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 24 FEB 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 236 195 41 8,993 5,362 3,631 23
AAC AAC TECH (02018) 2,321 1,331 990 26,709 12,527 14,182 56
ACC ANHUI CONCH (00914) 529 245 284 24,305 9,698 14,607 39
AIA AIA (01299) 2,232 1,091 1,141 102,996 54,024 48,972 38
AIR AIR CHINA (00753) 437 162 275 24,877 10,386 14,491 53
AKS AKESO (09926) 274 146 128 6,274 2,927 3,347 61
ALB BABA (09988) 75,270 34,832 40,438 1,772,216 734,324 1,037,892 50
ALC ALUMINUM CORP OF CHINA (02600) 826 192 634 51,150 21,714 29,436 58
ALH ALI HEALTH (00241) 2,580 1,290 1,290 66,112 32,188 33,924 55
AMC CAM CSI300 (03188) 653 319 334 19,683 9,534 10,149 20
ANA ANTA SPORTS (02020) 28,717 15,676 13,041 159,199 74,697 84,502 43
BCM BANK OF COMM CO LTD (03328) 316 42 274 21,088 7,834 13,254 26
BEA BANK OF EAST ASIA (00023) 851 653 198 25,709 13,117 12,592 42
BIU BIDU (09888) 16,601 7,577 9,024 766,877 339,540 427,337 75
BLI BILIBILI (09626) 6,319 3,829 2,490 181,330 81,280 100,050 67
BOC BOC HK (HLDGS) LTD (02388) 1,928 1,030 898 45,814 20,762 25,052 27
BOM BEONE MEDICINES (06160) 1,283 564 719 12,788 5,420 7,368 53
BUD BUD APAC (01876) 731 28 703 22,173 7,467 14,706 40
BYA BYD (ADJ-A) (01211) 45 0 45 7,774 3,359 4,415 40
BYD BYD COMPANY (01211) 11,169 6,630 4,539 461,797 194,615 267,182 49
BYE BYD ELECTRONIC (00285) 681 413 268 28,072 10,917 17,155 47
CAT CATL (03750) 5,938 3,001 2,937 167,138 76,228 90,910 42
CCC CHINA COMM CONS (01800) 274 167 107 34,995 19,852 15,143 39
CCE CHINA COAL (01898) 521 325 196 30,406 11,661 18,745 44
CDA CHINA CINDA (01359) 4 0 4 3,771 2,337 1,434 105
CGN CGN POWER (01816) 147 112 35 6,349 3,125 3,224 48
CHQ CHINA HONGQIAO (01378) 638 350 288 9,015 4,062 4,953 56
CHT CHINA MOBILE LTD (00941) 3,999 1,997 2,002 236,937 121,933 115,004 18
CHU CHINA UNICOM LTD (00762) 640 458 182 65,034 35,260 29,774 29
CIT CITIC (00267) 1,077 441 636 27,139 16,239 10,900 32
CKH CKH HOLDINGS (00001) 2,804 1,344 1,460 61,835 34,569 27,266 32
CKP CK ASSET (01113) 412 279 133 11,353 6,052 5,301 26
CLI CHINA LIFE INSURANCE (02628) 15,845 6,637 9,208 313,288 141,096 172,192 54
CLP CLP HOLDINGS LTD (00002) 919 442 477 17,136 8,371 8,765 23
CMB CM BANK (03968) 4,689 2,174 2,515 191,408 70,493 120,915 33
CNC CNOOC LTD (00883) 9,819 5,633 4,186 308,453 175,739 132,714 39
COG COUNTRY GARDEN (02007) 24 21 3 13,179 5,302 7,877 93
COL CHINA OVERSEAS (00688) 530 401 129 25,316 11,701 13,615 44
COS COSCO SHIP HOLD (01919) 933 498 435 26,391 9,402 16,989 32
CPA CATHAY PACIFIC AIRWAYS (00293) 2,564 1,864 700 30,737 12,049 18,688 39
CPC CHINA PETROL & CHEM COR (00386) 2,407 1,336 1,071 230,164 99,816 130,348 36
CPI CPIC (02601) 1,453 939 514 67,119 29,837 37,282 50
CRC CHINA RAIL CONS (01186) 117 74 43 50,814 38,948 11,866 62
CRG CHINA RAILWAY (00390) 3,777 3,206 571 35,252 17,365 17,887 57
CRL CHINA RES LAND (01109) 781 359 422 64,704 33,736 30,968 42
CRP CHINA RES POWER (00836) 542 217 325 23,913 12,136 11,777 25
CSA CSOP A50 ETF (02822) 54 16 38 5,291 3,012 2,279 21
CSE CHINA SHENHUA (01088) 1,794 1,194 600 55,647 23,786 31,861 36
CSP CSPC PHARMA (01093) 5,333 2,304 3,029 137,938 68,238 69,700 55
CTB CITIC BANK (00998) 110 100 10 45,609 22,640 22,969 33
CTC CHINA TELECOM CORP LTD (00728) 327 145 182 59,342 27,224 32,118 32
CTS CITIC SEC (06030) 1,820 1,204 616 37,986 18,200 19,786 46
DFM DONGFENG GROUP (00489) 523 380 143 20,192 13,645 6,547 23
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 209
GAC GAC GROUP (02238) 58 16 42 6,745 3,391 3,354 44
GAH GEELY AUTO (00175) 2,215 1,430 785 41,784 18,757 23,027 42
GHL XINYI GLASS (00868) 107 79 28 10,077 5,299 4,778 52
GJA HAI CAP. ADJ. (02611) 0 0 0 199 85 114 51
GLI GANFENG LITHIUM (01772) 2,388 1,649 739 100,107 56,202 43,905 83
GLX GALAXY ENT (00027) 4,042 3,328 714 36,875 20,249 16,626 53
GWM GWMOTOR (02333) 987 143 844 71,293 31,522 39,771 43
HCF HSCEI ETF (02828) 888 148 740 25,714 8,595 17,119 27
HDO HAIDILAO (06862) 797 394 403 33,799 19,378 14,421 41
HEH POWER ASSETS (00006) 243 146 97 7,805 3,540 4,265 22
HES HAIER SMART HOME (06690) 524 444 80 12,574 6,792 5,782 32
HEX HK EXCHANGES & CLEARING (00388) 13,597 6,805 6,792 466,308 238,109 228,199 33
HGN HENGAN INT'L (01044) 283 198 85 5,903 3,227 2,676 28
HKB HSBC HOLDINGS PLC (00005) 25,124 11,504 13,620 411,829 177,078 234,751 62
HKG HONG KONG & CHINA GAS (00003) 514 406 108 30,651 12,400 18,251 29
HLD HENDERSON LAND DEV LTD (00012) 1,675 849 826 24,825 10,015 14,810 36
HNP HUANENG POWER INT INC (00902) 2,573 2,251 322 45,108 26,903 18,205 37
HOS HUA HONG SEMI (01347) 848 511 337 19,073 9,260 9,813 80
HRB HORIZON ROBOTICS (09660) 1,052 860 192 17,571 7,932 9,639 57
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 43
INB INNOVENT BIO (01801) 1,913 1,414 499 17,562 6,981 10,581 51
JDC JD (09618) 11,987 6,634 5,353 462,059 189,957 272,102 42
JDH JD HEALTH (06618) 797 214 583 18,643 8,272 10,371 52
JXC JIANGXI COPPER (00358) 3,200 1,566 1,634 48,413 22,310 26,103 67
KDS KINGDEE INT'L (00268) 1,745 821 924 27,662 12,693 14,969 84
KLE KUNLUN ENERGY (00135) 101 8 93 7,706 2,482 5,224 30
KSO KINGSOFT (03888) 1,436 969 467 29,423 16,843 12,580 52
KST KUAISHOU (01024) 17,413 9,489 7,924 368,641 178,543 190,098 56
LAO LAOPU GOLD (06181) 987 383 604 7,683 3,718 3,965 78
LAU LI AUTO (02015) 11,791 6,785 5,006 249,717 104,790 144,927 51
LEN LENOVO GROUP (00992) 2,625 1,171 1,454 212,529 104,475 108,054 46
LNI LI NING (02331) 1,396 899 497 115,126 59,392 55,734 46
LNK LINK REIT (00823) 3,109 2,193 916 54,329 30,456 23,873 26
MDG MIDEA GROUP (00300) 634 420 214 18,411 8,775 9,636 31
MEN MENGNIU DAIRY (02319) 1,122 712 410 42,504 19,067 23,437 39
MET MEITUAN DIANPING (03690) 84,513 40,650 43,863 1,381,079 673,787 707,292 55
MGM MGM CHINA (02282) 620 290 330 33,649 25,989 7,660 45
MIU XIAOMI (01810) 37,264 19,826 17,438 1,430,500 799,610 630,890 46
MOL CMOC (03993) 79 28 51 5,095 2,450 2,645 61
MSB MINSHENG BANK (01988) 140 130 10 7,748 4,781 2,967 32
MTR MTR CORPORATION LTD (00066) 4,485 1,839 2,646 34,352 14,324 20,028 33
NBM CNBM (03323) 2,803 1,713 1,090 26,588 11,870 14,718 79
NCL NCI (01336) 970 500 470 16,442 7,455 8,987 55
NFU NONGFU SPRING (09633) 378 195 183 9,926 4,790 5,136 35
NTE NTES (09999) 1,576 925 651 42,593 19,518 23,075 45
NWD NEW WORLD DEV CO LTD (00017) 1,451 849 602 82,681 20,608 62,073 78
ORT NEW ORIENTAL (09901) 268 212 56 9,632 4,623 5,009 37
PAI PING AN INSURANCE LTD (02318) 28,272 11,563 16,709 896,012 424,633 471,379 41
PEC PETROCHINA CO LTD (00857) 6,018 3,723 2,295 549,275 264,785 284,490 42
PEN XPENG (09868) 5,462 3,333 2,129 331,150 134,390 196,760 61
PHT PA GOODDOCTOR (01833) 915 745 170 31,224 20,271 10,953 49
PIC PICC P&C (02328) 309 150 159 15,570 5,806 9,764 35
PIN PICC GROUP (01339) 333 246 87 7,947 3,432 4,515 42
POP POP MART (09992) 27,572 17,728 9,844 347,360 162,501 184,859 63
SAN SANDS CHINA LTD (01928) 2,592 1,462 1,130 122,054 52,515 69,539 47
SBO SINO BIOPHARM (01177) 644 428 216 15,063 9,025 6,038 41
SET SENSETIME (00020) 896 561 335 22,086 15,208 6,878 91
SHK SUN HUNG KAI PPT LTD (00016) 1,137 699 438 34,430 16,331 18,099 49
SHL XINYI SOLAR (00968) 302 205 97 40,806 15,547 25,259 60
SHZ SHENZHOU INTL (02313) 396 143 253 17,314 8,842 8,472 41
SMC SMIC (00981) 2,554 1,215 1,339 79,496 38,589 40,907 52
SNO SUNNY OPT (02382) 1,766 945 821 61,418 25,475 35,943 46
SNP SINOPHARM (01099) 195 144 51 12,348 6,541 5,807 32
SUN SUNAC (01918) 332 302 30 18,201 10,737 7,464 79
SWA SWIRE PACIFIC LTD 'A' (00019) 151 125 26 4,616 2,509 2,107 34
TCH TENCENT HOLDINGS LTD (00700) 174,738 86,245 88,493 1,932,388 1,053,438 878,950 35
TIC TECHTRONIC IND (00669) 1,104 915 189 27,409 16,980 10,429 54
TRF TRACKER FUND OF HK (02800) 1,251 385 866 47,328 19,992 27,336 28
TRP TRIP.COM (09961) 6,289 2,688 3,601 109,356 41,973 67,383 82
VNK CHINA VANKE (02202) 336 173 163 123,483 23,481 100,002 62
WEB WB (09898) 0 0 0 2,369 220 2,149 25
WHD WHG (ADJ-B) (00288) 0 0 0 222 6 216 31
WHE WHG (ADJ-C) (00288) 0 0 0 2 0 2 30
WHG WH GROUP (00288) 283 279 4 5,146 2,796 2,350 43
WHL THE WHARF (HLDGS) LTD (00004) 5 1 4 1,334 674 660 32
WWC WANT WANT CHINA (00151) 18 0 18 4,311 1,753 2,558 39
WXA WUXI APPTEC (02359) 197 133 64 10,245 4,439 5,806 55
WXB WUXI BIO (02269) 10,362 7,110 3,252 200,506 92,679 107,827 55
XAB ABC ($0.001) (01288) 668 327 341 33,225 14,144 19,081 29
XBC BANK OF CHINA ($0.001) (03988) 24,663 18,581 6,082 802,394 399,717 402,677 24
XCC CCB ($0.001) (00939) 39,837 3,678 36,159 595,332 220,758 374,574 29
XIC ICBC ($0.001) (01398) 8,987 2,100 6,887 482,774 213,109 269,665 26
XPB PSBC ($0.001) (01658) 279 97 182 9,549 4,432 5,117 27
XTW CHINA TOWER ($0.001) (00788) 1,765 758 1,007 52,260 33,322 18,938 30
YZC YANKUANG ENERGY (01171) 778 406 372 43,647 19,484 24,163 50
ZAO ZA ONLINE (06060) 370 171 199 28,676 19,641 9,035 49
ZJG ZIJIN GOLD INTL (02259) 762 356 406 19,972 9,981 9,991 71
ZJM ZIJIN MINING GROUP (02899) 6,154 2,696 3,458 123,495 50,604 72,891 55
ZSH ZHONGSHENG HLDG (00881) 262 110 152 9,425 4,142 5,283 53
TOTAL 836,486 416,785 419,701 19,649,938 9,307,941 10,341,997
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XCC 26FEB26 7.75 24,297 0.003 30 0.011 0.005 13,063 +0.002 +200.000
C ANA 30DEC26 105.00 13,800 3.97 32 0.00 0.00 13,800 -0.49 -10.99
C TCH 26FEB26 530.00 9,922 1.99 36 5.01 1.75 3,501 -10.72 -84.34
P TCH 26FEB26 520.00 8,457 5.26 34 8.27 1.83 5,757 +3.09 +142.40
P XCC 30MAR26 7.75 6,897 0.077 20 0.080 0.062 32,253 +0.023 +42.593
C TCH 28MAY26 700.00 6,622 0.92 30 0.00 0.00 18,492 +0.39 +73.58
P ANA 30DEC26 105.00 6,200 24.43 34 0.00 0.00 6,203 +1.08 +4.63
P TCH 06MAR26 510.00 5,375 6.29 31 8.00 5.00 3,346 +4.03 +178.32
P TCH 26FEB26 510.00 5,374 2.50 41 3.50 1.10 7,503 +1.36 +119.30
C TCH 26FEB26 520.00 5,126 5.68 36 13.07 4.50 2,127 -15.28 -72.90
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P TCH 30MAR26 370.00 0 0.23 48 0.00 0.00 1,555 +0.22 +2,200.00
C TCH 29APR26 780.00 0 0.21 38 0.00 0.00 71 +0.20 +2,000.00
C NBM 26FEB26 7.00 262 0.18 79 0.18 0.05 197 +0.17 +1,700.00
C TCH 29APR26 790.00 0 0.18 38 0.00 0.00 139 +0.17 +1,700.00
P TCH 27FEB26 430.00 0 0.17 93 0.00 0.00 0 +0.16 +1,600.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C LAO 26FEB26 890.00 0 0.01 79 0.00 0.00 10 -0.90 -98.90
C TCH 26FEB26 560.00 304 0.02 37 0.33 0.14 5,822 -1.42 -98.61
C TCH 26FEB26 570.00 397 0.01 42 0.19 0.09 7,729 -0.70 -98.59
C LAO 26FEB26 870.00 0 0.03 77 0.00 0.00 46 -2.00 -98.52
C LAO 26FEB26 880.00 0 0.02 79 0.00 0.00 33 -1.33 -98.52
* 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$ 16.13
26FEB26 9.75 C 0.00 0.00 0.00 6.38 -0.17 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.13 -0.17 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.73 -0.07 378 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.13 -0.18 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.63 -0.17 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.13 -0.17 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.63 -0.17 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.13 -0.17 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.71 -0.09 177 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.13 -0.17 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.63 -0.17 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.17 -0.13 74 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.63 -0.18 0 0 15 0
26FEB26 16.00 C 0.00 0.00 0.00 0.18 -0.16 21 0 32 0
26FEB26 16.50 C 0.00 0.00 0.00 0.02 -0.04 26 0 362 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,610 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 134 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.14 -0.16 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.88 -0.17 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.64 -0.16 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.38 -0.17 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.13 -0.18 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.88 -0.17 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.63 -0.20 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.38 -0.18 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.14 -0.17 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.73 -0.07 86 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.14 -0.17 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.64 -0.17 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.15 -0.17 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.65 -0.18 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.16 -0.16 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.71 -0.21 38 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.17 -0.17 20 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.67 -0.19 14 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.20 -0.15 17 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.75 -0.16 15 0 4 0
30MAR26 16.00 C 0.42 0.42 0.42 0.41 -0.14 16 40 79 +40
30MAR26 16.50 C 0.23 0.23 0.20 0.21 -0.08 17 55 229 +50
30MAR26 17.00 C 0.11 0.11 0.10 0.08 -0.05 17 100 234 +58
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.02 17 0 404 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 202 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 35 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.14 -0.17 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.73 -0.09 58 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.16 -0.16 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.66 -0.17 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.17 -0.16 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.67 -0.18 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.18 -0.17 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.71 -0.21 22 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.21 -0.16 17 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.71 -0.18 13 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.26 -0.18 15 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 0.85 -0.16 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.54 -0.13 15 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.32 -0.10 16 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 0.17 -0.08 16 0 16 0
29APR26 17.50 C 0.00 0.00 0.00 0.09 -0.04 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.14 -0.20 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.73 -0.11 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.18 -0.17 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.66 -0.19 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.17 -0.20 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.67 -0.19 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.21 -0.15 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.71 -0.21 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.21 -0.19 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.75 -0.19 12 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.35 -0.13 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.96 -0.13 15 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.65 -0.12 16 0 2 0
28MAY26 16.50 C 0.00 0.00 0.00 0.43 -0.09 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.27 -0.07 17 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.15 -0.05 16 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.08 -0.04 16 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.13 -0.19 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.88 -0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.69 -0.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.40 -0.18 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.15 -0.19 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.73 -0.11 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.18 -0.19 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.67 -0.20 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.18 -0.19 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.67 -0.19 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.21 -0.18 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.73 -0.19 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.25 -0.17 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.82 -0.16 14 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.41 -0.17 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.07 -0.13 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.77 -0.11 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.54 -0.08 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.36 -0.08 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.24 -0.05 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.15 -0.04 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 -0.02 17 0 143 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 205 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 -0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 18 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.45 -0.16 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.20 -0.16 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.73 -0.14 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.26 -0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.73 -0.16 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.29 -0.11 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.81 -0.11 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.33 -0.12 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.87 -0.12 13 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.44 -0.14 15 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.02 -0.13 15 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.64 -0.19 15 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.32 -0.16 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.04 -0.13 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.80 -0.09 17 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.60 -0.07 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.46 -0.06 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.34 -0.05 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.04 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 -0.02 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.02 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.23 -0.18 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.74 -0.13 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.29 -0.10 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.77 -0.13 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.29 -0.13 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.82 -0.13 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.36 -0.14 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.91 -0.15 11 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.51 -0.14 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.13 -0.20 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.78 -0.18 16 0 3 0
30DEC26 15.50 C 0.00 0.00 0.00 1.47 -0.16 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.19 -0.14 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.96 -0.08 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.75 -0.08 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.62 -0.04 18 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.48 -0.06 18 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 -0.04 18 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 -0.03 18 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.02 18 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.02 18 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 195 5,362 +148
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 232 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 161 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 139 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 118 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 141 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 308 0
26FEB26 16.00 P 0.00 0.00 0.00 0.06 +0.03 24 0 314 0
26FEB26 16.50 P 0.32 0.32 0.32 0.38 +0.12 22 3 54 -3
26FEB26 17.00 P 0.00 0.00 0.00 0.88 +0.17 43 0 55 -15
26FEB26 17.50 P 0.00 0.00 0.00 1.41 +0.20 81 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.87 +0.17 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.44 +0.24 137 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.96 +0.24 166 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.46 +0.25 185 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.96 +0.26 203 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.96 +0.25 236 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.87 +0.16 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.87 +0.16 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.96 +0.25 322 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.96 +0.25 347 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.88 +0.16 272 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 78 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 68 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 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 39 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 18 0 77 0
30MAR26 15.00 P 0.00 0.00 0.00 0.03 0.00 17 0 229 0
30MAR26 15.50 P 0.10 0.10 0.10 0.10 +0.01 17 7 251 +7
30MAR26 16.00 P 0.28 0.28 0.28 0.26 +0.04 17 1 332 0
30MAR26 16.50 P 0.00 0.00 0.00 0.55 +0.10 18 0 38 0
30MAR26 17.00 P 0.00 0.00 0.00 0.94 +0.12 18 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 1.41 +0.15 22 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 1.88 +0.16 23 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.44 +0.22 36 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.96 +0.24 43 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.46 +0.24 48 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.96 +0.25 52 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.96 +0.24 61 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.88 +0.17 53 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.88 +0.17 59 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.96 +0.25 83 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.96 +0.25 89 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.88 +0.16 76 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 45 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 25 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 17 0 56 0
29APR26 14.50 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.08 +0.01 17 0 16 0
29APR26 15.50 P 0.00 0.00 0.00 0.18 +0.02 16 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 0.36 +0.04 16 0 153 0
29APR26 16.50 P 0.00 0.00 0.00 0.64 +0.09 17 0 77 0
29APR26 17.00 P 0.00 0.00 0.00 1.00 +0.10 17 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.44 +0.14 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.91 +0.15 21 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.44 +0.22 27 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.96 +0.24 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.46 +0.24 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.96 +0.24 40 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.96 +0.24 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.88 +0.17 41 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.88 +0.17 46 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.96 +0.25 63 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.96 +0.25 68 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.88 +0.16 59 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 34 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 27 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 17 0 39 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.13 +0.02 17 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.26 +0.04 17 0 15 0
28MAY26 16.00 P 0.43 0.44 0.43 0.45 +0.06 17 30 45 +30
28MAY26 16.50 P 0.00 0.00 0.00 0.72 +0.09 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.07 +0.11 18 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.48 +0.14 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.94 +0.15 20 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.44 +0.19 24 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.96 +0.24 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.46 +0.24 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.96 +0.24 34 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.96 +0.24 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.88 +0.17 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.89 +0.18 42 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.96 +0.25 54 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.96 +0.25 58 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 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 26 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.19 +0.03 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.33 +0.04 17 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.54 +0.07 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.81 +0.09 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.14 +0.11 18 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.53 +0.13 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.97 +0.15 20 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.44 +0.16 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.96 +0.24 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.46 +0.24 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.96 +0.24 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.96 +0.23 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.90 +0.17 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.91 +0.19 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.96 +0.24 48 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.96 +0.24 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.91 +0.19 51 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 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 +0.02 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 +0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 +0.04 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.50 +0.05 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 +0.06 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.98 +0.09 18 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.29 +0.10 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.65 +0.12 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.05 +0.13 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.49 +0.14 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.96 +0.15 21 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.46 +0.17 23 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.96 +0.18 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.96 +0.20 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.90 +0.17 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.91 +0.18 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.96 +0.20 39 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.96 +0.23 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.91 +0.18 42 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 +0.02 18 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 +0.03 18 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 +0.04 18 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 +0.06 18 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.78 +0.07 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.01 +0.07 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.30 +0.09 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.62 +0.11 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.97 +0.12 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.34 +0.12 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.75 +0.14 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.17 +0.14 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.62 +0.16 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.07 +0.15 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.01 +0.15 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.94 +0.14 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.91 +0.15 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.96 +0.20 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.96 +0.21 34 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.91 +0.18 34 0 0 0
TOTAL PUT 41 3,631 +19
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$ 38.66
26FEB26 27.00 C 0.00 0.00 0.00 11.66 +0.06 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.66 +0.11 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.66 -0.03 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.92 +0.27 252 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 7.66 +0.11 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.66 +0.12 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.84 +0.29 159 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 4.67 +0.12 71 0 35 0
26FEB26 35.00 C 0.00 0.00 0.00 3.67 +0.11 56 0 66 0
26FEB26 36.00 C 2.02 2.02 2.02 2.71 +0.10 62 15 80 0
26FEB26 37.00 C 0.90 0.90 0.90 1.78 +0.09 55 15 577 -15
26FEB26 38.00 C 0.54 0.97 0.47 0.99 -0.01 52 132 434 -10
26FEB26 39.00 C 0.31 0.44 0.31 0.47 -0.04 54 17 185 0
26FEB26 40.00 C 0.09 0.15 0.09 0.18 -0.04 54 87 341 -20
26FEB26 41.00 C 0.00 0.00 0.00 0.05 -0.04 53 0 388 0
26FEB26 42.00 C 0.01 0.01 0.01 0.02 -0.01 59 3 286 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 65 0 168 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 77 0 187 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 185 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 100 0 138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 110 0 46 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 130 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 18.71 +0.12 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.72 +0.14 71 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.88 +0.30 107 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.75 +0.09 76 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.72 +0.08 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.73 +0.07 51 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.83 +0.16 72 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.83 +0.21 66 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.76 +0.13 49 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.82 +0.04 53 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.92 +0.27 56 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.86 +0.24 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.94 +0.09 46 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 6.10 -0.02 47 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 5.13 -0.07 42 0 59 0
30MAR26 35.00 C 0.00 0.00 0.00 4.26 -0.20 40 0 66 0
30MAR26 36.00 C 2.97 3.21 2.94 3.56 -0.01 41 45 178 +30
30MAR26 37.00 C 2.42 2.91 2.42 2.97 +0.02 42 90 371 0
30MAR26 38.00 C 1.82 2.45 1.82 2.45 +0.04 43 170 593 +8
30MAR26 39.00 C 1.48 1.97 1.48 1.97 +0.03 44 107 364 +15
30MAR26 40.00 C 1.30 1.56 1.29 1.56 +0.02 44 80 163 +15
30MAR26 41.00 C 1.02 1.14 1.02 1.21 -0.01 44 30 1,183 +8
30MAR26 42.00 C 0.00 0.00 0.00 0.94 -0.02 44 0 214 0
30MAR26 43.00 C 0.68 0.68 0.68 0.71 -0.02 44 10 157 +9
30MAR26 44.00 C 0.51 0.51 0.51 0.53 -0.01 44 15 156 +15
30MAR26 45.00 C 0.30 0.42 0.30 0.39 -0.01 44 11 127 0
30MAR26 46.00 C 0.27 0.30 0.27 0.28 -0.01 44 23 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.20 -0.01 44 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.03 0.00 45 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 54 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 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 70 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 77 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 11.91 +0.29 50 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.94 +0.04 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.24 +0.46 57 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.20 +0.16 50 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.38 +0.36 51 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.34 -0.07 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.28 -0.15 38 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.53 -0.25 39 0 58 0
29APR26 35.00 C 0.00 0.00 0.00 4.87 +0.09 40 0 96 0
29APR26 36.00 C 3.92 4.19 3.92 4.21 -0.16 40 19 197 +8
29APR26 37.00 C 3.10 3.54 3.10 3.64 0.00 41 60 120 +8
29APR26 38.00 C 2.90 3.16 2.90 3.16 +0.04 42 135 197 -15
29APR26 39.00 C 2.34 2.68 2.34 2.68 +0.02 42 87 102 -30
29APR26 40.00 C 1.97 2.28 1.97 2.28 +0.02 43 45 144 +15
29APR26 41.00 C 0.00 0.00 0.00 1.89 -0.02 42 0 106 0
29APR26 42.00 C 1.32 1.52 1.29 1.58 -0.04 42 46 77 +31
29APR26 43.00 C 0.00 0.00 0.00 1.32 -0.03 43 0 81 0
29APR26 44.00 C 0.00 0.00 0.00 1.10 -0.01 43 0 70 0
29APR26 45.00 C 0.00 0.00 0.00 0.91 0.00 43 0 38 0
29APR26 46.00 C 0.00 0.00 0.00 0.74 0.00 43 0 28 0
29APR26 47.00 C 0.00 0.00 0.00 0.60 0.00 43 0 32 0
29APR26 48.00 C 0.00 0.00 0.00 0.48 0.00 43 0 6 0
29APR26 49.00 C 0.00 0.00 0.00 0.38 0.00 43 0 29 0
28MAY26 27.00 C 0.00 0.00 0.00 12.11 +0.47 50 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.11 +0.10 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.31 +0.09 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.47 +0.43 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.63 +0.37 48 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.84 +0.36 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 7.05 +0.15 46 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 6.29 +0.41 45 0 36 0
28MAY26 35.00 C 0.00 0.00 0.00 5.62 +0.27 45 0 53 0
28MAY26 36.00 C 0.00 0.00 0.00 4.69 -0.01 40 0 38 0
28MAY26 37.00 C 3.92 4.10 3.89 4.19 -0.02 42 48 50 +26
28MAY26 38.00 C 3.75 3.75 3.75 3.75 +0.05 43 15 74 -11
28MAY26 39.00 C 2.86 2.86 2.86 3.23 -0.02 42 15 48 +15
28MAY26 40.00 C 0.00 0.00 0.00 2.85 0.00 43 0 75 0
28MAY26 41.00 C 2.24 2.24 2.24 2.48 -0.01 43 2 92 0
28MAY26 42.00 C 0.00 0.00 0.00 2.17 +0.04 43 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 1.87 +0.01 43 0 34 0
28MAY26 44.00 C 0.00 0.00 0.00 1.59 0.00 43 0 32 0
28MAY26 45.00 C 1.29 1.29 1.29 1.36 +0.01 43 5 24 +5
28MAY26 46.00 C 0.00 0.00 0.00 1.15 0.00 43 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.98 - 43 0 0 -
28MAY26 48.00 C 0.00 0.00 0.00 0.82 - 43 0 0 -
29JUN26 27.00 C 0.00 0.00 0.00 12.11 +0.10 45 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 11.17 +0.08 43 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.52 +0.14 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.47 +0.01 43 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.93 +0.33 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.84 -0.19 42 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 7.37 +0.16 46 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.71 +0.26 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 6.05 +0.42 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 5.18 -0.20 42 0 816 0
29JUN26 37.00 C 0.00 0.00 0.00 4.60 -0.23 41 0 67 0
29JUN26 38.00 C 0.00 0.00 0.00 4.18 +0.03 42 0 50 0
29JUN26 39.00 C 0.00 0.00 0.00 3.74 +0.03 42 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 3.34 +0.01 43 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.98 +0.02 43 0 10 0
29JUN26 42.00 C 2.39 2.39 2.39 2.64 -0.01 43 2 29 +2
29JUN26 43.00 C 2.20 2.20 2.20 2.35 -0.01 43 1 33 -1
29JUN26 44.00 C 0.00 0.00 0.00 2.11 +0.03 44 0 49 0
29JUN26 45.00 C 0.00 0.00 0.00 1.85 +0.03 44 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.63 +0.03 44 0 168 0
29JUN26 47.00 C 0.00 0.00 0.00 1.41 +0.02 43 0 75 0
29JUN26 48.00 C 0.00 0.00 0.00 1.24 +0.02 43 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 1.08 +0.05 43 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.94 +0.04 43 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.65 +0.03 43 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.44 +0.01 43 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.31 +0.01 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.21 0.00 43 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.15 +0.01 43 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 0.00 43 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.07 0.00 44 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 0.00 44 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 0.00 43 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 12.72 +0.03 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.60 -0.15 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.27 +0.21 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.38 +0.03 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.63 -0.16 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.89 -0.20 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.57 +0.11 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.95 +0.22 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.31 +0.23 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.42 -0.31 42 0 46 0
29SEP26 37.00 C 0.00 0.00 0.00 6.29 +0.04 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.62 +0.03 44 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 5.19 +0.03 44 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 4.79 +0.03 44 0 35 0
29SEP26 41.00 C 0.00 0.00 0.00 4.42 +0.02 44 0 36 0
29SEP26 42.00 C 0.00 0.00 0.00 4.08 +0.02 44 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.77 +0.01 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.48 +0.01 44 0 18 0
29SEP26 45.00 C 2.96 2.96 2.96 3.22 +0.02 44 1 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.97 +0.04 45 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.70 +0.04 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.48 +0.02 44 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 2.28 +0.03 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 2.07 +0.03 44 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 1.66 +0.07 44 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.27 +0.01 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 1.00 +0.01 44 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.80 +0.01 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.63 +0.01 44 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.51 +0.02 44 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.40 0.00 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.32 +0.01 44 0 2 0
30DEC26 27.00 C 0.00 0.00 0.00 13.20 +0.05 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.53 +0.11 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.82 +0.20 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.24 +0.31 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.49 +0.08 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.89 +0.05 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.29 +0.01 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.73 +0.14 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.19 -0.05 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.76 +0.26 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.29 +0.12 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.83 +0.16 44 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 6.33 +0.07 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.93 +0.05 44 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 5.55 +0.05 44 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 5.20 +0.04 44 0 27 0
30DEC26 43.00 C 0.00 0.00 0.00 4.88 +0.04 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.57 +0.03 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.29 +0.03 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 4.04 +0.04 45 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.79 +0.05 45 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.53 +0.05 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.27 +0.04 44 0 8 0
TOTAL CALL 1,331 12,527 +108
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 178 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 161 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 143 0 62 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 126 0 152 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 110 0 196 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 94 0 165 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 79 0 234 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 360 0
26FEB26 36.00 P 0.16 0.16 0.05 0.03 -0.03 57 31 336 -1
26FEB26 37.00 P 0.31 0.44 0.09 0.11 -0.09 55 103 934 +6
26FEB26 38.00 P 0.70 0.96 0.43 0.34 -0.16 54 127 565 +25
26FEB26 39.00 P 1.46 1.46 1.13 0.85 -0.16 58 30 327 -30
26FEB26 40.00 P 1.79 1.79 1.79 1.57 -0.16 61 12 162 0
26FEB26 41.00 P 0.00 0.00 0.00 2.39 -0.15 55 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 3.43 -0.05 81 0 30 0
26FEB26 43.00 P 0.00 0.00 0.00 4.34 -0.26 0 0 75 0
26FEB26 44.00 P 0.00 0.00 0.00 5.34 -0.12 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.34 -0.17 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.43 -0.06 143 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.34 -0.23 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.43 -0.06 170 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.44 -0.05 186 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 72 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 57 0 69 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 34 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 -0.01 44 1 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 166 0
30MAR26 32.00 P 0.00 0.00 0.00 0.17 -0.03 44 0 77 0
30MAR26 33.00 P 0.46 0.46 0.31 0.28 -0.04 44 17 217 0
30MAR26 34.00 P 0.52 0.52 0.52 0.44 -0.05 44 15 684 0
30MAR26 35.00 P 0.85 0.85 0.68 0.66 -0.07 44 26 164 +6
30MAR26 36.00 P 1.12 1.12 1.12 0.95 -0.08 44 15 187 +2
30MAR26 37.00 P 1.63 1.63 1.41 1.31 -0.09 44 21 298 +15
30MAR26 38.00 P 2.20 2.20 1.81 1.75 -0.09 45 17 226 -2
30MAR26 39.00 P 2.53 2.53 2.35 2.27 -0.07 45 75 1,277 +30
30MAR26 40.00 P 3.17 3.17 2.90 2.87 -0.12 45 135 142 +45
30MAR26 41.00 P 0.00 0.00 0.00 3.55 -0.13 46 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 4.28 -0.14 46 0 84 0
30MAR26 43.00 P 0.00 0.00 0.00 4.98 -0.24 45 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 5.94 -0.09 49 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 6.78 -0.19 49 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 7.66 -0.23 49 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 8.57 -0.26 49 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.48 -0.16 48 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.44 -0.13 49 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.35 -0.13 43 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 13.84 -0.12 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.52 -0.19 73 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 18.98 +0.02 77 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.75 +0.27 100 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 23.84 -0.18 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.42 -0.19 90 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 28.91 -0.11 94 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.34 -0.15 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.15 -0.05 125 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.44 -0.07 112 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 38.84 -0.38 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 44 0
29APR26 28.00 P 0.00 0.00 0.00 0.09 -0.01 43 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.14 -0.01 43 0 46 0
29APR26 30.00 P 0.00 0.00 0.00 0.22 -0.02 43 0 19 0
29APR26 31.00 P 0.00 0.00 0.00 0.33 -0.02 43 0 90 0
29APR26 32.00 P 0.52 0.52 0.52 0.46 -0.04 43 4 40 -4
29APR26 33.00 P 0.75 0.75 0.70 0.66 -0.03 43 8 258 +8
29APR26 34.00 P 1.02 1.02 1.02 0.87 -0.06 42 90 372 +90
29APR26 35.00 P 1.42 1.42 1.30 1.17 -0.05 43 3 131 0
29APR26 36.00 P 0.00 0.00 0.00 1.50 -0.06 43 0 130 0
29APR26 37.00 P 2.22 2.22 1.90 1.90 -0.09 43 41 151 +15
29APR26 38.00 P 2.71 2.71 2.71 2.40 -0.06 43 15 144 0
29APR26 39.00 P 3.55 3.55 2.99 2.93 -0.07 43 69 138 +24
29APR26 40.00 P 4.11 4.11 3.58 3.49 -0.11 43 45 93 +15
29APR26 41.00 P 0.00 0.00 0.00 4.19 -0.08 44 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 4.77 -0.24 43 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 5.55 -0.20 44 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 6.32 +0.05 44 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.08 -0.24 43 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.97 -0.27 44 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.80 -0.09 44 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.75 -0.30 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.55 -0.19 42 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.22 -0.01 43 0 1 0
28MAY26 29.00 P 0.00 0.00 0.00 0.32 -0.02 43 1 46 +1
28MAY26 30.00 P 0.00 0.00 0.00 0.45 -0.02 43 0 54 0
28MAY26 31.00 P 0.00 0.00 0.00 0.62 -0.02 43 0 46 0
28MAY26 32.00 P 0.00 0.00 0.00 0.81 -0.03 43 0 101 0
28MAY26 33.00 P 1.10 1.10 1.10 1.05 -0.03 42 3 83 +3
28MAY26 34.00 P 0.00 0.00 0.00 1.32 -0.04 42 0 30 0
28MAY26 35.00 P 1.73 1.73 1.68 1.64 -0.07 42 3 20 +2
28MAY26 36.00 P 2.50 2.50 2.50 2.03 -0.06 42 15 61 +12
28MAY26 37.00 P 0.00 0.00 0.00 2.47 -0.08 42 0 45 0
28MAY26 38.00 P 3.14 3.14 3.14 2.96 -0.08 42 15 31 0
28MAY26 39.00 P 0.00 0.00 0.00 3.56 -0.03 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 4.09 -0.10 43 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 4.80 -0.03 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 5.38 -0.26 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.10 +0.09 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.84 -0.30 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.47 -0.26 41 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.17 -0.34 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.00 - 38 0 0 -
28MAY26 48.00 P 0.00 0.00 0.00 10.00 - 41 0 0 -
29JUN26 27.00 P 0.00 0.00 0.00 0.29 -0.01 43 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.40 0.00 43 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.54 -0.02 43 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.70 -0.05 43 0 107 0
29JUN26 31.00 P 0.00 0.00 0.00 0.89 -0.03 42 0 89 0
29JUN26 32.00 P 0.00 0.00 0.00 1.13 -0.04 42 0 167 0
29JUN26 33.00 P 1.65 1.65 1.49 1.43 -0.03 43 30 82 +13
29JUN26 34.00 P 0.00 0.00 0.00 1.75 -0.01 43 0 117 0
29JUN26 35.00 P 2.25 2.25 2.25 2.12 -0.05 43 2 195 +2
29JUN26 36.00 P 0.00 0.00 0.00 2.56 -0.04 43 0 1,116 0
29JUN26 37.00 P 0.00 0.00 0.00 3.03 -0.02 43 0 146 0
29JUN26 38.00 P 0.00 0.00 0.00 3.54 -0.03 43 0 141 0
29JUN26 39.00 P 0.00 0.00 0.00 4.09 -0.05 43 0 95 0
29JUN26 40.00 P 0.00 0.00 0.00 4.69 -0.05 44 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.33 -0.06 44 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 6.01 -0.06 44 0 6 0
29JUN26 43.00 P 0.00 0.00 0.00 6.66 -0.02 44 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 7.42 -0.19 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.00 -0.05 42 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 8.80 -0.34 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.39 -0.61 40 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.32 -0.54 41 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.40 +0.06 45 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 12.34 -0.26 46 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 14.48 -0.17 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.52 -0.49 39 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 19.07 -0.23 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.75 +0.15 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.02 -0.01 51 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.42 -0.19 50 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.91 -0.24 53 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.34 -0.27 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.15 -0.05 69 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.78 -0.01 44 0 0 0
29SEP26 28.00 P 1.00 1.00 1.00 0.97 -0.03 44 6 31 -6
29SEP26 29.00 P 0.00 0.00 0.00 1.21 0.00 44 0 43 0
29SEP26 30.00 P 1.71 1.71 1.71 1.45 -0.01 44 15 146 +15
29SEP26 31.00 P 0.00 0.00 0.00 1.72 -0.03 43 0 55 0
29SEP26 32.00 P 0.00 0.00 0.00 2.05 -0.02 43 0 133 0
29SEP26 33.00 P 0.00 0.00 0.00 2.40 -0.03 43 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 2.79 -0.04 43 0 32 0
29SEP26 35.00 P 0.00 0.00 0.00 3.22 -0.03 44 0 104 0
29SEP26 36.00 P 0.00 0.00 0.00 3.70 -0.03 44 0 59 0
29SEP26 37.00 P 0.00 0.00 0.00 4.20 -0.02 44 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.73 -0.02 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.29 -0.03 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.88 -0.05 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.51 -0.05 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.17 -0.05 44 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 7.76 +0.04 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.48 +0.01 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.20 +0.05 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.01 +0.10 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.68 -0.13 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.51 -0.07 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.31 -0.31 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.98 -0.23 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.21 -0.22 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.45 -0.05 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.75 -0.04 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.98 0.00 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.23 -0.03 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.64 -0.11 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.04 -0.21 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.62 +0.01 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.23 -0.01 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.47 0.00 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 1.76 +0.01 44 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.04 -0.01 43 0 25 0
30DEC26 31.00 P 0.00 0.00 0.00 2.38 0.00 43 0 18 0
30DEC26 32.00 P 0.00 0.00 0.00 2.73 -0.02 43 0 71 0
30DEC26 33.00 P 0.00 0.00 0.00 3.13 -0.02 43 0 39 0
30DEC26 34.00 P 0.00 0.00 0.00 3.55 -0.02 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 4.01 -0.02 44 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 4.49 -0.02 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 4.97 -0.06 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.50 -0.07 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.06 -0.08 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.67 -0.07 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.30 -0.06 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.94 -0.08 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.62 -0.05 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.31 -0.20 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.18 +0.09 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.76 -0.20 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.47 -0.13 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.24 -0.09 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.26 +0.17 46 0 0 0
TOTAL PUT 990 14,182 +286
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$ 25.30
26FEB26 16.50 C 0.00 0.00 0.00 8.80 +0.08 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.30 +0.08 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.80 +0.08 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 7.30 +0.08 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.80 +0.08 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 6.30 +0.08 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 5.80 +0.08 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 5.30 +0.08 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 4.30 +0.08 0 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 3.30 +0.07 0 0 139 0
26FEB26 23.00 C 0.00 0.00 0.00 2.30 +0.07 0 0 72 0
26FEB26 24.00 C 1.30 1.30 1.30 1.30 +0.03 0 3 203 0
26FEB26 25.00 C 0.37 0.44 0.37 0.46 -0.03 38 68 409 -68
26FEB26 26.00 C 0.12 0.12 0.12 0.08 -0.04 41 3 365 +3
26FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 210 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 76 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 87 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 103 0 70 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 120 0 76 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 136 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.84 +0.08 62 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 10.33 +0.07 0 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 9.85 +0.09 65 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 9.33 +0.07 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 8.83 +0.07 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 8.36 -0.07 58 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.84 +0.07 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 7.33 +0.06 0 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 6.87 +0.14 49 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 6.36 +0.09 41 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 5.87 +0.09 41 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 5.36 -0.08 33 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 4.38 +0.16 32 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 3.54 +0.24 40 0 94 0
30MAR26 23.00 C 0.00 0.00 0.00 2.53 +0.06 30 0 97 0
30MAR26 24.00 C 0.00 0.00 0.00 1.79 +0.04 31 0 195 0
30MAR26 25.00 C 1.17 1.17 1.17 1.17 -0.01 31 15 293 0
30MAR26 26.00 C 0.65 0.75 0.65 0.75 +0.01 33 29 266 0
30MAR26 27.00 C 0.45 0.48 0.43 0.43 -0.02 33 34 696 +34
30MAR26 28.00 C 0.00 0.00 0.00 0.23 -0.03 32 0 288 0
30MAR26 29.00 C 0.16 0.18 0.16 0.12 -0.02 33 22 68 0
30MAR26 30.00 C 0.12 0.12 0.12 0.06 -0.01 33 15 74 +15
30MAR26 31.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 74 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 32 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 40 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.98 +0.22 61 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 8.38 -0.05 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.87 +0.10 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.37 +0.10 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.92 +0.13 37 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.36 +0.09 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.94 +0.12 34 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.43 -0.01 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.51 0.00 31 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.74 +0.28 36 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 2.75 -0.09 29 0 563 0
29APR26 24.00 C 0.00 0.00 0.00 2.12 +0.09 31 0 130 0
29APR26 25.00 C 0.00 0.00 0.00 1.54 +0.07 31 0 117 0
29APR26 26.00 C 1.08 1.08 1.08 1.10 +0.06 32 16 134 0
29APR26 27.00 C 0.76 0.80 0.76 0.76 +0.03 32 20 69 +5
29APR26 28.00 C 0.00 0.00 0.00 0.50 +0.02 32 0 30 0
29APR26 29.00 C 0.00 0.00 0.00 0.32 +0.01 32 0 28 0
29APR26 30.00 C 0.00 0.00 0.00 0.19 0.00 31 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.12 +0.01 32 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 0.03 +0.01 33 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.99 +0.04 41 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.37 +0.03 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.98 -0.06 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.48 +0.10 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.15 +0.25 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.56 +0.12 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.66 +0.15 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.74 +0.09 28 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 3.15 +0.22 33 0 200 0
28MAY26 24.00 C 0.00 0.00 0.00 2.39 +0.09 31 0 656 0
28MAY26 25.00 C 0.00 0.00 0.00 1.82 +0.06 31 0 465 0
28MAY26 26.00 C 0.00 0.00 0.00 1.38 +0.06 31 0 36 0
28MAY26 27.00 C 0.00 0.00 0.00 1.03 +0.04 31 0 46 0
28MAY26 28.00 C 0.00 0.00 0.00 0.74 +0.01 31 0 28 0
28MAY26 29.00 C 0.00 0.00 0.00 0.52 0.00 31 0 10 0
28MAY26 30.00 C 0.00 0.00 0.00 0.35 -0.01 31 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.24 0.00 31 0 15 0
28MAY26 32.00 C 0.00 0.00 0.00 0.16 0.00 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.87 +0.06 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.57 +0.24 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 9.90 +0.08 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.40 +0.07 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.98 +0.14 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.44 +0.01 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.99 +0.04 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.51 +0.17 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.08 +0.04 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.54 +0.16 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.15 +0.24 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.58 +0.06 32 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.71 +0.07 32 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.76 -0.01 28 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 3.15 +0.08 32 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 2.53 +0.06 32 0 550 0
29JUN26 25.00 C 0.00 0.00 0.00 1.99 +0.10 32 0 823 0
29JUN26 26.00 C 0.00 0.00 0.00 1.54 +0.06 32 0 215 0
29JUN26 27.00 C 0.00 0.00 0.00 1.16 +0.02 32 0 7 0
29JUN26 28.00 C 0.00 0.00 0.00 0.86 +0.01 32 0 197 0
29JUN26 29.00 C 0.00 0.00 0.00 0.63 +0.01 32 0 211 0
29JUN26 30.00 C 0.00 0.00 0.00 0.45 0.00 32 0 137 0
29JUN26 31.00 C 0.00 0.00 0.00 0.32 0.00 32 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.22 0.00 31 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 0.00 32 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 0.00 32 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 8.99 +0.15 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.54 +0.11 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.02 +0.07 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.54 +0.15 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.18 +0.14 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.66 +0.15 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.16 +0.09 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.77 +0.14 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.82 0.00 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.30 +0.18 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.57 +0.08 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.01 +0.11 32 0 1 0
29SEP26 25.00 C 2.46 2.46 2.46 2.48 +0.09 32 20 20 +3
29SEP26 26.00 C 0.00 0.00 0.00 2.06 +0.09 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.71 +0.07 32 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.41 +0.05 32 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.14 +0.01 32 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.91 0.00 32 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 0.74 0.00 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.59 0.00 32 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.47 0.00 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 +0.01 32 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 0.00 32 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 9.02 +0.18 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.54 +0.11 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.08 +0.13 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.62 +0.18 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.20 +0.16 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.75 +0.18 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.33 +0.17 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.98 +0.21 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.26 +0.21 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.58 +0.18 32 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 4.00 +0.20 32 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 3.46 +0.20 32 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 2.93 +0.10 31 0 95 0
30DEC26 26.00 C 0.00 0.00 0.00 2.52 +0.06 31 0 17 0
30DEC26 27.00 C 0.00 0.00 0.00 2.17 +0.05 31 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 1.87 +0.04 32 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 1.60 +0.05 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.36 +0.03 32 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 1.13 +0.02 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.96 +0.01 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.80 +0.02 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.65 +0.01 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.54 -0.01 31 0 0 0
TOTAL CALL 245 9,698 -8
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 141 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 908 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 381 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 240 0
26FEB26 24.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 377 0
26FEB26 25.00 P 0.31 0.31 0.31 0.17 -0.12 40 15 492 0
26FEB26 26.00 P 0.00 0.00 0.00 0.79 -0.13 43 0 30 0
26FEB26 27.00 P 1.82 1.82 1.82 1.73 -0.11 58 8 15 0
26FEB26 28.00 P 0.00 0.00 0.00 2.72 -0.14 77 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.72 -0.15 98 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.72 -0.13 117 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.71 -0.12 125 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.75 -0.10 177 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.74 -0.14 187 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.71 -0.15 171 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.75 -0.13 229 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 51 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 -0.01 34 0 123 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 237 0
30MAR26 22.00 P 0.00 0.00 0.00 0.08 -0.04 32 0 330 0
30MAR26 23.00 P 0.24 0.24 0.22 0.21 -0.06 32 64 392 +59
30MAR26 24.00 P 0.52 0.52 0.52 0.45 -0.09 32 25 379 +25
30MAR26 25.00 P 0.94 0.94 0.91 0.85 -0.08 33 43 158 0
30MAR26 26.00 P 0.00 0.00 0.00 1.41 -0.12 33 0 88 0
30MAR26 27.00 P 0.00 0.00 0.00 2.12 -0.12 34 0 10 0
30MAR26 28.00 P 0.00 0.00 0.00 2.94 -0.13 36 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 3.83 -0.15 37 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.78 -0.17 40 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 5.73 -0.23 39 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.80 -0.06 52 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.75 -0.13 52 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.75 -0.11 57 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.75 -0.13 61 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.05 0.00 32 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 4 0
29APR26 22.00 P 0.24 0.24 0.21 0.23 -0.01 32 34 511 +4
29APR26 23.00 P 0.00 0.00 0.00 0.42 -0.04 31 0 365 0
29APR26 24.00 P 0.75 0.75 0.69 0.71 -0.06 31 29 93 -1
29APR26 25.00 P 1.18 1.22 1.18 1.15 -0.07 32 18 75 +1
29APR26 26.00 P 0.00 0.00 0.00 1.70 -0.08 32 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 2.38 -0.08 33 0 15 0
29APR26 28.00 P 0.00 0.00 0.00 3.17 -0.06 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.02 -0.07 35 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.88 -0.14 35 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.83 -0.16 37 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.80 -0.06 40 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.77 -0.13 42 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.75 -0.12 44 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.75 -0.13 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.20 -0.02 31 0 45 0
28MAY26 22.00 P 0.35 0.35 0.35 0.36 -0.04 31 3 42 +3
28MAY26 23.00 P 0.00 0.00 0.00 0.60 -0.04 31 0 215 0
28MAY26 24.00 P 0.00 0.00 0.00 0.93 -0.06 31 0 651 0
28MAY26 25.00 P 0.00 0.00 0.00 1.38 -0.09 31 0 400 0
28MAY26 26.00 P 1.88 1.88 1.88 1.94 -0.09 32 15 44 +15
28MAY26 27.00 P 0.00 0.00 0.00 2.59 -0.10 32 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 3.17 -0.26 29 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.14 -0.11 34 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.90 -0.23 31 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.83 -0.23 32 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.80 -0.18 34 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.94 +0.04 44 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.75 -0.22 38 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.75 -0.15 41 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 0.00 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 32 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.19 -0.01 31 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.25 -0.02 31 0 33 0
29JUN26 21.00 P 0.00 0.00 0.00 0.42 -0.02 31 0 23 0
29JUN26 22.00 P 0.00 0.00 0.00 0.66 -0.05 31 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 0.98 -0.08 31 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 1.39 -0.10 31 0 750 0
29JUN26 25.00 P 1.98 1.98 1.98 1.89 -0.13 30 15 1,090 +15
29JUN26 26.00 P 2.59 2.59 2.59 2.47 -0.11 30 15 462 +15
29JUN26 27.00 P 0.00 0.00 0.00 3.11 -0.10 30 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 3.84 -0.25 29 0 3 0
29JUN26 29.00 P 0.00 0.00 0.00 4.62 -0.15 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 5.48 -0.14 29 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 6.29 -0.31 25 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.28 -0.09 27 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.17 -0.17 15 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.11 -0.26 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 10.09 -0.24 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 0.00 32 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.18 -0.01 32 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 -0.01 32 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.29 -0.02 32 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.36 -0.02 32 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.44 -0.03 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.54 -0.02 31 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 0.78 -0.03 31 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 1.10 -0.04 31 0 7 0
29SEP26 23.00 P 0.00 0.00 0.00 1.47 -0.10 31 0 194 0
29SEP26 24.00 P 0.00 0.00 0.00 1.92 -0.12 31 0 297 0
29SEP26 25.00 P 0.00 0.00 0.00 2.44 -0.13 31 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 3.02 -0.14 31 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 3.68 -0.11 31 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 4.33 -0.12 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.06 -0.23 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.91 -0.10 31 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 6.78 -0.15 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.63 -0.16 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.45 -0.10 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.40 -0.05 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.21 -0.22 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 0.00 31 0 74 0
30DEC26 17.00 P 0.00 0.00 0.00 0.25 -0.01 31 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.32 -0.01 32 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.39 -0.01 31 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.45 -0.03 31 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.55 -0.04 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.65 -0.03 31 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 0.77 -0.02 31 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 1.06 -0.06 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.39 -0.06 31 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 1.81 -0.06 31 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 2.27 -0.13 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.79 -0.08 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.38 -0.08 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.02 -0.18 31 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 4.68 -0.17 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.41 -0.15 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.09 -0.14 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.90 -0.18 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.75 -0.16 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.60 -0.08 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.58 -0.02 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.67 +0.08 35 0 2 0
TOTAL PUT 284 14,607 +136
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$ 84.85
26FEB26 47.00 C 0.00 0.00 0.00 37.88 -1.36 309 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 36.89 -1.36 312 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 35.87 -0.80 271 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 34.90 -0.77 300 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 32.40 -1.35 275 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.90 -1.40 250 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.42 -0.76 239 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.89 -1.36 197 0 146 0
26FEB26 62.50 C 0.00 0.00 0.00 22.42 -1.23 193 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.90 -0.81 161 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 17.38 -1.37 128 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 14.91 -1.30 125 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 12.40 -1.18 101 1 123 0
26FEB26 75.00 C 0.00 0.00 0.00 9.91 -1.21 85 0 386 0
26FEB26 77.50 C 0.00 0.00 0.00 7.42 -1.19 68 0 237 0
26FEB26 80.00 C 0.00 0.00 0.00 4.95 -1.01 52 2 417 0
26FEB26 82.50 C 2.52 2.52 2.52 2.59 -0.96 40 4 521 -4
26FEB26 85.00 C 1.46 1.46 0.83 0.92 -0.68 39 102 711 -1
26FEB26 87.50 C 0.41 0.44 0.20 0.25 -0.38 43 92 1,366 +17
26FEB26 90.00 C 0.08 0.09 0.07 0.08 -0.15 50 62 2,379 +33
26FEB26 92.50 C 0.02 0.03 0.02 0.03 -0.05 57 6 1,144 -4
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 1,352 0
26FEB26 97.50 C 0.04 0.04 0.04 0.01 -0.01 74 2 327 -2
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 376 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 163 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 109 0 344 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 119 0 150 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 130 0 96 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 139 0 679 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 149 0 931 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 158 0 1 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 168 0 255 0
27FEB26 50.00 C 0.00 0.00 0.00 34.90 -0.77 242 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 32.41 -1.34 228 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 29.91 -1.46 208 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 27.42 -1.45 193 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 24.89 -1.36 158 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 22.43 -1.22 159 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 19.90 -0.81 129 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 17.44 -1.31 126 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 14.93 -1.28 106 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 12.40 -1.18 81 0 0 0
27FEB26 75.00 C 0.00 0.00 0.00 9.96 -1.16 78 0 0 0
27FEB26 77.50 C 0.00 0.00 0.00 7.48 -1.13 63 0 0 0
27FEB26 80.00 C 4.84 4.84 4.84 4.97 -0.99 44 3 3 +3
27FEB26 82.50 C 0.00 0.00 0.00 2.74 -0.81 39 0 12 0
27FEB26 85.00 C 1.34 1.34 1.34 1.10 -0.69 37 25 32 0
27FEB26 87.50 C 0.61 0.61 0.36 0.37 -0.42 40 25 135 -12
27FEB26 90.00 C 0.22 0.22 0.22 0.13 -0.19 45 1 62 +1
27FEB26 92.50 C 0.00 0.00 0.00 0.04 -0.09 49 0 3 0
27FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 14 0
27FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27FEB26 115.00 C 0.00 0.00 0.00 0.01 - 122 0 0 -
06MAR26 52.50 C 0.00 0.00 0.00 32.41 -1.34 112 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 29.92 -1.45 106 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 27.45 -1.42 105 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 24.93 -1.32 89 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 22.46 -1.19 86 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 19.96 -0.75 76 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 17.48 -1.29 69 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 14.98 -1.23 60 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 12.40 -1.18 0 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 10.05 -1.12 46 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 7.65 -0.96 41 0 0 0
06MAR26 80.00 C 0.00 0.00 0.00 5.33 -0.73 36 0 0 0
06MAR26 82.50 C 0.00 0.00 0.00 3.35 -0.74 34 0 21 0
06MAR26 85.00 C 0.00 0.00 0.00 1.86 -0.63 33 0 15 0
06MAR26 87.50 C 1.11 1.11 1.00 0.97 -0.51 35 54 54 +51
06MAR26 90.00 C 0.70 0.70 0.54 0.49 -0.39 36 25 92 +7
06MAR26 92.50 C 0.36 0.36 0.23 0.25 -0.27 39 5 39 +5
06MAR26 95.00 C 0.16 0.16 0.16 0.12 -0.19 40 1 1 +1
06MAR26 97.50 C 0.00 0.00 0.00 0.06 -0.13 42 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.03 -0.09 44 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.02 -0.06 47 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
30MAR26 38.00 C 0.00 0.00 0.00 47.04 -0.71 118 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 46.88 +0.08 173 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.96 -1.41 81 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 44.88 -0.51 163 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.98 -0.78 87 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.97 -1.03 76 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.97 -1.31 70 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 40.00 -0.77 83 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.99 -1.39 76 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 38.59 -0.65 125 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 37.00 -1.31 73 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.92 -0.96 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.00 -1.30 66 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 32.51 -1.24 62 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 30.07 -1.30 66 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 27.58 -1.39 60 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 25.77 -0.51 85 0 1,322 0
30MAR26 62.50 C 0.00 0.00 0.00 22.61 -1.29 50 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 20.13 -1.29 45 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 18.10 -0.83 57 0 1,583 0
30MAR26 70.00 C 0.00 0.00 0.00 15.22 -1.21 38 0 302 0
30MAR26 72.50 C 0.00 0.00 0.00 13.26 -0.42 46 0 437 0
30MAR26 75.00 C 0.00 0.00 0.00 10.60 -0.57 36 0 385 0
30MAR26 77.50 C 8.60 8.60 8.46 8.46 -0.41 34 2 254 0
30MAR26 80.00 C 6.60 6.60 6.60 6.60 -0.40 34 8 1,685 +8
30MAR26 82.50 C 4.56 4.78 4.56 4.82 -0.73 33 21 778 0
30MAR26 85.00 C 3.80 3.80 3.43 3.43 -0.54 32 28 732 +25
30MAR26 87.50 C 2.57 2.57 2.47 2.42 -0.47 33 28 1,550 -14
30MAR26 90.00 C 1.99 1.99 1.59 1.69 -0.32 34 66 1,509 +17
30MAR26 92.50 C 1.15 1.15 1.15 1.19 -0.22 35 20 1,050 -10
30MAR26 95.00 C 0.86 0.86 0.75 0.83 -0.11 36 4 1,511 +1
30MAR26 97.50 C 0.65 0.65 0.52 0.58 -0.03 37 59 800 +58
30MAR26 100.00 C 0.48 0.48 0.48 0.40 +0.01 38 5 569 +5
30MAR26 102.50 C 0.31 0.31 0.31 0.28 +0.03 39 1 542 0
30MAR26 105.00 C 0.21 0.21 0.21 0.21 +0.06 40 30 279 +30
30MAR26 107.50 C 0.16 0.16 0.16 0.15 +0.05 41 30 302 +30
30MAR26 110.00 C 0.00 0.00 0.00 0.11 +0.05 42 0 190 0
30MAR26 112.50 C 0.00 0.00 0.00 0.08 +0.04 43 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.06 +0.04 44 0 38 0
30MAR26 117.50 C 0.00 0.00 0.00 0.05 +0.04 45 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 206 0
29APR26 50.00 C 0.00 0.00 0.00 35.20 -1.10 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.76 -1.10 58 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.28 -1.23 54 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.82 -1.36 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.77 -0.51 59 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.91 -0.99 43 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.49 -0.93 41 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 18.10 -1.15 38 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.75 -0.91 36 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 13.49 -0.52 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 11.34 -0.54 33 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 9.35 -0.52 32 0 17 0
29APR26 80.00 C 0.00 0.00 0.00 7.54 -0.74 32 0 297 0
29APR26 82.50 C 6.16 6.16 6.02 5.94 -0.64 31 18 237 +13
29APR26 85.00 C 4.61 4.61 4.61 4.63 -0.53 31 2 164 +1
29APR26 87.50 C 3.72 3.72 3.72 3.58 -0.43 32 15 237 -13
29APR26 90.00 C 2.68 2.74 2.68 2.75 -0.37 32 6 124 0
29APR26 92.50 C 2.35 2.35 2.35 2.10 -0.30 33 15 218 +15
29APR26 95.00 C 0.00 0.00 0.00 1.61 -0.24 33 0 603 0
29APR26 97.50 C 1.26 1.26 1.26 1.24 -0.15 34 15 198 0
29APR26 100.00 C 0.98 0.98 0.98 0.96 -0.07 35 15 537 +15
29APR26 102.50 C 0.74 0.74 0.71 0.75 -0.01 35 220 472 +175
29APR26 105.00 C 0.62 0.62 0.60 0.58 +0.02 36 20 136 +20
29APR26 107.50 C 0.00 0.00 0.00 0.44 +0.03 37 0 140 0
29APR26 110.00 C 0.00 0.00 0.00 0.34 +0.04 37 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.26 +0.04 38 0 12 0
29APR26 115.00 C 0.00 0.00 0.00 0.21 +0.05 38 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.16 +0.04 39 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.13 +0.04 40 0 60 0
28MAY26 50.00 C 0.00 0.00 0.00 35.35 -0.95 54 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.88 -0.98 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.43 -1.08 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.66 -0.52 60 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.77 -0.61 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.16 -0.74 40 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.26 -0.35 46 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.42 -1.12 36 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.16 -0.50 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.00 -0.52 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.34 -0.39 36 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 10.41 -0.63 35 0 34 0
28MAY26 80.00 C 0.00 0.00 0.00 8.34 -0.69 31 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 6.80 -0.62 31 0 115 0
28MAY26 85.00 C 0.00 0.00 0.00 5.52 -0.53 31 0 140 0
28MAY26 87.50 C 4.48 4.48 4.48 4.48 -0.43 32 3 36 +1
28MAY26 90.00 C 0.00 0.00 0.00 3.57 -0.37 32 1 117 +1
28MAY26 92.50 C 2.90 2.90 2.90 2.80 -0.26 32 15 596 0
28MAY26 95.00 C 0.00 0.00 0.00 2.16 -0.19 32 0 440 0
28MAY26 97.50 C 0.00 0.00 0.00 1.67 -0.10 32 0 14 0
28MAY26 100.00 C 0.00 0.00 0.00 1.28 -0.03 32 0 30 0
28MAY26 102.50 C 0.00 0.00 0.00 0.97 +0.02 32 0 32 0
28MAY26 105.00 C 0.00 0.00 0.00 0.73 +0.06 32 0 67 0
28MAY26 107.50 C 0.00 0.00 0.00 0.55 +0.08 32 0 75 0
28MAY26 110.00 C 0.00 0.00 0.00 0.41 +0.08 32 0 17 0
28MAY26 112.50 C 0.00 0.00 0.00 0.30 +0.08 32 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.23 +0.07 33 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.17 +0.05 33 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.13 +0.04 33 0 69 0
29JUN26 44.00 C 0.00 0.00 0.00 41.16 -1.49 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 40.27 -1.07 55 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.29 -1.09 55 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.59 -0.65 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.31 -1.45 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.35 -1.16 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.35 -1.03 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.95 -1.23 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.48 -1.03 45 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 28.66 -0.79 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.77 -0.93 43 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 23.23 -0.82 38 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 21.26 -0.84 42 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.54 -1.00 34 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 16.37 -0.98 34 0 970 0
29JUN26 72.50 C 0.00 0.00 0.00 14.30 -0.71 33 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 12.34 -0.99 33 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 10.48 -0.99 32 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 8.88 -0.56 32 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 7.30 -0.56 31 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 6.06 -0.48 31 0 95 0
29JUN26 87.50 C 0.00 0.00 0.00 5.04 -0.41 31 0 174 0
29JUN26 90.00 C 0.00 0.00 0.00 4.13 -0.40 31 0 922 0
29JUN26 92.50 C 3.45 3.45 3.45 3.35 -0.37 31 1 834 0
29JUN26 95.00 C 0.00 0.00 0.00 2.69 -0.29 31 0 1,857 0
29JUN26 97.50 C 0.00 0.00 0.00 2.13 -0.23 31 0 185 0
29JUN26 100.00 C 0.00 0.00 0.00 1.68 -0.20 31 0 88 0
29JUN26 102.50 C 0.00 0.00 0.00 1.33 -0.14 31 0 1,200 0
29JUN26 105.00 C 0.00 0.00 0.00 1.03 -0.10 31 0 152 0
29JUN26 107.50 C 0.00 0.00 0.00 0.80 -0.08 31 0 233 0
29JUN26 110.00 C 0.00 0.00 0.00 0.62 -0.05 31 0 465 0
29JUN26 112.50 C 0.00 0.00 0.00 0.47 -0.04 31 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.37 -0.02 31 0 39 0
29JUN26 117.50 C 0.00 0.00 0.00 0.28 -0.01 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.21 -0.01 31 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 39.40 -0.98 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.82 -0.84 56 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.75 -1.01 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.76 -0.75 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.41 -0.97 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.95 -1.23 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.48 -1.03 37 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.66 -0.79 43 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 26.32 -0.49 41 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.96 -0.79 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.26 -1.24 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.26 -0.28 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.22 -1.11 32 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.38 -0.08 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.08 -1.08 29 1 160 +1
29SEP26 77.50 C 0.00 0.00 0.00 12.28 +0.08 32 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 10.44 -0.87 31 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 9.08 -0.51 30 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 7.91 -0.45 30 0 534 0
29SEP26 87.50 C 0.00 0.00 0.00 6.86 -0.41 30 0 129 0
29SEP26 90.00 C 0.00 0.00 0.00 5.98 -0.34 31 0 154 0
29SEP26 92.50 C 0.00 0.00 0.00 5.22 -0.29 31 0 124 0
29SEP26 95.00 C 4.58 4.58 4.58 4.53 -0.28 31 25 45 +25
29SEP26 97.50 C 0.00 0.00 0.00 3.95 -0.23 31 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 3.49 -0.14 32 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 3.04 -0.11 32 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.71 -0.02 33 0 89 0
29SEP26 107.50 C 0.00 0.00 0.00 2.38 +0.05 33 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 2.10 +0.09 33 0 33 0
29SEP26 112.50 C 0.00 0.00 0.00 1.87 +0.15 34 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.64 +0.17 34 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.47 +0.20 34 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 1.32 +0.26 35 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 1.22 +0.29 36 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 1.08 +0.29 36 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.95 +0.28 36 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.85 +0.27 36 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 36.76 -0.75 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.67 -0.71 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.38 -0.80 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.90 -0.78 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.66 -0.79 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.38 -0.88 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.20 -1.18 32 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 22.15 -0.53 32 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 20.21 -1.21 31 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 18.33 -1.17 31 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.53 -1.17 30 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 14.99 -0.86 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.46 -0.41 30 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.03 -0.32 30 2 103 +2
30DEC26 82.50 C 0.00 0.00 0.00 10.66 -0.51 30 0 503 0
30DEC26 85.00 C 0.00 0.00 0.00 9.47 -0.49 30 0 416 0
30DEC26 87.50 C 0.00 0.00 0.00 8.41 -0.46 30 0 118 0
30DEC26 90.00 C 0.00 0.00 0.00 7.47 -0.49 30 0 118 0
30DEC26 92.50 C 0.00 0.00 0.00 6.67 -0.44 30 0 120 0
30DEC26 95.00 C 0.00 0.00 0.00 5.93 -0.39 30 0 10 0
30DEC26 97.50 C 5.30 5.30 5.30 5.26 -0.38 30 5 10 +5
30DEC26 100.00 C 0.00 0.00 0.00 4.76 -0.25 31 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 4.25 -0.23 31 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.77 -0.28 31 0 1,029 0
30DEC26 107.50 C 0.00 0.00 0.00 3.44 -0.18 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 3.08 -0.15 32 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.78 -0.05 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.52 0.00 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 2.25 +0.01 32 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.99 +0.04 33 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 1.81 +0.06 33 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 1.59 +0.03 33 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.41 +0.09 33 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.27 +0.09 33 0 300 0
TOTAL CALL 1,091 54,024 +506
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 286 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 235 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 214 0 102 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 194 0 264 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 174 0 213 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.02 155 0 224 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.03 138 0 439 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.04 119 0 417 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.06 102 0 570 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.08 85 0 455 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.12 69 0 497 0
26FEB26 77.50 P 0.00 0.00 0.00 0.02 -0.16 57 0 948 0
26FEB26 80.00 P 0.08 0.08 0.05 0.06 -0.22 48 30 938 0
26FEB26 82.50 P 0.21 0.30 0.21 0.28 -0.19 43 30 1,115 +12
26FEB26 85.00 P 0.87 1.18 0.87 1.00 +0.05 36 84 596 -20
26FEB26 87.50 P 2.42 3.04 2.40 2.88 +0.43 42 64 429 -36
26FEB26 90.00 P 5.16 5.16 5.13 5.15 +0.54 0 2 492 0
26FEB26 92.50 P 0.00 0.00 0.00 7.67 +0.75 56 0 357 0
26FEB26 95.00 P 0.00 0.00 0.00 10.15 +0.50 0 0 176 0
26FEB26 97.50 P 0.00 0.00 0.00 12.65 +0.80 0 0 150 -150
26FEB26 100.00 P 0.00 0.00 0.00 15.15 +0.37 0 0 78 0
26FEB26 102.50 P 0.00 0.00 0.00 17.65 +0.32 0 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 20.15 +0.32 0 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 22.65 +0.31 0 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 25.15 +0.31 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 27.65 +0.31 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 30.15 +0.44 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 32.65 +0.80 0 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 35.15 +0.80 0 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 142 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.02 127 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.03 112 0 0 0
27FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.04 97 0 0 0
27FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.06 83 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.08 69 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 0.01 -0.12 56 0 10 0
27FEB26 77.50 P 0.00 0.00 0.00 0.04 -0.14 52 0 11 0
27FEB26 80.00 P 0.00 0.00 0.00 0.13 -0.15 46 0 119 0
27FEB26 82.50 P 0.43 0.44 0.37 0.43 -0.04 42 54 133 +36
27FEB26 85.00 P 1.05 1.05 1.05 1.25 +0.10 38 1 31 +1
27FEB26 87.50 P 0.00 0.00 0.00 3.02 +0.38 41 0 7 0
27FEB26 90.00 P 0.00 0.00 0.00 5.23 +0.60 42 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 7.67 +0.51 47 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 10.15 +0.50 0 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 12.65 +0.54 0 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 15.15 +0.37 0 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 17.65 +0.32 0 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 20.15 +0.32 0 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 22.65 +0.31 0 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 25.15 +0.31 0 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 27.65 +0.31 0 0 0 0
27FEB26 115.00 P 0.00 0.00 0.00 30.15 - 0 0 0 -
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.03 61 0 0 0
06MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
06MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.06 45 0 0 0
06MAR26 72.50 P 0.00 0.00 0.00 0.03 -0.06 44 0 10 0
06MAR26 75.00 P 0.00 0.00 0.00 0.07 -0.06 40 0 0 0
06MAR26 77.50 P 0.23 0.23 0.23 0.18 -0.09 38 3 11 +3
06MAR26 80.00 P 0.46 0.46 0.41 0.43 -0.09 36 9 26 +6
06MAR26 82.50 P 0.93 1.10 0.90 0.97 0.00 35 60 76 +45
06MAR26 85.00 P 1.88 2.04 1.74 1.97 +0.16 34 26 15 +9
06MAR26 87.50 P 3.53 3.53 3.53 3.63 +0.40 36 2 6 0
06MAR26 90.00 P 0.00 0.00 0.00 5.58 +0.49 36 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 7.81 +0.42 37 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 10.20 +0.29 38 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 12.67 +0.31 41 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 15.15 +0.37 0 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 17.65 +0.25 0 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 20.15 +0.29 0 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 22.65 +0.14 0 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 25.15 +0.31 0 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 27.65 -0.01 0 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 30.15 - 0 0 0 -
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 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 0.00 0.00 0.00 0.01 0.00 67 0 164 0
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 0.01 -0.01 42 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 0.10 0.10 0.10 0.05 +0.01 40 1 394 0
30MAR26 67.50 P 0.15 0.15 0.14 0.10 +0.05 39 30 914 0
30MAR26 70.00 P 0.22 0.22 0.22 0.19 +0.08 38 7 781 -7
30MAR26 72.50 P 0.34 0.35 0.34 0.33 +0.10 37 3 879 +1
30MAR26 75.00 P 0.55 0.55 0.52 0.57 +0.12 36 61 1,645 +58
30MAR26 77.50 P 0.79 0.90 0.79 0.93 +0.11 35 72 1,211 +27
30MAR26 80.00 P 1.42 1.48 1.40 1.48 +0.15 34 25 1,917 +7
30MAR26 82.50 P 2.13 2.33 2.02 2.26 +0.11 33 142 573 +44
30MAR26 85.00 P 3.36 3.49 3.36 3.38 +0.22 32 27 618 +26
30MAR26 87.50 P 4.60 4.87 4.60 4.86 +0.30 33 45 236 +11
30MAR26 90.00 P 0.00 0.00 0.00 6.63 +0.30 34 0 216 0
30MAR26 92.50 P 0.00 0.00 0.00 8.93 +1.15 38 0 119 0
30MAR26 95.00 P 0.00 0.00 0.00 10.81 +0.90 36 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 13.06 +0.70 37 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 15.37 +0.59 37 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 17.79 +0.39 39 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 20.72 +0.86 54 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 22.70 +0.19 42 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 25.16 +0.32 42 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 27.65 -0.01 0 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 30.15 +0.35 0 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 32.65 +0.31 0 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 35.15 +0.80 0 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 0.00 42 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.03 0.00 35 0 104 0
29APR26 62.50 P 0.00 0.00 0.00 0.05 0.00 33 0 36 0
29APR26 65.00 P 0.00 0.00 0.00 0.11 0.00 33 0 114 0
29APR26 67.50 P 0.35 0.35 0.35 0.20 0.00 33 6 178 0
29APR26 70.00 P 0.45 0.45 0.45 0.37 +0.01 33 2 365 +2
29APR26 72.50 P 0.71 0.71 0.71 0.64 +0.03 32 20 114 +5
29APR26 75.00 P 0.93 1.04 0.93 1.02 +0.04 32 17 317 0
29APR26 77.50 P 1.52 1.59 1.52 1.52 +0.08 31 37 264 +7
29APR26 80.00 P 2.20 2.20 2.20 2.22 +0.13 31 2 368 +1
29APR26 82.50 P 2.88 3.28 2.88 3.13 +0.16 31 97 301 +87
29APR26 85.00 P 4.37 4.44 4.37 4.35 +0.27 31 40 294 -5
29APR26 87.50 P 5.90 5.90 5.87 5.79 +0.36 31 15 284 +15
29APR26 90.00 P 7.47 7.47 7.45 7.44 +0.31 31 2 135 +2
29APR26 92.50 P 0.00 0.00 0.00 9.32 +0.54 32 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 11.76 +1.31 36 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 13.49 +0.27 33 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.73 +0.95 34 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.04 +0.64 35 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.72 +0.86 41 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.81 +0.30 36 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.25 +0.41 38 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 27.72 +0.06 39 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.16 +0.36 38 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.65 +0.31 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 35.16 +0.38 42 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.06 +0.03 38 0 1 0
28MAY26 57.50 P 0.00 0.00 0.00 0.10 +0.04 37 0 1 0
28MAY26 60.00 P 0.00 0.00 0.00 0.17 +0.07 36 0 63 0
28MAY26 62.50 P 0.33 0.33 0.33 0.28 +0.09 36 10 75 +5
28MAY26 65.00 P 0.47 0.47 0.47 0.45 +0.12 35 3 14 -3
28MAY26 67.50 P 0.00 0.00 0.00 0.64 +0.11 34 0 97 0
28MAY26 70.00 P 0.89 0.89 0.89 0.95 +0.12 34 2 418 0
28MAY26 72.50 P 0.00 0.00 0.00 1.36 +0.15 33 0 126 0
28MAY26 75.00 P 1.78 1.78 1.78 1.89 +0.20 32 1 178 0
28MAY26 77.50 P 0.00 0.00 0.00 2.56 +0.21 32 0 171 0
28MAY26 80.00 P 0.00 0.00 0.00 3.39 +0.22 31 0 196 0
28MAY26 82.50 P 4.33 4.33 4.33 4.39 +0.23 31 10 184 0
28MAY26 85.00 P 5.64 5.65 5.64 5.65 +0.28 30 19 150 -2
28MAY26 87.50 P 0.00 0.00 0.00 7.13 +0.34 30 0 57 0
28MAY26 90.00 P 0.00 0.00 0.00 8.80 +0.33 31 0 45 0
28MAY26 92.50 P 0.00 0.00 0.00 10.35 +0.55 29 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 12.64 +1.04 32 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 14.75 +1.15 32 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.89 +1.16 32 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.46 +0.50 24 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.43 +0.60 33 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.93 +0.42 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.10 +1.17 34 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.48 +0.82 34 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 30.88 +1.08 35 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 33.29 +0.95 34 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 35.66 +0.88 32 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 115 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 35 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 94 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 33 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 0.00 34 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 55 0
29JUN26 55.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 2,380 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 -0.01 33 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.22 -0.02 33 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.36 -0.02 32 0 410 0
29JUN26 65.00 P 0.00 0.00 0.00 0.58 -0.02 32 0 1,709 0
29JUN26 67.50 P 0.00 0.00 0.00 0.87 -0.02 32 0 448 0
29JUN26 70.00 P 1.32 1.32 1.32 1.27 +0.04 32 39 2,221 +15
29JUN26 72.50 P 0.00 0.00 0.00 1.76 +0.09 32 0 2,397 0
29JUN26 75.00 P 0.00 0.00 0.00 2.35 +0.10 31 0 805 0
29JUN26 77.50 P 0.00 0.00 0.00 3.09 +0.10 31 0 600 0
29JUN26 80.00 P 3.90 3.90 3.90 4.06 +0.19 31 25 313 0
29JUN26 82.50 P 0.00 0.00 0.00 5.11 +0.19 30 0 285 0
29JUN26 85.00 P 0.00 0.00 0.00 6.46 +0.35 31 0 172 0
29JUN26 87.50 P 0.00 0.00 0.00 7.88 +0.31 30 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 9.63 +0.44 31 0 226 0
29JUN26 92.50 P 0.00 0.00 0.00 10.97 +0.45 29 0 40 0
29JUN26 95.00 P 0.00 0.00 0.00 13.23 +0.96 31 0 30 0
29JUN26 97.50 P 0.00 0.00 0.00 14.75 -0.11 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.20 +0.85 31 0 76 0
29JUN26 102.50 P 0.00 0.00 0.00 19.60 +1.12 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 21.43 +0.60 29 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.43 +0.25 25 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.44 +0.93 34 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 28.76 +0.96 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.11 +0.96 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.29 +0.83 30 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.68 +0.45 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 77 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 -0.02 31 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 0.24 -0.04 31 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.39 -0.03 31 0 78 0
29SEP26 60.00 P 0.00 0.00 0.00 0.59 -0.04 31 0 105 0
29SEP26 62.50 P 0.00 0.00 0.00 0.86 -0.03 31 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.23 -0.02 31 0 277 0
29SEP26 67.50 P 0.00 0.00 0.00 1.70 0.00 31 0 91 0
29SEP26 70.00 P 0.00 0.00 0.00 2.27 +0.03 31 0 292 0
29SEP26 72.50 P 0.00 0.00 0.00 2.95 +0.07 31 0 124 0
29SEP26 75.00 P 0.00 0.00 0.00 3.77 +0.13 31 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 4.64 +0.14 31 0 255 0
29SEP26 80.00 P 0.00 0.00 0.00 5.60 +0.12 31 0 773 0
29SEP26 82.50 P 0.00 0.00 0.00 6.83 +0.24 31 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 8.13 +0.25 31 0 557 0
29SEP26 87.50 P 0.00 0.00 0.00 9.57 +0.33 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 11.20 +0.34 31 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 13.32 +0.84 33 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 14.63 +0.30 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.87 +1.17 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.76 +1.33 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.16 -0.01 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.66 +1.00 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.81 +0.59 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.09 +1.19 32 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 28.86 +0.08 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.59 +1.05 32 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.80 +0.05 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.92 +0.42 38 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.29 +1.49 39 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.08 +0.33 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.69 +1.22 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.08 +0.66 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 17 0
30DEC26 52.50 P 0.00 0.00 0.00 0.35 -0.01 31 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.52 -0.02 31 0 20 0
30DEC26 57.50 P 0.00 0.00 0.00 0.76 -0.02 31 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 1.06 -0.01 31 0 102 0
30DEC26 62.50 P 0.00 0.00 0.00 1.43 0.00 31 0 160 0
30DEC26 65.00 P 0.00 0.00 0.00 1.91 +0.01 31 0 44 0
30DEC26 67.50 P 0.00 0.00 0.00 2.47 +0.03 31 0 140 0
30DEC26 70.00 P 0.00 0.00 0.00 3.12 +0.04 31 0 116 0
30DEC26 72.50 P 0.00 0.00 0.00 3.91 +0.07 31 0 100 0
30DEC26 75.00 P 4.80 4.80 4.80 4.77 +0.10 31 1 44 +1
30DEC26 77.50 P 0.00 0.00 0.00 5.75 +0.16 31 0 19 0
30DEC26 80.00 P 0.00 0.00 0.00 6.79 +0.14 30 0 163 0
30DEC26 82.50 P 0.00 0.00 0.00 8.01 +0.31 30 0 527 0
30DEC26 85.00 P 0.00 0.00 0.00 9.13 +0.02 30 0 479 0
30DEC26 87.50 P 10.78 10.78 10.78 10.64 +0.18 30 15 45 +15
30DEC26 90.00 P 0.00 0.00 0.00 12.39 +0.34 31 0 130 0
30DEC26 92.50 P 0.00 0.00 0.00 14.07 +0.39 31 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 15.58 +0.41 30 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.44 +0.53 30 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.27 +0.77 30 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.24 +0.12 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.60 +0.42 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.52 +0.13 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.72 +0.74 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.88 +0.05 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.16 +0.86 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.45 +0.30 32 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.92 +0.42 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.29 +1.39 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.44 +0.43 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 43.72 -0.13 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.13 +0.71 33 0 0 0
TOTAL PUT 1,141 48,972 +218
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$ 7.02
26FEB26 4.40 C 0.00 0.00 0.00 2.62 -0.11 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.52 -0.11 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.42 -0.11 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.32 -0.11 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.22 -0.11 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.12 -0.11 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.02 -0.11 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.77 -0.11 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.52 -0.11 0 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.27 -0.11 0 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.02 -0.11 0 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.77 -0.11 0 0 47 0
26FEB26 6.50 C 0.00 0.00 0.00 0.52 -0.11 0 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.28 -0.11 40 0 61 0
26FEB26 7.00 C 0.00 0.00 0.00 0.12 -0.07 52 0 179 0
26FEB26 7.25 C 0.03 0.03 0.03 0.03 -0.04 51 3 587 0
26FEB26 7.50 C 0.03 0.03 0.03 0.01 -0.01 60 3 151 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 280 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 460 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 121 0 115 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 139 0 34 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 156 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 188 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.73 -0.11 91 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.63 -0.11 85 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.53 -0.11 80 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.43 -0.11 74 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.32 -0.12 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.22 -0.12 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.13 -0.12 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.03 -0.11 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 2.93 -0.11 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.83 -0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.73 -0.11 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.63 -0.11 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.43 -0.11 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.33 -0.11 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.23 -0.11 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.13 -0.11 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.03 -0.11 0 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.79 -0.09 46 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.54 -0.10 39 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.28 -0.13 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.08 -0.09 42 0 34 0
30MAR26 6.25 C 0.00 0.00 0.00 0.89 -0.07 46 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.65 -0.11 37 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.50 -0.09 40 0 144 0
30MAR26 7.00 C 0.49 0.49 0.37 0.36 -0.08 39 87 800 +1
30MAR26 7.25 C 0.00 0.00 0.00 0.26 -0.06 41 0 201 0
30MAR26 7.50 C 0.00 0.00 0.00 0.18 -0.05 41 0 400 0
30MAR26 7.75 C 0.13 0.13 0.13 0.12 -0.04 41 2 96 0
30MAR26 8.00 C 0.09 0.09 0.09 0.08 -0.04 42 1 165 0
30MAR26 8.25 C 0.00 0.00 0.00 0.05 -0.03 41 0 180 0
30MAR26 8.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 93 0
30MAR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 42 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.23 -0.12 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.15 -0.09 40 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.04 -0.11 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.80 -0.11 32 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.54 -0.14 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.36 -0.10 40 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.17 -0.08 43 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.98 -0.07 43 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.77 -0.09 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.62 -0.09 39 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.50 -0.07 40 0 145 0
29APR26 7.25 C 0.00 0.00 0.00 0.39 -0.08 40 0 255 0
29APR26 7.50 C 0.00 0.00 0.00 0.30 -0.06 40 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.23 -0.05 40 0 55 0
29APR26 8.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 55 0
29APR26 8.25 C 0.00 0.00 0.00 0.14 -0.02 42 0 50 0
29APR26 8.50 C 0.00 0.00 0.00 0.10 -0.03 41 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.07 -0.03 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 -0.01 42 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.25 -0.13 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.15 -0.13 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.08 -0.11 41 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.83 -0.12 35 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.64 -0.10 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.43 -0.09 42 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.21 -0.09 39 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.02 -0.11 38 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.87 -0.09 39 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.71 -0.09 38 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.59 -0.07 39 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.48 -0.06 39 0 7 0
28MAY26 7.50 C 0.00 0.00 0.00 0.39 -0.06 39 0 22 0
28MAY26 7.75 C 0.33 0.33 0.33 0.32 -0.05 40 15 21 +15
28MAY26 8.00 C 0.26 0.26 0.26 0.26 -0.03 40 1 9 +1
28MAY26 8.25 C 0.00 0.00 0.00 0.21 -0.02 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.16 -0.02 40 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
28MAY26 9.25 C 0.12 0.12 0.12 0.08 -0.01 41 50 100 +50
28MAY26 9.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.03 -0.12 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.96 -0.09 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.85 -0.11 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.77 -0.09 40 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.66 -0.11 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.53 -0.14 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.47 -0.12 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.33 -0.16 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.28 -0.11 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.18 -0.11 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.10 -0.10 37 0 12 0
29JUN26 5.25 C 0.00 0.00 0.00 1.83 -0.16 26 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.64 -0.13 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.43 -0.13 35 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.28 -0.10 39 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 -0.10 38 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 0.99 -0.04 42 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 -0.09 38 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 -0.09 38 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.57 -0.07 39 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.47 -0.07 38 0 1,061 0
29JUN26 7.75 C 0.00 0.00 0.00 0.39 -0.06 38 0 49 0
29JUN26 8.00 C 0.00 0.00 0.00 0.33 -0.05 39 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 -0.05 39 0 77 0
29JUN26 8.50 C 0.00 0.00 0.00 0.23 -0.03 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.12 -0.03 40 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.02 40 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 3.07 -0.17 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.00 -0.15 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.89 -0.16 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.79 -0.16 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.70 -0.16 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.61 -0.16 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.57 -0.12 42 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.48 -0.08 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.39 -0.09 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.31 -0.10 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.22 -0.08 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.02 -0.12 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 -0.12 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.65 -0.09 40 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.48 -0.07 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.32 -0.08 40 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 -0.05 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.03 -0.08 39 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 0.91 -0.09 39 0 18 0
29SEP26 7.25 C 0.00 0.00 0.00 0.80 -0.07 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.70 -0.07 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.62 -0.06 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 -0.06 39 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 -0.06 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 -0.05 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.36 -0.05 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 -0.03 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.28 -0.04 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 -0.04 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 -0.03 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.66 -0.09 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.56 -0.12 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.48 -0.12 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.40 -0.12 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 -0.12 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.13 -0.10 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.95 -0.11 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.76 -0.11 38 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.61 -0.09 38 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.46 -0.10 38 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.33 -0.11 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.20 -0.09 39 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.09 -0.08 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.98 -0.08 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.88 -0.08 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.79 -0.07 39 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.71 -0.07 39 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.65 -0.05 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.58 -0.06 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.52 -0.05 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.48 -0.04 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.42 -0.06 39 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.38 -0.05 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 -0.05 39 0 0 0
TOTAL CALL 162 10,386 +67
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 312 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 260 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 247 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 235 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 205 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 177 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 150 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 122 0 327 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 96 0 124 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 338 0
26FEB26 6.75 P 0.00 0.00 0.00 0.03 +0.02 58 0 322 0
26FEB26 7.00 P 0.07 0.07 0.07 0.10 +0.04 53 30 470 +30
26FEB26 7.25 P 0.00 0.00 0.00 0.27 +0.09 58 0 257 0
26FEB26 7.50 P 0.00 0.00 0.00 0.49 +0.10 61 0 254 0
26FEB26 7.75 P 0.80 0.80 0.80 0.75 +0.11 97 50 96 0
26FEB26 8.00 P 0.00 0.00 0.00 1.01 +0.12 132 0 38 0
26FEB26 8.25 P 0.00 0.00 0.00 1.27 +0.13 165 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.52 +0.13 187 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.75 +0.11 179 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.99 +0.10 175 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.23 +0.09 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.50 +0.12 230 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.75 +0.11 246 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 96 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 89 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 82 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 53 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 822 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 42 0 126 0
30MAR26 6.00 P 0.05 0.05 0.05 0.05 +0.01 44 50 426 +50
30MAR26 6.25 P 0.06 0.06 0.06 0.08 0.00 41 5 122 -5
30MAR26 6.50 P 0.00 0.00 0.00 0.14 +0.01 41 0 166 0
30MAR26 6.75 P 0.24 0.24 0.24 0.23 +0.02 42 20 149 +20
30MAR26 7.00 P 0.31 0.36 0.31 0.35 +0.03 43 65 274 +65
30MAR26 7.25 P 0.50 0.50 0.50 0.49 +0.04 43 5 69 +5
30MAR26 7.50 P 0.00 0.00 0.00 0.66 +0.05 43 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 0.86 +0.07 45 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 1.07 +0.09 46 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.30 +0.10 49 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.52 +0.08 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.78 +0.11 56 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.00 +0.10 52 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.25 +0.10 56 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.50 +0.09 60 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.78 +0.14 75 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 41 0 14 0
29APR26 5.50 P 0.04 0.04 0.04 0.04 0.00 42 50 75 +50
29APR26 5.75 P 0.00 0.00 0.00 0.07 +0.01 42 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.17 +0.01 42 0 129 0
29APR26 6.50 P 0.00 0.00 0.00 0.25 +0.02 42 0 32 0
29APR26 6.75 P 0.00 0.00 0.00 0.35 +0.03 42 0 101 0
29APR26 7.00 P 0.00 0.00 0.00 0.47 +0.04 42 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.61 +0.04 42 0 347 0
29APR26 7.50 P 0.00 0.00 0.00 0.75 +0.03 40 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 0.94 +0.05 42 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 1.13 +0.07 41 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.37 +0.09 46 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.58 +0.11 46 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.81 +0.09 47 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.02 +0.08 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.31 +0.13 55 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.52 +0.10 51 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.78 +0.13 57 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.11 +0.02 41 0 35 0
28MAY26 6.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.23 +0.03 40 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.32 +0.04 41 0 7 0
28MAY26 6.75 P 0.00 0.00 0.00 0.43 +0.05 41 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 0.55 +0.05 41 0 208 0
28MAY26 7.25 P 0.00 0.00 0.00 0.70 +0.06 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.85 +0.06 41 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 1.00 +0.04 40 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 1.19 +0.10 40 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 1.43 +0.09 44 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.64 +0.09 45 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.86 +0.10 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.06 +0.12 43 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.31 +0.09 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.52 +0.10 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.78 +0.12 48 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 40 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 0.00 37 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 39 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 80 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.11 +0.01 40 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 0.00 39 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.22 +0.02 40 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.30 +0.02 40 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.39 +0.02 40 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.50 +0.03 40 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.63 +0.04 41 0 274 0
29JUN26 7.25 P 0.00 0.00 0.00 0.77 +0.05 41 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 0.93 +0.06 41 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 1.10 +0.06 41 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.29 +0.08 42 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.48 +0.09 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.69 +0.10 43 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.91 +0.11 44 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.13 +0.11 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.36 +0.13 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.57 +0.08 45 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.84 +0.12 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 36 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 +0.01 39 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 40 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 +0.01 41 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 +0.01 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 +0.02 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.37 +0.02 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.46 +0.02 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.57 +0.03 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 +0.04 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.81 +0.04 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.95 +0.05 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.11 +0.06 41 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.27 +0.06 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.46 +0.08 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.65 +0.10 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.84 +0.09 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.01 +0.06 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.22 +0.09 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.47 +0.10 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.64 +0.09 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.88 +0.10 43 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 0.00 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 0.00 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 0.00 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.01 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 +0.03 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.70 +0.03 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.82 +0.04 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.95 +0.04 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.08 +0.03 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.24 +0.05 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.40 +0.06 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.58 +0.08 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.75 +0.07 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.94 +0.08 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.13 +0.07 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.33 +0.07 41 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 2.53 +0.09 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.75 +0.11 42 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.94 +0.07 41 0 0 0
TOTAL PUT 275 14,491 +215
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$ 104.20
26FEB26 77.50 C 0.00 0.00 0.00 26.71 -5.41 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 24.21 -5.41 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 21.71 -5.41 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 19.21 -5.41 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 16.71 -5.41 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 14.21 -5.41 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 11.72 -5.40 60 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 9.25 -5.38 61 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 6.85 -5.32 60 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 4.64 -5.12 59 0 81 0
26FEB26 102.50 C 0.00 0.00 0.00 2.74 -4.74 57 0 27 0
26FEB26 105.00 C 2.80 2.80 1.40 1.46 -3.97 59 3 81 0
26FEB26 107.50 C 1.94 1.94 1.14 0.70 -3.04 61 36 41 -19
26FEB26 110.00 C 0.40 0.40 0.40 0.27 -1.99 60 1 90 -1
26FEB26 112.50 C 0.00 0.00 0.00 0.09 -1.28 60 0 38 0
26FEB26 115.00 C 0.16 0.16 0.16 0.03 -0.71 62 20 77 -5
26FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.35 64 0 50 0
26FEB26 120.00 C 0.07 0.07 0.07 0.01 -0.15 74 2 65 -2
26FEB26 122.50 C 0.00 0.00 0.00 0.01 -0.06 83 0 40 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 20 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 101 0 16 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 110 0 24 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 118 0 34 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 157 0 22 0
30MAR26 77.50 C 0.00 0.00 0.00 27.14 -5.31 55 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 24.78 -5.26 55 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 22.49 -5.18 55 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 20.27 -5.09 55 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 18.14 -4.97 55 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 16.12 -4.81 55 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 14.21 -4.64 55 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 12.44 -4.43 55 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 10.80 -4.20 55 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 9.31 -3.95 55 0 7 0
30MAR26 102.50 C 0.00 0.00 0.00 7.81 -3.83 54 0 19 0
30MAR26 105.00 C 7.27 7.27 6.60 6.60 -3.55 53 23 24 +17
30MAR26 107.50 C 6.20 6.20 6.20 5.83 -2.99 56 15 14 +13
30MAR26 110.00 C 5.00 5.00 5.00 4.79 -2.71 55 20 58 0
30MAR26 112.50 C 0.00 0.00 0.00 4.07 -2.40 56 0 0 0
30MAR26 115.00 C 4.50 4.50 4.00 3.36 -2.22 56 3 49 0
30MAR26 117.50 C 0.00 0.00 0.00 2.75 -2.06 55 0 92 0
30MAR26 120.00 C 2.65 2.70 2.65 2.24 -1.81 55 11 97 +8
30MAR26 122.50 C 0.00 0.00 0.00 1.81 -1.57 55 0 78 0
30MAR26 125.00 C 2.13 2.13 2.13 1.46 -1.35 55 2 108 +2
30MAR26 127.50 C 0.00 0.00 0.00 1.16 -1.17 55 0 0 0
30MAR26 130.00 C 1.38 1.38 1.38 0.90 -1.02 55 3 14 -1
30MAR26 132.50 C 0.00 0.00 0.00 0.71 -0.86 55 0 16 0
30MAR26 135.00 C 0.00 0.00 0.00 0.56 -0.72 55 0 13 0
30MAR26 137.50 C 0.00 0.00 0.00 0.44 -0.57 55 0 15 0
30MAR26 140.00 C 0.00 0.00 0.00 0.34 -0.48 55 0 6 0
30MAR26 142.50 C 0.00 0.00 0.00 0.26 -0.40 55 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.20 -0.33 55 0 14 0
29APR26 77.50 C 0.00 0.00 0.00 28.09 -5.08 56 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 25.95 -4.98 56 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 23.88 -4.87 56 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 21.90 -4.74 56 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.02 -4.59 56 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 18.22 -4.44 56 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 16.54 -4.25 56 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 14.95 -4.08 56 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 13.47 -3.88 56 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 12.10 -3.68 56 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 10.66 -3.65 55 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 9.57 -3.36 55 0 12 0
29APR26 107.50 C 0.00 0.00 0.00 8.55 -3.03 56 0 18 0
29APR26 110.00 C 0.00 0.00 0.00 7.64 -2.80 56 0 49 0
29APR26 112.50 C 0.00 0.00 0.00 6.82 -2.57 56 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 6.09 -2.36 57 0 30 0
29APR26 117.50 C 0.00 0.00 0.00 5.39 -2.20 57 0 43 0
29APR26 120.00 C 0.00 0.00 0.00 4.73 -2.10 57 0 41 0
29APR26 122.50 C 0.00 0.00 0.00 4.14 -1.95 57 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 3.62 -1.78 57 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 3.15 -1.62 57 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 2.66 -1.55 56 0 16 0
29APR26 132.50 C 0.00 0.00 0.00 2.38 -1.32 56 0 70 0
29APR26 135.00 C 2.95 2.95 2.48 2.00 -1.25 56 6 215 0
29APR26 137.50 C 0.00 0.00 0.00 1.73 -1.04 56 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.49 -0.93 56 0 10 0
29APR26 142.50 C 0.00 0.00 0.00 1.29 -0.83 56 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 1.11 -0.74 56 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 29.01 -4.95 55 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 26.99 -4.85 55 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 25.05 -4.74 55 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 23.20 -4.61 55 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 21.43 -4.47 55 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.74 -4.34 55 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.15 -4.18 55 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.65 -4.02 55 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.70 -3.47 57 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 13.70 -4.43 54 0 145 0
28MAY26 102.50 C 0.00 0.00 0.00 12.52 -3.68 54 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 11.48 -3.41 54 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 10.55 -2.94 55 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 9.63 -2.88 55 0 25 0
28MAY26 112.50 C 0.00 0.00 0.00 8.78 -2.67 56 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 8.01 -2.47 56 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 7.23 -2.38 56 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 6.51 -2.30 56 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 5.86 -2.23 56 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.26 -2.08 56 0 2 0
28MAY26 127.50 C 5.08 5.08 5.08 4.72 -1.93 56 1 1 +1
28MAY26 130.00 C 0.00 0.00 0.00 4.11 -1.91 55 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 3.67 -1.77 55 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 30.16 -4.72 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.27 -4.60 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 26.45 -4.48 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 24.70 -4.35 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.04 -4.21 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.45 -4.07 55 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 19.95 -3.92 55 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 18.52 -3.78 55 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 17.18 -3.62 55 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 15.91 -3.46 55 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 14.38 -3.64 54 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 13.44 -3.31 55 0 5 0
29JUN26 107.50 C 0.00 0.00 0.00 12.38 -3.08 55 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 11.49 -3.05 55 0 20 0
29JUN26 112.50 C 0.00 0.00 0.00 10.63 -2.88 55 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 9.82 -2.73 55 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 8.94 -2.62 55 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 8.41 -2.39 56 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 7.63 -2.33 55 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 7.17 -2.08 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.57 -1.95 56 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 6.02 -1.83 56 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.35 -1.87 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 4.89 -1.75 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.47 -1.45 55 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 4.09 -1.35 55 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.73 -1.26 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.41 -1.17 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.11 -4.62 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.43 -4.52 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.81 -4.43 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.26 -4.32 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.77 -4.22 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.35 -4.11 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.99 -4.00 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.69 -3.89 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 21.45 -3.78 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 20.27 -3.67 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 18.84 -3.86 54 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 17.93 -3.59 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 17.15 -3.24 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 16.23 -2.96 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.36 -2.85 56 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 14.54 -2.96 56 0 1 0
29SEP26 117.50 C 0.00 0.00 0.00 13.78 -2.83 56 0 18 0
29SEP26 120.00 C 0.00 0.00 0.00 13.05 -2.73 56 0 48 0
29SEP26 122.50 C 0.00 0.00 0.00 12.35 -2.64 56 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 11.52 -2.56 56 0 15 0
29SEP26 127.50 C 0.00 0.00 0.00 10.96 -2.56 56 0 8 0
29SEP26 130.00 C 0.00 0.00 0.00 10.32 -2.46 56 0 23 0
29SEP26 132.50 C 0.00 0.00 0.00 9.72 -2.36 56 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 8.89 -2.53 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.37 -2.42 55 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 7.88 -2.32 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.41 -1.94 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.98 -1.86 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.61 -4.50 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.06 -4.41 55 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.57 -4.31 55 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.13 -4.22 55 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.75 -4.13 55 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.42 -4.03 55 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 27.14 -3.94 55 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 25.92 -3.85 55 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.75 -3.75 55 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 23.63 -3.65 55 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 22.18 -3.93 54 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 21.52 -3.46 55 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 20.39 -3.51 54 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 19.48 -3.36 54 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 18.82 -3.01 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.01 -2.91 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.23 -2.79 55 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 16.56 -2.87 55 0 11 0
30DEC26 122.50 C 0.00 0.00 0.00 15.87 -2.78 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 15.21 -2.69 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 14.51 -2.67 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 13.84 -2.64 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.20 -2.56 56 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 12.59 -2.48 56 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 12.01 -2.40 56 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.12 -2.66 55 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 10.61 -2.57 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.12 -2.48 55 0 0 0
TOTAL CALL 146 2,927 +13
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 148 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 119 0 46 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 105 0 30 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 91 0 52 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
26FEB26 95.00 P 0.00 0.00 0.00 0.04 +0.02 63 0 36 0
26FEB26 97.50 P 0.00 0.00 0.00 0.14 +0.09 60 0 33 0
26FEB26 100.00 P 0.33 0.33 0.33 0.45 +0.31 60 2 105 -2
26FEB26 102.50 P 0.00 0.00 0.00 1.15 +0.79 61 0 58 0
26FEB26 105.00 P 1.64 2.09 1.64 2.35 +1.53 62 23 48 +13
26FEB26 107.50 P 4.01 4.01 4.01 3.97 +2.39 60 1 34 -1
26FEB26 110.00 P 0.00 0.00 0.00 6.05 +3.29 60 0 34 0
26FEB26 112.50 P 8.40 8.40 8.40 8.38 +4.05 61 2 35 0
26FEB26 115.00 P 0.00 0.00 0.00 10.81 +4.72 58 0 49 0
26FEB26 117.50 P 0.00 0.00 0.00 13.30 +5.07 0 0 7 0
26FEB26 120.00 P 0.00 0.00 0.00 15.80 +5.27 0 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 18.30 +5.35 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 20.80 +5.39 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 23.30 +5.40 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 25.80 +5.40 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 28.30 +5.40 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 30.80 +5.40 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 33.30 +5.40 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 35.80 +5.40 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 38.30 +5.40 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 40.80 +5.40 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.23 +0.10 55 0 2 0
30MAR26 80.00 P 0.00 0.00 0.00 0.38 +0.16 55 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 0.58 +0.24 55 0 0 0
30MAR26 85.00 P 0.82 0.82 0.82 0.86 +0.32 55 5 25 +5
30MAR26 87.50 P 0.00 0.00 0.00 1.25 +0.48 55 0 17 0
30MAR26 90.00 P 1.56 1.83 1.56 1.74 +0.61 55 10 535 +10
30MAR26 92.50 P 0.00 0.00 0.00 2.35 +0.87 55 0 19 0
30MAR26 95.00 P 2.65 2.98 2.65 3.09 +1.10 56 9 60 +9
30MAR26 97.50 P 3.64 3.90 3.64 3.96 +1.36 56 3 33 +1
30MAR26 100.00 P 4.00 4.86 4.00 5.01 +1.71 56 5 36 +4
30MAR26 102.50 P 5.00 5.10 5.00 6.14 +1.91 56 4 14 +4
30MAR26 105.00 P 7.00 7.00 7.00 7.47 +2.19 56 5 54 +5
30MAR26 107.50 P 0.00 0.00 0.00 8.96 +2.51 57 0 18 0
30MAR26 110.00 P 10.21 10.21 10.21 10.63 +2.85 57 2 43 0
30MAR26 112.50 P 0.00 0.00 0.00 12.00 +2.88 55 0 2 0
30MAR26 115.00 P 0.00 0.00 0.00 13.79 +3.10 55 0 16 0
30MAR26 117.50 P 0.00 0.00 0.00 16.20 +4.30 59 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 18.25 +4.61 60 0 92 0
30MAR26 122.50 P 0.00 0.00 0.00 19.81 +3.90 55 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 21.97 +4.11 55 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 24.18 +4.29 55 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 26.47 +4.49 55 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 28.78 +4.61 55 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 31.15 +4.78 55 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 33.54 +4.88 55 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 35.96 +5.00 55 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 38.39 +5.06 55 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 40.85 +5.15 55 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 1.01 +0.33 56 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 1.36 +0.43 56 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 1.77 +0.54 56 0 0 0
29APR26 85.00 P 2.35 2.38 2.35 2.37 +0.75 57 7 8 +7
29APR26 87.50 P 0.00 0.00 0.00 2.87 +0.79 56 0 21 0
29APR26 90.00 P 0.00 0.00 0.00 3.56 +0.94 56 0 35 0
29APR26 92.50 P 0.00 0.00 0.00 4.36 +1.18 56 0 22 0
29APR26 95.00 P 5.13 5.13 5.13 5.28 +1.39 56 1 9 +1
29APR26 97.50 P 0.00 0.00 0.00 6.31 +1.62 56 0 4 0
29APR26 100.00 P 0.00 0.00 0.00 7.45 +1.82 56 0 58 0
29APR26 102.50 P 0.00 0.00 0.00 8.70 +2.04 56 0 36 0
29APR26 105.00 P 0.00 0.00 0.00 10.07 +2.28 56 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 11.59 +2.56 57 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 13.18 +2.81 57 0 30 0
29APR26 112.50 P 13.20 13.20 13.20 14.85 +2.96 57 15 17 0
29APR26 115.00 P 14.84 14.84 14.84 16.24 +2.80 56 15 45 +15
29APR26 117.50 P 0.00 0.00 0.00 18.06 +3.00 56 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 19.87 +3.34 56 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 21.84 +3.54 56 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 23.81 +3.70 56 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 25.87 +3.87 56 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 27.98 +4.01 56 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 30.12 +4.17 56 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 32.33 +4.29 56 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 34.56 +4.41 56 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 36.84 +4.54 56 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 39.14 +4.62 56 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 41.46 +4.72 56 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 1.76 +0.46 55 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 2.23 +0.55 55 0 2 0
28MAY26 82.50 P 0.00 0.00 0.00 2.77 +0.69 55 0 0 0
28MAY26 85.00 P 3.48 3.48 3.48 3.48 +0.87 55 5 5 +5
28MAY26 87.50 P 0.00 0.00 0.00 4.07 +0.91 55 0 30 0
28MAY26 90.00 P 4.45 5.00 4.45 5.00 +1.17 55 2 46 -1
28MAY26 92.50 P 0.00 0.00 0.00 5.75 +1.31 54 0 45 0
28MAY26 95.00 P 6.31 6.31 6.31 6.74 +1.47 54 10 50 +5
28MAY26 97.50 P 0.00 0.00 0.00 7.94 +1.77 55 0 130 0
28MAY26 100.00 P 0.00 0.00 0.00 9.05 +1.87 55 0 154 0
28MAY26 102.50 P 0.00 0.00 0.00 10.32 +2.03 55 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 11.71 +2.23 55 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 13.32 +2.58 56 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 14.88 +2.78 56 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 16.53 +2.91 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 17.86 +2.74 55 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 19.59 +2.86 55 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 21.41 +3.11 55 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 23.24 +3.28 55 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 25.18 +3.41 55 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 27.17 +3.57 55 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 29.16 +3.72 55 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 31.26 +3.84 55 0 0 0
29JUN26 77.50 P 2.25 2.50 2.25 2.71 +0.66 55 2 22 +2
29JUN26 80.00 P 0.00 0.00 0.00 3.29 +0.79 55 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 3.99 +0.94 55 0 2 0
29JUN26 85.00 P 0.00 0.00 0.00 4.62 +1.02 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 5.42 +1.21 55 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 6.24 +1.20 54 0 5 0
29JUN26 92.50 P 0.00 0.00 0.00 7.42 +1.56 55 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 8.48 +1.72 55 0 41 0
29JUN26 97.50 P 0.00 0.00 0.00 9.63 +1.80 56 0 25 0
29JUN26 100.00 P 0.00 0.00 0.00 10.88 +1.97 55 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 12.03 +1.97 55 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 13.60 +2.31 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.84 +2.27 55 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 16.47 +2.59 55 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 18.06 +2.71 56 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 19.95 +3.00 56 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 21.70 +3.15 57 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 23.09 +2.88 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 24.93 +3.00 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 26.78 +3.47 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 28.67 +3.52 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 30.67 +3.68 55 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 32.66 +3.82 55 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 34.67 +3.88 55 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 36.78 +3.99 55 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 38.91 +4.12 55 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 41.04 +4.23 55 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 43.21 +4.27 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.18 +0.85 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.92 +0.85 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.81 +1.00 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.58 +0.99 54 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 8.59 +1.08 55 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 9.63 +1.42 55 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 10.70 +1.43 54 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 11.88 +1.61 55 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 13.25 +1.87 55 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 14.57 +2.00 55 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 15.96 +2.14 55 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 17.40 +2.27 55 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 18.91 +2.40 55 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 20.47 +2.52 56 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 22.08 +2.64 56 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 23.75 +2.77 56 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 25.46 +2.88 56 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 27.22 +3.00 56 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 28.92 +3.01 56 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 30.35 +2.70 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 32.22 +2.79 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 34.09 +3.15 55 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 35.97 +3.18 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 37.87 +3.21 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 39.89 +3.35 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 41.91 +3.49 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 43.93 +3.59 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.97 +3.62 55 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 7.14 +0.89 55 0 22 0
30DEC26 80.00 P 0.00 0.00 0.00 8.08 +1.06 55 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 9.03 +1.11 55 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 9.69 +0.83 54 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 10.90 +1.38 54 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 11.98 +1.49 54 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.17 +1.57 54 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.33 +1.62 54 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 15.63 +1.81 54 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 16.99 +1.97 54 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 18.60 +2.12 54 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 20.08 +2.23 55 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 21.60 +2.51 55 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 23.17 +2.38 55 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 24.79 +2.50 55 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 26.45 +2.63 55 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 28.15 +2.73 55 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 29.88 +2.82 55 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 31.66 +2.92 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 33.48 +3.02 56 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.85 +2.63 55 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.21 +3.20 56 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 39.13 +3.29 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 41.07 +3.38 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 43.04 +3.45 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 45.05 +3.55 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 47.07 +3.62 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 49.12 +3.69 57 0 8 0
TOTAL PUT 128 3,347 +82
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$ 148.00
26FEB26 80.00 C 0.00 0.00 0.00 68.64 -3.69 477 0 1,029 0
26FEB26 82.50 C 0.00 0.00 0.00 66.13 -3.59 455 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 63.64 -3.91 436 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 61.14 -3.58 416 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 58.64 -3.57 397 0 250 0
26FEB26 92.50 C 0.00 0.00 0.00 56.14 -3.76 378 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 53.64 -3.84 359 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 51.14 -3.58 341 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 48.65 -3.74 325 0 43 0
26FEB26 102.50 C 0.00 0.00 0.00 46.15 -3.57 308 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 43.65 -3.57 291 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 41.15 -3.70 274 0 30 0
26FEB26 110.00 C 38.31 38.31 38.31 38.65 -3.69 258 3 2 -3
26FEB26 112.50 C 0.00 0.00 0.00 36.15 -3.74 242 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 33.65 -3.59 226 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 31.15 -3.70 210 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 28.66 -3.74 196 0 200 0
26FEB26 122.50 C 0.00 0.00 0.00 26.16 -3.69 180 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 23.67 -3.75 166 0 60 0
26FEB26 127.50 C 0.00 0.00 0.00 21.14 -3.59 149 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 18.56 -3.67 129 0 8 0
26FEB26 132.50 C 0.00 0.00 0.00 15.99 -4.04 110 0 13 0
26FEB26 135.00 C 13.55 13.55 13.55 13.42 -3.82 92 30 427 -30
26FEB26 137.50 C 0.00 0.00 0.00 10.89 -4.15 76 0 3 0
26FEB26 140.00 C 9.22 9.22 9.22 8.42 -3.90 63 2 831 -2
26FEB26 142.50 C 6.18 6.18 6.15 6.03 -3.83 53 8 614 +5
26FEB26 145.00 C 4.87 4.87 3.69 4.13 -3.74 53 602 2,112 +379
26FEB26 147.50 C 2.95 3.32 1.99 2.54 -3.35 52 2,585 3,389 -196
26FEB26 150.00 C 3.78 3.78 1.07 1.40 -2.60 51 1,031 3,095 +148
26FEB26 152.50 C 1.27 1.27 0.52 0.69 -1.91 50 1,072 3,076 +163
26FEB26 155.00 C 0.65 0.65 0.30 0.30 -1.30 50 1,314 3,211 -291
26FEB26 157.50 C 0.40 0.40 0.18 0.12 -0.79 50 1,043 5,367 -59
26FEB26 160.00 C 0.22 0.23 0.10 0.04 -0.47 50 489 9,027 +104
26FEB26 162.50 C 0.13 0.14 0.09 0.02 -0.23 53 248 3,987 +209
26FEB26 165.00 C 0.11 0.11 0.04 0.01 -0.11 56 672 12,375 +21
26FEB26 167.50 C 0.09 0.09 0.04 0.01 -0.04 63 85 3,286 -80
26FEB26 170.00 C 0.06 0.06 0.02 0.01 -0.01 70 275 7,246 +95
26FEB26 172.50 C 0.04 0.04 0.03 0.01 0.00 76 6 2,944 -6
26FEB26 175.00 C 0.06 0.06 0.01 0.01 0.00 83 180 16,406 +62
26FEB26 177.50 C 0.01 0.03 0.01 0.01 0.00 89 102 2,424 0
26FEB26 180.00 C 0.02 0.02 0.01 0.01 0.00 95 71 8,128 -35
26FEB26 182.50 C 0.01 0.02 0.01 0.01 0.00 101 44 2,473 +1
26FEB26 185.00 C 0.01 0.02 0.01 0.01 0.00 107 52 2,608 -28
26FEB26 187.50 C 0.01 0.02 0.01 0.01 0.00 113 42 2,838 -37
26FEB26 190.00 C 0.01 0.02 0.01 0.01 0.00 118 47 4,324 -31
26FEB26 192.50 C 0.02 0.02 0.01 0.01 0.00 124 39 1,870 0
26FEB26 195.00 C 0.02 0.02 0.01 0.01 0.00 130 31 3,235 -17
26FEB26 197.50 C 0.01 0.01 0.01 0.01 0.00 135 4 610 0
26FEB26 200.00 C 0.04 0.04 0.03 0.01 0.00 140 3 2,663 -2
26FEB26 205.00 C 0.00 0.00 0.00 0.01 0.00 150 0 751 0
26FEB26 210.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1,608 0
26FEB26 215.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,334 0
26FEB26 220.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1,586 0
26FEB26 225.00 C 0.00 0.00 0.00 0.01 0.00 189 0 156 0
26FEB26 230.00 C 0.00 0.00 0.00 0.01 0.00 197 0 423 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 206 0 157 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 214 0 894 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 223 0 217 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 231 0 430 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 238 0 35 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 246 0 60 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 253 0 239 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 261 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 268 0 175 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 275 0 270 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 282 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 288 0 91 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 295 0 275 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 301 0 170 0
27FEB26 125.00 C 0.00 0.00 0.00 23.68 -3.74 135 0 0 0
27FEB26 127.50 C 0.00 0.00 0.00 21.15 -3.83 121 0 0 0
27FEB26 130.00 C 0.00 0.00 0.00 18.57 -3.67 105 0 0 0
27FEB26 132.50 C 0.00 0.00 0.00 16.01 -4.07 91 0 0 0
27FEB26 135.00 C 0.00 0.00 0.00 13.46 -4.15 76 0 0 0
27FEB26 137.50 C 10.82 10.82 10.82 10.96 -4.08 65 2 41 0
27FEB26 140.00 C 0.00 0.00 0.00 8.44 -4.14 52 0 1 0
27FEB26 142.50 C 5.59 5.59 5.59 6.37 -4.00 52 26 26 +26
27FEB26 145.00 C 5.40 5.40 4.80 4.45 -3.69 50 22 30 0
27FEB26 147.50 C 2.73 3.09 2.54 2.90 -2.99 49 126 415 +9
27FEB26 150.00 C 2.53 2.53 1.44 1.75 -2.59 48 233 156 -3
27FEB26 152.50 C 1.34 1.39 0.86 0.97 -2.05 48 117 225 +61
27FEB26 155.00 C 1.47 1.47 0.46 0.49 -1.46 47 454 586 +127
27FEB26 157.50 C 0.65 0.65 0.25 0.23 -0.97 47 135 506 -101
27FEB26 160.00 C 0.32 0.32 0.18 0.10 -0.59 48 176 651 -129
27FEB26 162.50 C 0.17 0.18 0.10 0.04 -0.33 48 44 376 -7
27FEB26 165.00 C 0.13 0.13 0.08 0.02 -0.17 50 162 791 +64
27FEB26 167.50 C 0.00 0.00 0.00 0.01 -0.08 51 0 201 0
27FEB26 170.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 102 0
27FEB26 172.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 13 0
27FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
27FEB26 177.50 C 0.03 0.03 0.03 0.01 0.00 73 2 2 0
06MAR26 125.00 C 0.00 0.00 0.00 23.68 -3.74 72 0 0 0
06MAR26 127.50 C 0.00 0.00 0.00 21.15 -3.83 65 0 0 0
06MAR26 130.00 C 0.00 0.00 0.00 18.57 -3.83 56 0 0 0
06MAR26 132.50 C 0.00 0.00 0.00 16.01 -4.07 48 0 0 0
06MAR26 135.00 C 0.00 0.00 0.00 13.55 -4.07 42 0 0 0
06MAR26 137.50 C 0.00 0.00 0.00 11.71 -3.62 48 0 0 0
06MAR26 140.00 C 0.00 0.00 0.00 9.62 -3.75 46 0 0 0
06MAR26 142.50 C 0.00 0.00 0.00 7.72 -3.54 45 0 1 0
06MAR26 145.00 C 5.60 5.60 5.60 6.04 -3.27 44 2 3 +2
06MAR26 147.50 C 5.09 5.09 4.15 4.61 -2.68 44 24 22 +22
06MAR26 150.00 C 3.90 3.94 3.00 3.42 -2.61 43 417 213 +202
06MAR26 152.50 C 2.92 3.02 2.34 2.47 -2.18 43 86 149 +19
06MAR26 155.00 C 2.23 2.23 1.71 1.73 -1.88 43 179 211 +105
06MAR26 157.50 C 1.55 1.57 1.16 1.18 -1.60 43 701 646 +557
06MAR26 160.00 C 1.15 1.19 0.81 0.78 -1.26 43 667 728 +390
06MAR26 162.50 C 0.80 0.82 0.58 0.50 -0.97 43 223 265 +170
06MAR26 165.00 C 0.60 0.60 0.45 0.31 -0.72 42 178 378 +132
06MAR26 167.50 C 0.31 0.40 0.31 0.19 -0.52 42 10 1,139 +1
06MAR26 170.00 C 0.35 0.35 0.25 0.11 -0.37 42 35 757 +24
06MAR26 172.50 C 0.00 0.00 0.00 0.07 - 43 0 0 -
06MAR26 175.00 C 0.18 0.18 0.18 0.04 - 43 2 2 -
30MAR26 65.00 C 0.00 0.00 0.00 83.96 -3.71 156 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 81.47 -5.07 150 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 78.98 -3.72 144 0 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 76.39 -3.99 135 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 74.00 -3.67 132 0 338 0
30MAR26 77.50 C 0.00 0.00 0.00 71.51 -4.10 127 0 40 0
30MAR26 80.00 C 0.00 0.00 0.00 69.02 -3.40 122 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 66.53 -5.11 116 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 64.04 -3.67 111 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 61.55 -3.39 107 0 11 0
30MAR26 90.00 C 58.94 59.24 58.03 59.06 -5.17 102 259 355 +259
30MAR26 92.50 C 0.00 0.00 0.00 56.57 -3.67 97 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 54.25 -4.93 96 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 51.41 -4.08 84 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 49.15 -4.17 85 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 46.68 -3.67 81 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 44.18 -3.71 76 0 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 41.15 -4.29 60 0 2,169 0
30MAR26 110.00 C 38.79 38.79 38.79 39.40 -3.57 72 2 4,028 -2
30MAR26 112.50 C 0.00 0.00 0.00 36.66 -3.88 63 0 1,754 0
30MAR26 115.00 C 0.00 0.00 0.00 33.65 -4.47 48 0 1,287 0
30MAR26 117.50 C 30.95 30.95 30.95 32.04 -4.24 61 1 730 0
30MAR26 120.00 C 0.00 0.00 0.00 29.62 -3.02 57 0 2,942 0
30MAR26 122.50 C 0.00 0.00 0.00 27.18 -3.73 54 0 688 0
30MAR26 125.00 C 0.00 0.00 0.00 23.72 -5.28 36 0 6,496 0
30MAR26 127.50 C 0.00 0.00 0.00 22.70 -3.76 51 0 900 0
30MAR26 130.00 C 20.67 20.67 20.00 20.55 -2.66 49 22 15,377 -22
30MAR26 132.50 C 0.00 0.00 0.00 18.46 -2.92 48 0 283 0
30MAR26 135.00 C 16.00 16.00 15.50 16.55 -2.71 47 9 5,636 +1
30MAR26 137.50 C 14.58 14.58 14.58 14.58 -2.74 46 1 1,428 +1
30MAR26 140.00 C 13.10 13.10 12.50 12.99 -2.84 46 7 11,296 +5
30MAR26 142.50 C 11.11 11.11 11.11 11.41 -2.67 46 1 432 0
30MAR26 145.00 C 9.79 10.13 9.19 9.96 -2.50 45 471 4,489 +296
30MAR26 147.50 C 8.72 8.77 8.00 8.63 -2.38 45 946 2,177 +561
30MAR26 150.00 C 8.27 8.27 6.92 7.44 -2.32 45 370 11,765 +23
30MAR26 152.50 C 6.68 6.76 5.90 6.37 -2.07 45 417 5,321 +32
30MAR26 155.00 C 6.00 6.00 5.15 5.41 -2.07 45 328 3,507 -37
30MAR26 157.50 C 4.80 5.08 4.51 4.58 -1.87 44 155 3,719 -14
30MAR26 160.00 C 4.38 4.38 3.70 3.84 -1.69 44 738 20,221 +32
30MAR26 162.50 C 3.80 3.80 3.36 3.21 -1.50 44 247 4,468 -1
30MAR26 165.00 C 2.99 3.20 2.70 2.66 -1.32 44 947 20,434 +455
30MAR26 167.50 C 2.67 2.70 2.40 2.20 -1.16 44 697 12,358 -582
30MAR26 170.00 C 2.45 2.45 2.00 1.80 -1.01 44 1,295 21,245 +548
30MAR26 172.50 C 1.90 1.90 1.71 1.47 -0.87 44 159 9,101 -73
30MAR26 175.00 C 1.52 1.68 1.45 1.19 -0.75 44 176 17,946 -80
30MAR26 177.50 C 1.35 1.36 1.24 0.96 -0.64 44 20 7,415 +4
30MAR26 180.00 C 1.21 1.22 1.06 0.77 -0.54 44 72 16,423 +22
30MAR26 182.50 C 0.96 1.00 0.96 0.62 -0.45 44 10 6,634 0
30MAR26 185.00 C 0.88 0.94 0.80 0.49 -0.38 44 2,605 7,659 +73
30MAR26 187.50 C 0.76 0.80 0.70 0.39 -0.32 44 88 4,034 +84
30MAR26 190.00 C 0.70 0.70 0.58 0.30 -0.27 44 112 17,065 -4
30MAR26 192.50 C 0.60 0.61 0.54 0.24 -0.22 44 26 5,974 +18
30MAR26 195.00 C 0.50 0.50 0.47 0.19 -0.17 44 32 3,177 -2
30MAR26 197.50 C 0.46 0.46 0.42 0.15 -0.14 44 46 1,508 +2
30MAR26 200.00 C 0.36 0.40 0.36 0.11 -0.12 44 76 14,878 -38
30MAR26 205.00 C 0.31 0.32 0.29 0.07 -0.07 44 20 2,606 -9
30MAR26 210.00 C 0.25 0.26 0.23 0.04 -0.05 44 24 2,776 0
30MAR26 215.00 C 0.21 0.22 0.20 0.03 -0.03 45 25 4,051 +5
30MAR26 220.00 C 0.17 0.17 0.17 0.02 -0.02 46 270 1,635 -43
30MAR26 225.00 C 0.16 0.16 0.16 0.01 -0.01 45 2 2,771 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,069 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 370 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4,376 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 53 0 315 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 220 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 59 0 171 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 61 0 302 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 63 0 479 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 64 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 66 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 68 0 203 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 71 0 149 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 72 0 935 0
29APR26 80.00 C 68.40 68.40 68.40 69.34 -3.26 92 1 3 +1
29APR26 82.50 C 0.00 0.00 0.00 67.80 -3.84 103 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 64.05 -3.66 77 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 62.72 -2.84 93 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 59.37 -4.86 76 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 56.57 -5.41 67 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 55.10 -4.25 79 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 52.13 -3.36 69 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 50.02 -3.33 71 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 47.27 -3.39 64 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 44.84 -3.05 61 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 42.41 -3.52 59 0 0 0
29APR26 110.00 C 39.61 39.61 38.00 39.40 -4.20 49 4 35 +3
29APR26 112.50 C 0.00 0.00 0.00 37.61 -3.61 54 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 35.23 -3.60 52 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 32.04 -4.46 41 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 30.60 -4.13 48 0 32 0
29APR26 122.50 C 27.43 27.43 27.43 28.05 -3.83 44 30 33 +30
29APR26 125.00 C 0.00 0.00 0.00 25.74 -3.92 42 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 22.79 -5.28 36 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 22.21 -3.13 44 0 5 0
29APR26 132.50 C 0.00 0.00 0.00 20.05 -3.93 42 0 1 0
29APR26 135.00 C 0.00 0.00 0.00 18.51 -3.55 43 0 124 0
29APR26 137.50 C 0.00 0.00 0.00 16.78 -2.27 43 0 83 0
29APR26 140.00 C 14.94 14.94 14.94 14.95 -2.46 41 4 439 0
29APR26 142.50 C 13.20 13.20 13.20 13.57 -3.27 42 1 341 0
29APR26 145.00 C 12.30 12.30 11.52 12.31 -2.41 42 6 1,563 +2
29APR26 147.50 C 11.00 11.00 10.48 11.01 -2.34 42 21 963 0
29APR26 150.00 C 9.94 9.94 9.35 9.82 -2.21 42 36 1,087 +33
29APR26 152.50 C 8.90 8.90 8.38 8.73 -2.25 41 40 721 +33
29APR26 155.00 C 8.00 8.18 7.45 7.73 -2.14 41 505 6,095 +1
29APR26 157.50 C 0.00 0.00 0.00 6.82 -2.00 41 0 564 0
29APR26 160.00 C 6.50 6.55 5.98 6.00 -1.88 41 114 2,430 +11
29APR26 162.50 C 5.69 5.88 5.20 5.26 -1.82 41 218 1,291 -46
29APR26 165.00 C 5.04 5.04 4.80 4.59 -1.72 41 196 2,948 -2
29APR26 167.50 C 4.24 4.24 4.16 4.00 -1.57 41 3 1,301 -2
29APR26 170.00 C 4.30 4.30 3.74 3.47 -1.44 41 133 4,644 +22
29APR26 172.50 C 3.52 3.52 3.52 3.01 -1.30 41 15 3,429 0
29APR26 175.00 C 3.15 3.15 2.91 2.60 -1.18 41 28 1,593 -9
29APR26 177.50 C 2.73 2.73 2.73 2.23 -1.07 41 2 377 +1
29APR26 180.00 C 2.57 2.57 2.30 1.92 -0.95 41 6 5,740 +3
29APR26 182.50 C 2.25 2.25 2.10 1.64 -0.86 41 134 517 +133
29APR26 185.00 C 0.00 0.00 0.00 1.40 -0.77 41 0 802 0
29APR26 187.50 C 0.00 0.00 0.00 1.19 -0.68 41 0 839 0
29APR26 190.00 C 1.56 1.56 1.56 1.01 -0.61 41 65 647 -65
29APR26 192.50 C 0.00 0.00 0.00 0.86 -0.53 41 0 413 0
29APR26 195.00 C 1.30 1.30 1.30 0.73 -0.47 41 3 412 0
29APR26 197.50 C 0.00 0.00 0.00 0.61 -0.42 41 0 406 0
29APR26 200.00 C 1.00 1.05 1.00 0.52 -0.36 41 22 1,741 -6
29APR26 205.00 C 0.88 0.88 0.81 0.36 -0.28 41 11 948 +10
29APR26 210.00 C 0.00 0.00 0.00 0.25 -0.21 41 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.18 -0.15 41 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.12 -0.12 41 0 608 0
29APR26 225.00 C 0.00 0.00 0.00 0.09 -0.08 41 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.06 -0.06 41 0 517 0
29APR26 235.00 C 0.00 0.00 0.00 0.04 -0.05 41 0 386 0
29APR26 240.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 181 0
29APR26 245.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 106 0
28MAY26 120.00 C 0.00 0.00 0.00 31.84 -3.28 46 0 190 0
28MAY26 122.50 C 0.00 0.00 0.00 29.68 -4.00 45 0 110 0
28MAY26 125.00 C 0.00 0.00 0.00 27.37 -3.90 43 0 40 0
28MAY26 127.50 C 0.00 0.00 0.00 24.45 -5.11 37 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 24.11 -3.04 44 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 21.89 -2.73 42 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 19.79 -4.13 40 0 0 0
28MAY26 137.50 C 18.30 18.30 18.30 19.05 -3.15 43 2 2 +2
28MAY26 140.00 C 0.00 0.00 0.00 17.26 -3.29 42 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 15.87 -2.62 42 0 0 0
28MAY26 145.00 C 14.71 14.76 14.22 14.68 -2.30 42 120 274 +120
28MAY26 147.50 C 0.00 0.00 0.00 13.47 -2.32 42 0 106 0
28MAY26 150.00 C 12.41 12.41 12.18 12.31 -2.10 42 56 309 +56
28MAY26 152.50 C 10.85 10.85 10.85 11.20 -2.05 42 1 258 +1
28MAY26 155.00 C 0.00 0.00 0.00 10.18 -2.11 42 0 864 0
28MAY26 157.50 C 0.00 0.00 0.00 9.23 -2.05 42 0 1,069 0
28MAY26 160.00 C 8.47 8.60 8.20 8.36 -1.96 42 8 1,373 +3
28MAY26 162.50 C 0.00 0.00 0.00 7.55 -1.83 42 0 325 0
28MAY26 165.00 C 7.23 7.23 6.92 6.81 -1.71 42 77 346 +10
28MAY26 167.50 C 0.00 0.00 0.00 6.13 -1.59 42 0 289 0
28MAY26 170.00 C 5.76 5.92 5.76 5.50 -1.49 42 6 771 0
28MAY26 172.50 C 0.00 0.00 0.00 4.94 -1.37 42 0 183 0
28MAY26 175.00 C 4.68 4.68 4.68 4.42 -1.27 42 10 126 -2
28MAY26 177.50 C 0.00 0.00 0.00 3.95 -1.17 42 0 158 0
28MAY26 180.00 C 4.12 4.12 4.00 3.53 -1.07 42 15 146 +5
28MAY26 182.50 C 0.00 0.00 0.00 3.14 -0.99 41 0 113 0
28MAY26 185.00 C 3.60 3.60 3.60 2.80 -0.90 41 3 440 +3
28MAY26 187.50 C 3.16 3.16 3.04 2.49 -0.83 41 230 415 +185
28MAY26 190.00 C 3.00 3.00 3.00 2.21 -0.75 41 1 197 0
28MAY26 192.50 C 0.00 0.00 0.00 1.96 -0.68 41 0 197 0
28MAY26 195.00 C 0.00 0.00 0.00 1.73 -0.63 41 0 69 0
28MAY26 197.50 C 0.00 0.00 0.00 1.53 -0.57 41 0 49 0
28MAY26 200.00 C 0.00 0.00 0.00 1.35 -0.52 41 0 191 0
28MAY26 205.00 C 0.00 0.00 0.00 1.05 -0.42 41 0 970 0
28MAY26 210.00 C 1.47 1.47 1.47 0.81 -0.34 41 2 382 0
28MAY26 215.00 C 1.21 1.22 1.21 0.63 -0.27 41 20 337 +10
28MAY26 220.00 C 0.00 0.00 0.00 0.48 -0.22 41 0 193 0
28MAY26 225.00 C 0.85 0.85 0.85 0.37 -0.18 41 10 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.28 -0.14 41 0 442 0
28MAY26 235.00 C 0.00 0.00 0.00 0.21 -0.11 41 0 200 0
28MAY26 240.00 C 0.00 0.00 0.00 0.16 -0.09 41 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.12 -0.07 41 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.09 -0.06 41 0 245 0
29JUN26 80.00 C 0.00 0.00 0.00 70.74 -1.86 82 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 67.80 -3.84 74 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 65.30 -4.59 71 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 63.05 -3.20 70 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 59.37 -4.86 53 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 57.89 -4.09 62 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 55.36 -4.51 59 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 52.55 -3.77 53 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 50.61 -4.37 55 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 47.79 -4.74 50 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 45.90 -3.01 51 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 43.66 -4.10 51 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 40.64 -4.58 44 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 39.11 -3.43 48 0 627 0
29JUN26 115.00 C 0.00 0.00 0.00 36.95 -3.34 47 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 34.85 -3.28 46 0 848 0
29JUN26 120.00 C 31.97 31.97 31.97 32.78 -3.11 45 30 2,211 -30
29JUN26 122.50 C 0.00 0.00 0.00 30.48 -4.04 43 0 244 0
29JUN26 125.00 C 28.00 28.40 28.00 28.15 -3.52 41 10 3,859 -5
29JUN26 127.50 C 0.00 0.00 0.00 27.02 -2.72 44 0 1,119 0
29JUN26 130.00 C 25.05 25.05 24.33 25.02 -3.65 42 2 4,308 +1
29JUN26 132.50 C 0.00 0.00 0.00 23.55 -3.34 43 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 20.68 -3.32 38 0 725 0
29JUN26 137.50 C 0.00 0.00 0.00 20.19 -3.30 42 0 964 0
29JUN26 140.00 C 18.05 18.05 18.00 18.78 -1.88 42 2 1,468 +1
29JUN26 142.50 C 0.00 0.00 0.00 17.43 -2.34 42 0 2,868 0
29JUN26 145.00 C 16.20 16.20 16.20 16.23 -2.24 42 5 1,395 0
29JUN26 147.50 C 0.00 0.00 0.00 14.98 -2.30 42 0 1,409 0
29JUN26 150.00 C 13.80 13.85 13.45 13.85 -2.32 42 17 18,379 0
29JUN26 152.50 C 12.85 12.85 12.85 12.74 -2.19 42 1 320 0
29JUN26 155.00 C 0.00 0.00 0.00 11.71 -2.13 42 0 1,239 0
29JUN26 157.50 C 0.00 0.00 0.00 10.78 -2.10 41 0 1,505 0
29JUN26 160.00 C 10.15 10.29 9.76 9.87 -2.05 41 53 13,921 +43
29JUN26 162.50 C 9.15 9.15 9.15 9.03 -1.96 41 1 1,478 +1
29JUN26 165.00 C 8.69 8.69 8.46 8.29 -1.80 41 8 2,564 +5
29JUN26 167.50 C 0.00 0.00 0.00 7.57 -1.70 41 0 930 0
29JUN26 170.00 C 7.20 7.41 7.15 6.88 -1.65 41 59 6,227 +6
29JUN26 172.50 C 6.83 6.83 6.83 6.30 -1.50 41 25 3,328 +25
29JUN26 175.00 C 6.15 6.35 6.15 5.74 -1.38 41 90 8,169 +18
29JUN26 177.50 C 6.00 6.00 5.90 5.18 -1.36 41 2 712 0
29JUN26 180.00 C 5.55 5.60 5.27 4.74 -1.24 41 14 7,652 +4
29JUN26 182.50 C 0.00 0.00 0.00 4.31 -1.11 41 0 991 0
29JUN26 185.00 C 0.00 0.00 0.00 3.89 -1.07 41 0 7,393 0
29JUN26 187.50 C 0.00 0.00 0.00 3.52 -1.02 41 0 742 0
29JUN26 190.00 C 4.10 4.10 3.95 3.21 -0.91 41 154 8,100 +5
29JUN26 192.50 C 0.00 0.00 0.00 2.90 -0.82 41 0 351 0
29JUN26 195.00 C 0.00 0.00 0.00 2.59 -0.82 41 0 426 0
29JUN26 197.50 C 0.00 0.00 0.00 2.35 -0.75 41 0 317 0
29JUN26 200.00 C 3.03 3.03 2.90 2.14 -0.66 41 34 1,634 +13
29JUN26 205.00 C 0.00 0.00 0.00 1.71 -0.60 41 0 828 0
29JUN26 210.00 C 2.15 2.15 2.06 1.41 -0.47 41 15 1,304 +15
29JUN26 215.00 C 1.88 1.88 1.88 1.11 -0.43 41 1 2,284 +1
29JUN26 220.00 C 0.00 0.00 0.00 0.91 -0.34 41 0 970 0
29JUN26 225.00 C 0.00 0.00 0.00 0.72 -0.30 41 0 412 0
29JUN26 230.00 C 1.25 1.25 1.25 0.59 -0.23 41 3 801 0
29JUN26 235.00 C 0.00 0.00 0.00 0.47 -0.19 41 0 1,223 0
29JUN26 240.00 C 0.99 0.99 0.99 0.37 -0.17 41 1 848 -1
29JUN26 245.00 C 0.00 0.00 0.00 0.30 -0.12 41 0 1,015 0
29JUN26 250.00 C 0.77 0.77 0.77 0.23 -0.12 41 17 1,916 +17
29JUN26 255.00 C 0.00 0.00 0.00 0.19 -0.09 41 0 922 0
29JUN26 260.00 C 0.00 0.00 0.00 0.15 -0.07 41 0 579 0
29JUN26 265.00 C 0.00 0.00 0.00 0.12 -0.06 41 0 326 0
29JUN26 270.00 C 0.52 0.52 0.52 0.10 -0.04 41 30 540 0
29JUN26 275.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 1,557 0
29JUN26 285.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 1,751 0
29JUN26 295.00 C 0.32 0.32 0.32 0.03 -0.02 41 1 92 0
29JUN26 300.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 322 0
29SEP26 80.00 C 0.00 0.00 0.00 70.74 -3.17 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 68.29 -3.35 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 65.30 -4.59 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 63.05 -4.19 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 61.08 -3.31 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 58.64 -4.27 52 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 56.24 -3.75 51 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 54.08 -3.94 50 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 51.80 -3.26 49 0 20 0
29SEP26 102.50 C 0.00 0.00 0.00 49.57 -4.09 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.46 -3.47 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 45.34 -3.31 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 42.91 -4.27 44 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 40.76 -4.12 43 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 38.09 -4.42 40 0 103 0
29SEP26 117.50 C 0.00 0.00 0.00 37.52 -3.67 44 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 35.67 -3.10 44 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 33.91 -3.41 43 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 32.25 -2.67 43 0 98 0
29SEP26 127.50 C 30.20 30.20 30.20 30.38 -2.82 42 1 40 +1
29SEP26 130.00 C 0.00 0.00 0.00 28.98 -3.39 42 0 360 0
29SEP26 132.50 C 0.00 0.00 0.00 27.09 -3.40 41 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 26.05 -3.17 42 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 23.84 -3.91 40 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 22.78 -1.98 41 0 353 0
29SEP26 142.50 C 0.00 0.00 0.00 22.05 -2.38 42 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 20.39 -2.35 41 0 2,529 0
29SEP26 147.50 C 0.00 0.00 0.00 19.59 -2.38 42 0 2,470 0
29SEP26 150.00 C 0.00 0.00 0.00 18.53 -2.22 41 0 1,134 0
29SEP26 152.50 C 0.00 0.00 0.00 17.47 -2.20 41 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 16.41 -2.22 41 0 5,549 0
29SEP26 157.50 C 0.00 0.00 0.00 15.45 -2.23 41 0 1,109 0
29SEP26 160.00 C 0.00 0.00 0.00 14.58 -2.19 41 0 7,438 0
29SEP26 162.50 C 13.80 14.02 13.80 13.71 -2.18 41 21 425 0
29SEP26 165.00 C 12.94 12.94 12.94 12.84 -2.18 41 7 3,160 +7
29SEP26 167.50 C 0.00 0.00 0.00 12.06 -2.10 41 0 1,322 0
29SEP26 170.00 C 11.95 11.95 11.68 11.37 -1.92 41 92 2,614 +60
29SEP26 172.50 C 11.01 11.01 11.01 10.68 -1.83 41 6 539 +6
29SEP26 175.00 C 10.46 10.68 10.21 9.99 -1.83 41 101 6,733 +41
29SEP26 177.50 C 10.06 10.09 10.05 9.32 -1.81 41 46 3,465 0
29SEP26 180.00 C 9.40 9.52 9.40 8.79 -1.65 41 40 5,632 -20
29SEP26 182.50 C 0.00 0.00 0.00 8.25 -1.51 41 0 339 0
29SEP26 185.00 C 8.41 8.52 8.32 7.72 -1.50 41 172 830 +1
29SEP26 187.50 C 0.00 0.00 0.00 7.19 -1.50 41 0 584 0
29SEP26 190.00 C 0.00 0.00 0.00 6.73 -1.43 41 0 731 0
29SEP26 192.50 C 0.00 0.00 0.00 6.33 -1.30 41 0 136 0
29SEP26 195.00 C 0.00 0.00 0.00 5.93 -1.19 41 0 209 0
29SEP26 197.50 C 0.00 0.00 0.00 5.53 -1.20 41 0 331 0
29SEP26 200.00 C 0.00 0.00 0.00 5.13 -1.20 41 0 6,017 0
29SEP26 205.00 C 0.00 0.00 0.00 4.51 -1.02 41 0 121 0
29SEP26 210.00 C 0.00 0.00 0.00 3.93 -0.93 41 0 228 0
29SEP26 215.00 C 0.00 0.00 0.00 3.39 -0.89 41 0 220 0
29SEP26 220.00 C 4.14 4.14 3.96 2.99 -0.71 41 114 3,888 +40
29SEP26 225.00 C 3.74 3.74 3.61 2.58 -0.69 41 177 847 +95
29SEP26 230.00 C 0.00 0.00 0.00 2.24 -0.63 41 0 113 0
29SEP26 235.00 C 0.00 0.00 0.00 1.96 -0.51 41 0 1,029 0
29SEP26 240.00 C 0.00 0.00 0.00 1.69 -0.50 41 0 2,413 0
29SEP26 245.00 C 0.00 0.00 0.00 1.46 -0.45 41 0 156 0
29SEP26 250.00 C 0.00 0.00 0.00 1.28 -0.36 41 0 346 0
29SEP26 255.00 C 0.00 0.00 0.00 1.10 -0.35 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.94 -0.33 41 0 63 0
29SEP26 265.00 C 0.00 0.00 0.00 0.83 -0.26 41 0 365 0
29SEP26 270.00 C 1.80 1.80 1.80 0.72 -0.23 40 2 246 0
29SEP26 275.00 C 0.00 0.00 0.00 0.60 -0.24 40 0 160 0
29SEP26 280.00 C 0.00 0.00 0.00 0.53 -0.20 40 0 297 0
29SEP26 285.00 C 0.00 0.00 0.00 0.47 -0.15 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.40 -0.15 40 0 660 0
29SEP26 295.00 C 1.07 1.12 1.07 0.33 -0.14 40 61 62 +61
29SEP26 300.00 C 0.00 0.00 0.00 0.30 -0.10 40 0 192 0
30DEC26 80.00 C 0.00 0.00 0.00 71.39 -3.37 55 0 6 0
30DEC26 82.50 C 69.20 69.20 69.20 69.07 -4.11 54 2 32 0
30DEC26 85.00 C 0.00 0.00 0.00 66.76 -4.21 52 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 64.48 -4.17 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 62.27 -2.72 50 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 59.81 -4.14 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.91 -2.54 48 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 55.81 -4.05 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.71 -3.18 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 51.71 -3.19 46 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 49.75 -3.92 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 47.78 -3.92 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.91 -3.55 44 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 43.11 -4.03 41 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 42.30 -3.24 44 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 40.53 -1.93 43 0 0 0
30DEC26 120.00 C 41.50 41.50 39.10 37.46 -4.99 40 4 44 +4
30DEC26 122.50 C 37.30 37.30 37.30 37.28 -3.54 43 2 2 0
30DEC26 125.00 C 0.00 0.00 0.00 35.20 -2.79 42 0 31 0
30DEC26 127.50 C 0.00 0.00 0.00 32.79 -3.61 40 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 32.70 -3.10 42 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 31.27 -3.29 42 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 29.84 -3.16 42 0 8 0
30DEC26 137.50 C 0.00 0.00 0.00 28.03 -3.52 41 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 27.24 -2.04 42 0 10 0
30DEC26 142.50 C 0.00 0.00 0.00 26.06 -2.44 42 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 24.83 -2.44 42 167 186 +167
30DEC26 147.50 C 0.00 0.00 0.00 23.66 -1.72 42 0 1,165 0
30DEC26 150.00 C 22.00 22.93 22.00 22.63 -2.37 42 7 392 +1
30DEC26 152.50 C 20.77 20.77 20.77 21.59 -2.37 41 1 135 0
30DEC26 155.00 C 20.74 20.74 20.50 20.56 -2.33 41 110 871 +100
30DEC26 157.50 C 0.00 0.00 0.00 19.53 -2.39 41 0 403 0
30DEC26 160.00 C 19.00 19.00 18.75 18.64 -2.35 41 1,005 1,197 -366
30DEC26 162.50 C 0.00 0.00 0.00 17.79 -2.33 41 0 56 0
30DEC26 165.00 C 17.00 17.00 16.81 16.95 -2.32 41 19 407 +6
30DEC26 167.50 C 0.00 0.00 0.00 16.11 -2.33 41 0 1,120 0
30DEC26 170.00 C 15.94 15.94 15.50 15.26 -2.34 41 5,011 13,274 +5,001
30DEC26 172.50 C 14.86 15.01 14.86 14.56 -2.19 41 29 967 -9
30DEC26 175.00 C 14.50 14.62 14.30 13.89 -2.02 41 8 304 -4
30DEC26 177.50 C 13.75 13.75 13.75 13.22 -1.98 41 20 547 +20
30DEC26 180.00 C 13.00 13.00 12.90 12.56 -1.98 41 8 1,866 +7
30DEC26 182.50 C 0.00 0.00 0.00 11.89 -1.98 41 0 38 0
30DEC26 185.00 C 11.88 11.88 11.88 11.30 -1.90 41 5 57 0
30DEC26 187.50 C 0.00 0.00 0.00 10.78 -1.75 41 0 34 0
30DEC26 190.00 C 10.83 10.83 10.83 10.26 -1.64 41 4 593 +3
30DEC26 192.50 C 10.33 10.60 10.33 9.75 -1.64 41 25 158 +15
30DEC26 195.00 C 9.96 9.96 9.96 9.23 -1.65 41 5 24 0
30DEC26 197.50 C 9.41 9.41 9.41 8.72 -1.64 41 4 6 +4
30DEC26 200.00 C 9.50 9.50 9.04 8.31 -1.54 41 16 154 +3
30DEC26 205.00 C 0.00 0.00 0.00 7.54 -1.31 41 0 32 0
30DEC26 210.00 C 8.00 8.00 8.00 6.77 -1.32 41 1 187 +1
30DEC26 215.00 C 0.00 0.00 0.00 6.06 -1.26 41 0 64 0
30DEC26 220.00 C 6.75 6.75 6.75 5.51 -1.05 41 2 120 0
30DEC26 225.00 C 0.00 0.00 0.00 4.95 -1.03 41 0 10 0
30DEC26 230.00 C 5.60 5.60 5.50 4.40 -1.03 41 15 36 +13
30DEC26 235.00 C 5.26 5.26 5.26 4.00 -0.88 41 1 213 +1
30DEC26 240.00 C 0.00 0.00 0.00 3.62 -0.77 41 0 60 0
30DEC26 245.00 C 0.00 0.00 0.00 3.23 -0.78 41 0 28 0
30DEC26 250.00 C 4.27 4.27 4.27 2.89 -0.73 41 5 36 0
30DEC26 255.00 C 0.00 0.00 0.00 2.63 -0.61 41 0 90 0
30DEC26 260.00 C 0.00 0.00 0.00 2.36 -0.57 41 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 2.10 -0.57 41 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 1.89 -0.52 41 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 1.72 -0.43 41 0 255 0
30DEC26 280.00 C 0.00 0.00 0.00 1.55 -0.40 41 0 61 0
30DEC26 285.00 C 0.00 0.00 0.00 1.38 -0.40 41 0 61 0
30DEC26 290.00 C 0.00 0.00 0.00 1.23 -0.38 41 0 25 0
30DEC26 295.00 C 0.00 0.00 0.00 1.12 -0.32 41 0 6 0
30DEC26 300.00 C 2.20 2.20 2.15 1.01 -0.28 41 3 1,701 +3
TOTAL CALL 34,832 734,324 +9,482
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 282 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 269 0 179 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 256 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 243 0 260 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 231 0 511 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 219 0 197 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 208 0 300 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 196 0 495 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 185 0 567 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 175 0 500 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 164 0 1,443 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 154 0 467 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 143 0 807 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 133 0 460 0
26FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1,483 0
26FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 113 0 1,035 0
26FEB26 120.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10,042 0
26FEB26 122.50 P 0.01 0.01 0.01 0.01 0.00 95 5 1,787 0
26FEB26 125.00 P 0.01 0.01 0.01 0.01 0.00 85 180 2,748 0
26FEB26 127.50 P 0.02 0.02 0.02 0.01 0.00 76 130 4,898 0
26FEB26 130.00 P 0.05 0.05 0.04 0.01 0.00 67 295 16,606 -166
26FEB26 132.50 P 0.06 0.06 0.05 0.01 0.00 58 48 3,835 -48
26FEB26 135.00 P 0.11 0.12 0.09 0.02 +0.01 53 581 13,797 +4
26FEB26 137.50 P 0.24 0.24 0.15 0.05 +0.02 50 345 5,519 +132
26FEB26 140.00 P 0.30 0.37 0.22 0.16 +0.07 50 2,450 12,911 -553
26FEB26 142.50 P 0.55 0.67 0.41 0.42 +0.20 49 825 3,669 +97
26FEB26 145.00 P 0.86 1.30 0.78 0.96 +0.45 49 1,204 4,446 -396
26FEB26 147.50 P 1.49 2.35 1.38 1.89 +0.88 48 4,109 3,916 +81
26FEB26 150.00 P 2.70 3.84 2.50 3.24 +1.48 47 515 7,241 -170
26FEB26 152.50 P 5.76 5.84 4.70 4.99 +2.06 44 66 4,364 +7
26FEB26 155.00 P 7.00 8.93 6.60 7.27 +2.92 50 590 7,176 -525
26FEB26 157.50 P 9.50 10.30 9.39 9.60 +3.50 50 123 4,925 -5
26FEB26 160.00 P 11.35 13.00 11.35 12.02 +3.51 49 1,092 13,273 -431
26FEB26 162.50 P 14.40 15.30 14.40 14.54 +4.03 61 147 2,842 -116
26FEB26 165.00 P 16.50 17.60 16.50 17.00 +3.73 0 70 7,389 -70
26FEB26 167.50 P 18.66 20.00 18.66 19.50 +4.17 0 488 1,260 -423
26FEB26 170.00 P 21.93 22.74 21.68 22.00 +4.17 0 48 3,285 -48
26FEB26 172.50 P 25.20 25.20 25.20 24.50 +3.77 0 10 1,577 -10
26FEB26 175.00 P 26.50 27.55 26.50 27.00 +4.20 0 21 1,297 -457
26FEB26 177.50 P 29.45 29.45 29.45 29.50 +4.20 0 16 140 0
26FEB26 180.00 P 31.50 31.75 31.50 32.00 +4.20 0 2 105 0
26FEB26 182.50 P 0.00 0.00 0.00 34.50 +4.20 0 0 48 -4
26FEB26 185.00 P 0.00 0.00 0.00 37.00 +4.20 0 0 24 -32
26FEB26 187.50 P 0.00 0.00 0.00 39.50 +4.17 0 0 0 -80
26FEB26 190.00 P 0.00 0.00 0.00 42.00 +4.20 0 0 150 -21
26FEB26 192.50 P 0.00 0.00 0.00 44.50 +4.17 0 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 47.00 +4.20 0 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 49.50 +4.20 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 52.00 +3.92 0 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 57.00 +4.20 0 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 62.00 +4.20 0 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 67.00 +4.20 0 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 72.00 +4.09 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 77.00 +3.76 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 82.00 +4.20 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 87.00 +4.20 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 92.00 +4.20 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 97.00 +3.99 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 102.00 +4.19 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 107.00 +4.16 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 112.00 +4.06 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 117.00 +4.18 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 122.00 +4.20 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 127.00 +4.01 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 132.00 +4.20 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 137.00 +4.20 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 142.00 +4.17 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 147.00 +4.20 0 0 0 0
26FEB26 300.00 P 152.23 152.40 152.23 152.00 +4.20 0 430 80 +80
27FEB26 125.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27FEB26 127.50 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
27FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
27FEB26 132.50 P 0.09 0.09 0.09 0.01 0.00 47 5 116 +5
27FEB26 135.00 P 0.15 0.15 0.13 0.04 +0.02 48 23 208 +21
27FEB26 137.50 P 0.25 0.25 0.23 0.11 +0.05 47 88 621 +60
27FEB26 140.00 P 0.46 0.47 0.38 0.30 +0.15 48 21 742 +3
27FEB26 142.50 P 0.78 0.86 0.61 0.63 +0.29 46 208 334 +54
27FEB26 145.00 P 1.22 1.50 1.16 1.26 +0.58 46 159 667 +42
27FEB26 147.50 P 2.08 2.66 2.02 2.22 +0.97 46 608 989 +410
27FEB26 150.00 P 3.20 4.05 3.20 3.56 +1.56 45 165 694 -98
27FEB26 152.50 P 4.64 5.99 4.64 5.25 +2.15 43 14 161 -13
27FEB26 155.00 P 8.00 8.00 8.00 7.46 +2.84 47 2 85 -2
27FEB26 157.50 P 0.00 0.00 0.00 9.70 +3.27 47 0 27 0
27FEB26 160.00 P 0.00 0.00 0.00 12.07 +3.56 47 0 433 0
27FEB26 162.50 P 0.00 0.00 0.00 14.54 +3.86 51 1 15 0
27FEB26 165.00 P 0.00 0.00 0.00 17.00 +3.66 0 0 40 0
27FEB26 167.50 P 0.00 0.00 0.00 19.50 +4.14 0 0 0 0
27FEB26 170.00 P 0.00 0.00 0.00 22.00 +4.17 0 0 3 0
27FEB26 172.50 P 0.00 0.00 0.00 24.50 +3.77 0 0 6 0
27FEB26 175.00 P 0.00 0.00 0.00 27.00 +3.52 0 0 0 -11
27FEB26 177.50 P 0.00 0.00 0.00 29.50 +4.20 0 0 0 0
06MAR26 125.00 P 0.15 0.15 0.12 0.03 0.00 43 60 121 +60
06MAR26 127.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 63 0
06MAR26 130.00 P 0.28 0.28 0.25 0.13 +0.04 43 56 59 +56
06MAR26 132.50 P 0.42 0.43 0.40 0.25 +0.08 42 78 84 +68
06MAR26 135.00 P 0.60 0.63 0.55 0.46 +0.15 43 37 90 +16
06MAR26 137.50 P 0.89 0.96 0.89 0.77 +0.24 42 49 320 +29
06MAR26 140.00 P 1.24 1.45 1.16 1.19 +0.34 42 132 173 +68
06MAR26 142.50 P 1.89 2.08 1.76 1.84 +0.53 42 100 294 +63
06MAR26 145.00 P 2.70 3.02 2.51 2.69 +0.84 41 397 431 +252
06MAR26 147.50 P 3.50 4.14 3.50 3.76 +1.08 41 61 114 +40
06MAR26 150.00 P 5.25 5.33 5.25 5.05 +1.43 41 11 74 +5
06MAR26 152.50 P 5.50 7.03 5.50 6.59 +1.69 40 41 95 +23
06MAR26 155.00 P 8.00 8.00 8.00 8.32 +1.97 39 2 12 +2
06MAR26 157.50 P 0.00 0.00 0.00 10.23 +2.38 37 0 4 0
06MAR26 160.00 P 0.00 0.00 0.00 12.29 +2.62 34 0 1 0
06MAR26 162.50 P 0.00 0.00 0.00 14.90 +3.26 42 1 5 +1
06MAR26 165.00 P 0.00 0.00 0.00 17.22 +3.47 42 0 0 0
06MAR26 167.50 P 0.00 0.00 0.00 19.61 +3.65 42 0 2 0
06MAR26 170.00 P 0.00 0.00 0.00 22.05 +3.89 42 0 0 0
06MAR26 172.50 P 0.00 0.00 0.00 24.51 - 42 0 0 -
06MAR26 175.00 P 0.00 0.00 0.00 27.00 - 0 0 0 -
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,985 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 79 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 75 0 5,948 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,489 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4,160 0
30MAR26 82.50 P 0.04 0.04 0.04 0.01 0.00 65 15 5,732 +15
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4,493 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 59 0 604 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 56 0 8,071 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2,484 0
30MAR26 95.00 P 0.15 0.15 0.15 0.01 0.00 50 1 2,626 -1
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9,641 0
30MAR26 100.00 P 0.16 0.16 0.14 0.01 0.00 45 42 28,227 0
30MAR26 102.50 P 0.18 0.18 0.18 0.02 +0.01 45 2 2,182 -2
30MAR26 105.00 P 0.22 0.22 0.20 0.03 +0.01 44 110 9,142 +75
30MAR26 107.50 P 0.00 0.00 0.00 0.05 +0.02 44 0 5,418 0
30MAR26 110.00 P 0.30 0.30 0.30 0.08 +0.03 44 11 16,422 +11
30MAR26 112.50 P 0.00 0.00 0.00 0.13 +0.04 44 0 3,050 0
30MAR26 115.00 P 0.44 0.44 0.42 0.20 +0.07 44 12 5,979 +8
30MAR26 117.50 P 0.55 0.55 0.55 0.31 +0.10 44 5 6,930 +5
30MAR26 120.00 P 0.69 0.69 0.62 0.45 +0.14 44 68 14,812 +6
30MAR26 122.50 P 0.87 0.87 0.77 0.64 +0.19 44 39 4,504 +10
30MAR26 125.00 P 1.06 1.10 0.95 0.91 +0.27 44 988 11,711 +353
30MAR26 127.50 P 1.15 1.38 1.15 1.21 +0.32 44 128 8,345 +98
30MAR26 130.00 P 1.72 1.76 1.55 1.57 +0.37 43 215 28,353 +19
30MAR26 132.50 P 2.08 2.23 2.07 2.04 +0.46 43 469 50,697 -81
30MAR26 135.00 P 2.50 2.87 2.42 2.65 +0.59 43 432 25,515 -213
30MAR26 137.50 P 3.18 3.60 3.18 3.34 +0.76 43 1,396 9,881 +1,316
30MAR26 140.00 P 4.08 4.45 3.92 4.13 +0.93 43 505 16,961 +246
30MAR26 142.50 P 4.69 5.36 4.69 5.08 +1.05 43 164 9,038 +133
30MAR26 145.00 P 6.00 6.60 5.94 6.13 +1.26 43 827 14,111 +658
30MAR26 147.50 P 7.22 7.84 7.22 7.29 +1.43 42 2,025 8,097 +1,260
30MAR26 150.00 P 8.21 9.33 8.00 8.61 +1.55 42 2,369 16,434 -1,750
30MAR26 152.50 P 10.20 10.80 9.94 10.00 +1.73 42 775 7,169 -36
30MAR26 155.00 P 11.73 12.12 11.49 11.60 +1.81 42 318 8,234 -80
30MAR26 157.50 P 13.00 13.90 13.00 13.40 +2.21 43 221 2,818 +91
30MAR26 160.00 P 14.80 16.16 14.74 15.13 +2.45 42 549 11,094 +249
30MAR26 162.50 P 17.83 17.83 17.38 17.26 +2.76 44 5 3,248 +2
30MAR26 165.00 P 19.70 19.70 19.18 19.18 +2.62 43 59 13,430 0
30MAR26 167.50 P 22.29 22.29 21.06 21.06 +2.58 42 81 2,343 -1
30MAR26 170.00 P 22.96 24.39 22.96 23.40 +2.93 44 50 8,104 +46
30MAR26 172.50 P 26.50 26.50 26.50 25.37 +2.80 41 10 1,303 +10
30MAR26 175.00 P 28.50 28.90 28.00 27.60 +2.90 41 90 4,267 0
30MAR26 177.50 P 31.11 31.11 30.80 29.88 +2.70 40 30 1,236 +29
30MAR26 180.00 P 32.30 32.60 31.99 32.35 +3.08 42 96 786 +1
30MAR26 182.50 P 0.00 0.00 0.00 34.58 +2.84 38 0 399 0
30MAR26 185.00 P 0.00 0.00 0.00 37.22 +3.96 44 0 1,008 0
30MAR26 187.50 P 0.00 0.00 0.00 39.64 +3.81 44 0 484 0
30MAR26 190.00 P 0.00 0.00 0.00 42.08 +3.87 44 0 1,359 0
30MAR26 192.50 P 0.00 0.00 0.00 44.54 +3.93 44 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 47.02 +2.82 44 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 49.50 +2.77 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 52.00 +3.92 0 0 3,162 0
30MAR26 205.00 P 0.00 0.00 0.00 57.00 +4.20 0 0 40 -14
30MAR26 210.00 P 0.00 0.00 0.00 62.00 +4.20 0 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 67.25 +4.45 67 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 72.77 +4.86 82 0 247 0
30MAR26 225.00 P 0.00 0.00 0.00 77.11 +3.87 69 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 82.00 +4.19 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 87.00 +2.90 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 92.00 +4.20 0 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 97.89 +4.88 101 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 102.16 +4.31 86 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 107.00 +3.35 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 112.00 +3.00 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 117.00 +4.04 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 122.00 +2.83 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 127.00 +3.90 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 132.00 +4.20 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 137.37 +4.57 111 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 142.00 +2.86 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 147.00 +4.20 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 152.00 +3.72 0 0 0 0
29APR26 80.00 P 0.09 0.09 0.09 0.01 0.00 50 60 1,423 +60
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 45 0 287 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 502 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 41 0 250 0
29APR26 92.50 P 0.00 0.00 0.00 0.02 0.00 41 0 175 0
29APR26 95.00 P 0.24 0.24 0.24 0.03 0.00 41 1 112 +1
29APR26 97.50 P 0.22 0.22 0.22 0.05 +0.01 41 1 209 +1
29APR26 100.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 527 0
29APR26 102.50 P 0.38 0.38 0.37 0.11 +0.02 40 939 1,371 +939
29APR26 105.00 P 0.00 0.00 0.00 0.17 +0.04 41 0 975 0
29APR26 107.50 P 0.00 0.00 0.00 0.25 +0.06 41 0 1,589 0
29APR26 110.00 P 0.00 0.00 0.00 0.35 +0.07 41 0 313 0
29APR26 112.50 P 0.00 0.00 0.00 0.48 +0.09 41 0 157 0
29APR26 115.00 P 0.89 0.89 0.88 0.67 +0.15 41 11 377 +11
29APR26 117.50 P 0.00 0.00 0.00 0.90 +0.19 41 0 517 0
29APR26 120.00 P 1.31 1.32 1.27 1.18 +0.24 41 71 1,104 +71
29APR26 122.50 P 1.55 1.59 1.55 1.48 +0.26 40 102 1,338 +102
29APR26 125.00 P 1.88 2.01 1.80 1.82 +0.25 40 30 6,266 +30
29APR26 127.50 P 2.37 2.37 2.37 2.31 +0.44 40 2 6,543 0
29APR26 130.00 P 2.84 2.88 2.75 2.85 +0.53 40 41 2,598 +9
29APR26 132.50 P 3.42 3.62 3.42 3.48 +0.65 40 45 5,762 +2
29APR26 135.00 P 4.00 4.40 4.00 4.21 +0.75 40 323 4,917 +175
29APR26 137.50 P 4.91 5.22 4.80 5.00 +0.87 40 215 3,119 -49
29APR26 140.00 P 5.76 6.22 5.63 5.93 +1.00 40 236 3,521 -10
29APR26 142.50 P 6.85 7.15 6.85 6.91 +1.13 39 67 2,293 +43
29APR26 145.00 P 8.06 8.50 8.04 8.05 +1.29 39 128 2,926 -78
29APR26 147.50 P 8.96 9.80 8.96 9.22 +1.40 39 487 1,370 -28
29APR26 150.00 P 10.49 10.99 10.38 10.55 +1.51 39 53 3,114 +17
29APR26 152.50 P 11.99 12.65 11.89 11.91 +1.51 39 28 1,396 +7
29APR26 155.00 P 13.40 13.95 13.40 13.52 +1.74 39 3 6,493 0
29APR26 157.50 P 15.26 15.26 15.07 15.18 +1.88 39 49 933 -37
29APR26 160.00 P 0.00 0.00 0.00 16.93 +2.02 39 0 2,550 0
29APR26 162.50 P 0.00 0.00 0.00 18.74 +2.15 40 0 350 0
29APR26 165.00 P 20.79 20.79 20.79 20.64 +2.31 40 2 1,945 0
29APR26 167.50 P 0.00 0.00 0.00 22.05 +1.97 37 0 916 0
29APR26 170.00 P 0.00 0.00 0.00 23.96 +2.06 36 0 884 0
29APR26 172.50 P 0.00 0.00 0.00 26.17 +1.66 37 0 1,094 0
29APR26 175.00 P 27.53 27.53 27.53 28.43 +3.45 38 2 433 0
29APR26 177.50 P 0.00 0.00 0.00 30.66 +2.50 38 0 227 0
29APR26 180.00 P 0.00 0.00 0.00 32.36 +2.14 33 0 176 0
29APR26 182.50 P 0.00 0.00 0.00 35.50 +2.48 40 0 142 0
29APR26 185.00 P 37.00 37.00 37.00 37.80 +4.54 40 3 69 +3
29APR26 187.50 P 0.00 0.00 0.00 40.10 +3.22 40 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 42.46 +3.70 40 0 127 0
29APR26 192.50 P 0.00 0.00 0.00 44.62 +3.56 37 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 47.23 +3.03 40 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 49.66 +2.93 40 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 52.73 +4.36 50 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 57.02 +3.88 40 0 71 0
29APR26 210.00 P 0.00 0.00 0.00 62.00 +4.14 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 67.25 +3.73 52 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 72.77 +4.34 62 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 77.50 +4.26 61 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 82.54 +3.38 64 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 87.00 +2.89 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 92.26 +4.46 64 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 97.89 +4.88 76 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 102.16 +3.07 66 0 0 0
28MAY26 120.00 P 2.14 2.24 2.11 2.11 +0.35 41 33 826 +33
28MAY26 122.50 P 0.00 0.00 0.00 2.58 +0.44 41 0 590 0
28MAY26 125.00 P 3.00 3.17 3.00 3.08 +0.53 41 91 876 +90
28MAY26 127.50 P 0.00 0.00 0.00 3.71 +0.70 41 0 566 0
28MAY26 130.00 P 4.22 4.41 4.22 4.35 +0.77 40 7 940 +7
28MAY26 132.50 P 4.90 5.10 4.90 5.13 +0.91 40 39 1,257 +33
28MAY26 135.00 P 5.80 6.00 5.80 5.94 +1.02 40 17 2,265 +17
28MAY26 137.50 P 6.51 6.90 6.51 6.85 +1.12 40 31 1,607 +16
28MAY26 140.00 P 7.80 7.96 7.77 7.84 +1.27 40 30 1,020 +10
28MAY26 142.50 P 8.85 8.85 8.69 8.88 +1.34 40 19 1,799 +2
28MAY26 145.00 P 9.88 10.23 9.88 10.07 +1.45 40 63 2,460 -45
28MAY26 147.50 P 11.77 11.77 11.76 11.25 +1.47 40 32 1,443 +9
28MAY26 150.00 P 0.00 0.00 0.00 12.59 +1.69 40 0 3,343 0
28MAY26 152.50 P 13.94 13.94 13.94 13.98 +1.64 40 30 395 +30
28MAY26 155.00 P 0.00 0.00 0.00 15.57 +1.90 40 0 1,259 0
28MAY26 157.50 P 0.00 0.00 0.00 17.19 +1.84 40 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 19.01 +2.15 41 0 495 0
28MAY26 162.50 P 21.00 21.00 21.00 20.83 +2.23 41 1 142 0
28MAY26 165.00 P 22.22 22.78 22.22 22.45 +2.19 40 3 168 +2
28MAY26 167.50 P 0.00 0.00 0.00 24.47 +2.42 41 0 205 0
28MAY26 170.00 P 0.00 0.00 0.00 26.35 +2.51 41 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 27.48 +1.53 38 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 29.39 +2.90 37 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 31.41 +2.95 36 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 33.45 +3.01 36 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 35.50 +1.75 35 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 37.80 +1.94 35 0 4 0
28MAY26 187.50 P 0.00 0.00 0.00 40.91 +2.93 40 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 42.46 +2.10 35 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 45.54 +3.81 41 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 47.73 +3.53 40 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 50.17 +3.41 41 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 52.73 +3.28 43 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 57.07 +3.17 37 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 62.15 +3.83 41 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 67.25 +3.73 45 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 72.77 +4.34 53 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 77.50 +4.26 53 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 82.54 +3.38 55 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 87.00 +2.89 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 92.26 +4.46 55 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 97.89 +4.88 65 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 102.16 +3.07 58 0 0 0
29JUN26 80.00 P 0.36 0.36 0.36 0.05 +0.02 41 64 3,063 +64
29JUN26 82.50 P 0.00 0.00 0.00 0.07 +0.02 41 0 768 0
29JUN26 85.00 P 0.45 0.58 0.45 0.10 +0.03 41 53 6,576 +53
29JUN26 87.50 P 0.50 0.50 0.50 0.14 +0.04 41 1 466 +1
29JUN26 90.00 P 0.60 0.60 0.60 0.19 +0.04 41 1 2,121 -1
29JUN26 92.50 P 0.00 0.00 0.00 0.27 +0.07 41 0 1,044 0
29JUN26 95.00 P 0.00 0.00 0.00 0.36 +0.08 41 0 5,019 0
29JUN26 97.50 P 0.00 0.00 0.00 0.49 +0.12 41 0 2,132 0
29JUN26 100.00 P 1.02 1.02 1.02 0.62 +0.12 41 3 6,880 0
29JUN26 102.50 P 0.00 0.00 0.00 0.82 +0.19 41 0 2,018 0
29JUN26 105.00 P 0.00 0.00 0.00 1.03 +0.20 41 0 4,549 0
29JUN26 107.50 P 0.00 0.00 0.00 1.31 +0.28 41 0 4,106 0
29JUN26 110.00 P 0.00 0.00 0.00 1.60 +0.29 41 0 4,483 0
29JUN26 112.50 P 0.00 0.00 0.00 1.99 +0.39 41 0 3,576 0
29JUN26 115.00 P 2.38 2.49 2.38 2.32 +0.34 41 231 6,678 +231
29JUN26 117.50 P 2.81 2.81 2.79 2.74 +0.37 40 100 2,382 +73
29JUN26 120.00 P 3.19 3.36 3.19 3.23 +0.38 40 165 11,249 +165
29JUN26 122.50 P 3.81 3.89 3.81 3.81 +0.57 40 15 4,748 +4
29JUN26 125.00 P 4.40 4.46 4.40 4.46 +0.63 40 45 7,989 -16
29JUN26 127.50 P 5.08 5.26 5.08 5.14 +0.78 40 90 2,397 +74
29JUN26 130.00 P 6.00 6.00 5.80 5.95 +0.94 40 17 7,709 +5
29JUN26 132.50 P 6.65 6.96 6.65 6.77 +0.98 40 165 3,692 -160
29JUN26 135.00 P 7.37 7.56 7.37 7.71 +1.11 40 11 10,596 +5
29JUN26 137.50 P 8.49 8.49 8.49 8.71 +1.25 40 1 4,031 -1
29JUN26 140.00 P 9.68 10.00 9.61 9.72 +1.27 40 7 6,233 +5
29JUN26 142.50 P 10.82 10.82 10.82 10.91 +1.46 40 1 10,248 +1
29JUN26 145.00 P 12.05 12.23 12.03 12.09 +1.50 39 403 13,211 +403
29JUN26 147.50 P 12.96 13.54 12.96 13.35 +1.56 39 38 2,830 +30
29JUN26 150.00 P 15.15 15.15 14.65 14.73 +1.66 39 3 13,430 +3
29JUN26 152.50 P 16.42 16.42 16.42 16.10 +1.66 39 1 1,856 +1
29JUN26 155.00 P 0.00 0.00 0.00 17.62 +1.75 39 0 3,204 0
29JUN26 157.50 P 0.00 0.00 0.00 19.23 +1.85 39 0 1,110 0
29JUN26 160.00 P 21.25 21.25 21.25 20.89 +1.94 39 3 12,187 +3
29JUN26 162.50 P 0.00 0.00 0.00 22.70 +2.08 40 0 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 24.50 +2.19 40 0 6,787 0
29JUN26 167.50 P 0.00 0.00 0.00 26.33 +2.32 40 0 855 0
29JUN26 170.00 P 0.00 0.00 0.00 28.22 +2.43 40 0 557 0
29JUN26 172.50 P 0.00 0.00 0.00 30.13 +2.33 40 0 2,171 0
29JUN26 175.00 P 32.73 32.73 32.73 32.84 +3.08 42 1 2,682 0
29JUN26 177.50 P 0.00 0.00 0.00 33.81 +2.33 39 0 220 0
29JUN26 180.00 P 0.00 0.00 0.00 35.23 +2.94 36 0 871 0
29JUN26 182.50 P 0.00 0.00 0.00 37.25 +2.00 36 0 550 0
29JUN26 185.00 P 41.10 41.10 41.10 40.18 +4.01 39 2 366 -2
29JUN26 187.50 P 0.00 0.00 0.00 42.46 +3.02 40 0 96 0
29JUN26 190.00 P 0.00 0.00 0.00 44.68 +4.32 40 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 47.08 +2.23 41 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 47.73 +1.82 32 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 51.47 +3.20 41 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 53.33 +2.89 38 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 57.15 +1.54 31 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 63.02 +2.29 41 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 67.53 +3.55 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 72.77 +3.58 44 0 11 0
29JUN26 225.00 P 0.00 0.00 0.00 77.50 +3.61 44 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 82.54 +2.91 46 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 87.03 +2.92 41 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 92.26 +2.83 47 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 97.89 +4.88 55 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 102.16 +3.02 49 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 107.00 +3.35 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 112.00 +3.00 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 117.32 +4.16 56 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 122.00 +2.83 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 127.00 +3.66 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 132.47 +4.55 63 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 137.58 +3.97 66 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 142.00 +2.86 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 147.00 +4.20 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 152.00 +3.72 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.31 +0.06 40 0 1,170 0
29SEP26 82.50 P 0.00 0.00 0.00 0.40 +0.06 41 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.53 +0.09 41 0 40 0
29SEP26 87.50 P 0.00 0.00 0.00 0.67 +0.10 41 0 21 0
29SEP26 90.00 P 1.11 1.30 1.11 0.84 +0.13 40 3 98 +3
29SEP26 92.50 P 1.55 1.55 1.49 1.05 +0.15 41 12 615 0
29SEP26 95.00 P 0.00 0.00 0.00 1.28 +0.17 41 0 305 0
29SEP26 97.50 P 0.00 0.00 0.00 1.57 +0.23 41 0 123 0
29SEP26 100.00 P 0.00 0.00 0.00 1.87 +0.23 41 0 530 0
29SEP26 102.50 P 0.00 0.00 0.00 2.25 +0.32 41 0 226 0
29SEP26 105.00 P 0.00 0.00 0.00 2.66 +0.34 41 0 2,604 0
29SEP26 107.50 P 0.00 0.00 0.00 3.05 +0.33 40 0 186 0
29SEP26 110.00 P 3.66 3.66 3.66 3.63 +0.49 41 3 1,510 +3
29SEP26 112.50 P 0.00 0.00 0.00 4.13 +0.47 41 0 1,529 0
29SEP26 115.00 P 4.60 4.65 4.60 4.55 +0.42 40 102 6,253 +58
29SEP26 117.50 P 5.36 5.36 5.24 5.25 +0.60 40 200 850 +159
29SEP26 120.00 P 5.69 5.94 5.69 5.89 +0.62 40 61 3,142 +61
29SEP26 122.50 P 0.00 0.00 0.00 6.60 +0.70 40 0 1,278 0
29SEP26 125.00 P 7.44 7.48 7.44 7.41 +0.82 40 40 2,880 +30
29SEP26 127.50 P 8.45 8.45 8.23 8.25 +0.87 40 105 1,429 +65
29SEP26 130.00 P 9.10 9.16 9.10 9.14 +0.92 40 1,702 9,445 +1,702
29SEP26 132.50 P 0.00 0.00 0.00 10.15 +1.08 39 0 2,018 0
29SEP26 135.00 P 11.05 11.29 11.05 11.17 +1.12 39 8 4,957 +3
29SEP26 137.50 P 0.00 0.00 0.00 12.20 +1.13 39 0 1,443 0
29SEP26 140.00 P 13.52 13.52 13.52 13.39 +1.30 39 60 8,684 0
29SEP26 142.50 P 0.00 0.00 0.00 14.60 +1.35 39 0 1,552 0
29SEP26 145.00 P 0.00 0.00 0.00 15.87 +1.41 39 0 9,239 0
29SEP26 147.50 P 0.00 0.00 0.00 17.23 +1.53 39 0 2,594 0
29SEP26 150.00 P 19.00 19.00 19.00 18.64 +1.55 39 1 9,349 +1
29SEP26 152.50 P 0.00 0.00 0.00 20.12 +1.72 39 0 3,000 0
29SEP26 155.00 P 0.00 0.00 0.00 21.74 +1.74 40 0 8,572 0
29SEP26 157.50 P 0.00 0.00 0.00 23.31 +1.91 40 0 1,807 0
29SEP26 160.00 P 0.00 0.00 0.00 24.87 +1.92 40 0 6,829 0
29SEP26 162.50 P 26.94 26.94 26.94 26.65 +2.07 40 2 756 -2
29SEP26 165.00 P 28.74 28.74 28.74 27.91 +1.70 39 1 3,018 +1
29SEP26 167.50 P 0.00 0.00 0.00 29.77 +1.93 39 0 1,227 0
29SEP26 170.00 P 0.00 0.00 0.00 32.90 +2.77 42 0 529 0
29SEP26 172.50 P 33.88 34.68 33.88 34.83 +3.35 43 6 514 +2
29SEP26 175.00 P 0.00 0.00 0.00 36.25 +2.90 42 0 1,059 0
29SEP26 177.50 P 0.00 0.00 0.00 36.55 +1.91 38 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 38.69 +1.53 38 0 1,960 0
29SEP26 182.50 P 0.00 0.00 0.00 41.28 +2.63 40 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 42.65 +2.01 38 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 46.00 +2.35 42 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 48.60 +4.37 43 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 49.70 +1.97 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 50.79 +1.47 38 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 53.66 +2.29 40 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 56.08 +4.21 41 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 59.86 +3.63 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 64.83 +2.93 41 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 68.15 +1.73 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 73.82 +2.22 40 0 72 0
29SEP26 225.00 P 0.00 0.00 0.00 77.52 +2.24 35 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 83.37 +3.24 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 87.22 +3.11 36 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 92.57 +3.14 40 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 97.89 +4.36 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 102.21 +3.07 40 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 107.10 +3.39 40 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 112.03 +3.03 40 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 117.32 +4.16 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 122.00 +2.83 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 127.00 +3.66 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 132.47 +4.55 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 137.58 +3.97 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 142.28 +3.14 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 147.00 +4.00 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 152.00 +3.35 0 0 0 0
30DEC26 80.00 P 1.35 1.35 1.35 0.78 +0.07 41 20 992 0
30DEC26 82.50 P 0.00 0.00 0.00 0.99 +0.12 41 0 76 0
30DEC26 85.00 P 0.00 0.00 0.00 1.20 +0.12 41 0 156 0
30DEC26 87.50 P 0.00 0.00 0.00 1.45 +0.16 41 0 79 0
30DEC26 90.00 P 0.00 0.00 0.00 1.75 +0.19 41 0 288 0
30DEC26 92.50 P 0.00 0.00 0.00 2.05 +0.19 41 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 2.43 +0.26 41 0 2,068 0
30DEC26 97.50 P 0.00 0.00 0.00 2.85 +0.29 41 0 105 0
30DEC26 100.00 P 3.25 3.50 3.25 3.27 +0.29 41 87 903 +14
30DEC26 102.50 P 3.98 3.98 3.98 3.79 +0.39 41 65 327 +65
30DEC26 105.00 P 4.51 4.51 4.51 4.34 +0.42 41 1,260 3,412 +1,230
30DEC26 107.50 P 4.97 4.97 4.97 4.90 +0.50 41 65 962 0
30DEC26 110.00 P 5.43 5.48 5.43 5.30 +0.41 40 71 2,573 +6
30DEC26 112.50 P 6.21 6.21 6.21 5.94 +0.59 40 65 2,954 +65
30DEC26 115.00 P 0.00 0.00 0.00 6.63 +0.59 40 0 694 0
30DEC26 117.50 P 7.54 7.54 7.40 7.34 +0.62 40 16 694 +10
30DEC26 120.00 P 8.25 8.26 8.10 8.14 +0.70 40 115 1,853 +65
30DEC26 122.50 P 9.12 9.12 9.06 8.99 +0.76 40 40 1,307 +20
30DEC26 125.00 P 10.01 10.01 9.93 9.85 +0.77 40 95 887 +40
30DEC26 127.50 P 10.78 10.93 10.73 10.80 +0.87 40 280 2,305 +146
30DEC26 130.00 P 11.67 12.07 11.67 11.83 +1.00 40 1,182 8,782 +916
30DEC26 132.50 P 12.80 12.80 12.80 12.87 +1.01 39 40 1,374 +37
30DEC26 135.00 P 13.69 14.16 13.69 13.91 +1.02 39 244 2,521 +181
30DEC26 137.50 P 15.07 15.20 15.07 15.06 +1.13 39 2 2,123 0
30DEC26 140.00 P 16.28 16.62 16.28 16.29 +1.29 39 6 1,443 +5
30DEC26 142.50 P 0.00 0.00 0.00 17.52 +1.29 39 0 239 0
30DEC26 145.00 P 18.50 19.02 18.50 18.79 +1.34 39 222 4,397 +222
30DEC26 147.50 P 20.10 20.45 20.10 20.17 +1.45 39 7 487 +5
30DEC26 150.00 P 21.85 22.21 21.76 21.60 +1.52 39 313 2,208 +313
30DEC26 152.50 P 0.00 0.00 0.00 23.09 +1.44 39 0 988 0
30DEC26 155.00 P 0.00 0.00 0.00 24.80 +1.72 40 0 3,404 0
30DEC26 157.50 P 26.17 26.17 26.17 26.26 +1.77 40 1 216 0
30DEC26 160.00 P 27.80 27.80 27.80 27.80 +1.74 40 1,002 2,257 -550
30DEC26 162.50 P 0.00 0.00 0.00 29.52 +1.84 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 31.22 +1.95 40 0 6,264 0
30DEC26 167.50 P 0.00 0.00 0.00 32.89 +1.86 40 0 1,130 0
30DEC26 170.00 P 34.80 34.80 34.80 34.57 +1.77 40 1 6,432 0
30DEC26 172.50 P 0.00 0.00 0.00 36.69 +1.70 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 39.18 +3.10 42 0 208 0
30DEC26 177.50 P 40.00 40.00 40.00 40.15 +1.25 40 1 163 0
30DEC26 180.00 P 0.00 0.00 0.00 41.78 +0.84 40 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 43.83 +1.04 40 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 45.75 +2.95 40 0 3 0
30DEC26 187.50 P 0.00 0.00 0.00 47.98 +2.32 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 49.21 +1.20 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 52.02 +1.57 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 53.39 +2.10 39 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 55.37 +1.96 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 57.81 +2.36 40 0 67 0
30DEC26 205.00 P 0.00 0.00 0.00 62.83 +3.15 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 66.68 +2.69 41 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 71.84 +3.62 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 76.32 +3.80 43 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 78.79 +1.67 37 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 83.48 +1.92 37 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 89.30 +2.97 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 92.79 +1.79 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 97.89 +2.29 39 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 102.21 +2.71 36 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 107.98 +3.67 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 112.34 +2.46 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 117.32 +3.76 40 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 122.18 +2.90 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 127.09 +3.00 40 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 132.47 +4.32 45 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 137.58 +3.97 47 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 142.28 +3.14 46 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 147.00 +4.00 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 152.00 +3.35 0 0 96 0
TOTAL PUT 40,438 1,037,892 +7,753
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$ 13.21
26FEB26 7.50 C 0.00 0.00 0.00 5.75 -0.24 415 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.51 -0.23 410 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.26 -0.23 389 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.00 -0.24 353 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.75 -0.24 333 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.50 -0.24 315 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.25 -0.24 296 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.01 -0.23 291 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 3.75 -0.24 260 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 3.51 -0.23 254 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.25 -0.24 226 0 115 0
26FEB26 10.50 C 0.00 0.00 0.00 2.75 -0.24 193 0 45 0
26FEB26 11.00 C 0.00 0.00 0.00 2.26 -0.23 169 0 328 0
26FEB26 11.50 C 0.00 0.00 0.00 1.75 -0.24 128 0 268 0
26FEB26 12.00 C 0.00 0.00 0.00 1.25 -0.24 97 0 323 0
26FEB26 12.50 C 0.74 0.74 0.74 0.76 -0.27 69 15 369 -15
26FEB26 13.00 C 0.00 0.00 0.00 0.34 -0.27 56 0 214 0
26FEB26 13.50 C 0.13 0.13 0.10 0.12 -0.20 60 14 172 -6
26FEB26 14.00 C 0.03 0.03 0.03 0.03 -0.12 61 30 824 -25
26FEB26 14.50 C 0.03 0.03 0.03 0.01 -0.05 69 15 193 -15
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 264 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 251 0
26FEB26 16.00 C 0.01 0.01 0.01 0.01 0.00 126 25 729 -25
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 142 0 402 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 158 0 130 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 173 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 188 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 202 0 18 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 215 0 37 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 228 0 59 0
30MAR26 2.90 C 0.00 0.00 0.00 10.40 -0.22 285 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.30 -0.20 279 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.15 -0.25 231 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.10 -0.20 266 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.00 -0.19 261 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 9.90 -0.20 255 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 9.80 -0.19 250 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 9.70 -0.20 244 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 9.61 -0.19 245 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 9.48 -0.22 222 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.47 -0.12 262 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.27 -0.22 207 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.16 -0.29 195 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.08 -0.22 205 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.07 -0.13 242 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 8.88 -0.22 197 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 8.87 -0.13 233 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.66 -0.23 176 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 8.56 -0.24 172 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 8.52 -0.17 201 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.41 -0.18 193 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.26 -0.23 162 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.07 -0.19 184 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.76 -0.23 147 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 7.63 -0.11 187 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.27 -0.22 138 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.06 -0.18 149 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 6.87 -0.19 160 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.53 -0.21 123 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.28 -0.21 117 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.02 -0.22 107 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 5.77 -0.23 101 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.53 -0.22 100 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.32 -0.18 107 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.07 -0.20 101 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.78 -0.22 84 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 4.62 -0.17 101 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.29 -0.22 77 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.01 -0.26 63 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 3.81 -0.21 73 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.51 -0.27 54 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.34 -0.18 69 0 1,284 0
30MAR26 10.50 C 0.00 0.00 0.00 2.81 -0.26 54 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.41 -0.20 59 0 77 0
30MAR26 11.50 C 0.00 0.00 0.00 1.98 -0.21 55 0 52 0
30MAR26 12.00 C 0.00 0.00 0.00 1.60 -0.20 54 0 301 0
30MAR26 12.50 C 0.00 0.00 0.00 1.27 -0.19 54 0 91 0
30MAR26 13.00 C 0.90 0.90 0.90 0.97 -0.20 52 10 258 0
30MAR26 13.50 C 0.82 0.82 0.76 0.75 -0.17 53 16 297 -8
30MAR26 14.00 C 0.53 0.53 0.53 0.57 -0.12 54 1 1,443 0
30MAR26 14.50 C 0.44 0.44 0.40 0.41 -0.14 53 11 210 +7
30MAR26 15.00 C 0.32 0.32 0.32 0.30 -0.11 53 10 248 0
30MAR26 15.50 C 0.00 0.00 0.00 0.21 -0.09 53 0 235 0
30MAR26 16.00 C 0.00 0.00 0.00 0.14 -0.08 52 0 173 0
30MAR26 16.50 C 0.14 0.14 0.14 0.10 -0.05 53 15 133 0
30MAR26 17.00 C 0.11 0.11 0.10 0.07 -0.04 54 15 158 -8
30MAR26 17.50 C 0.00 0.00 0.00 0.05 -0.03 54 0 178 0
30MAR26 18.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 165 0
30MAR26 18.50 C 0.00 0.00 0.00 0.02 -0.02 53 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 40 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 28 0
29APR26 8.75 C 0.00 0.00 0.00 4.62 -0.19 71 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.34 -0.23 62 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.10 -0.24 60 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.86 -0.24 57 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.63 -0.23 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.41 -0.23 56 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.96 -0.23 53 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.52 -0.19 50 0 14 0
29APR26 11.50 C 0.00 0.00 0.00 2.18 -0.20 52 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.89 -0.14 54 0 201 0
29APR26 12.50 C 0.00 0.00 0.00 1.55 -0.18 52 0 97 0
29APR26 13.00 C 0.00 0.00 0.00 1.29 -0.17 52 0 280 0
29APR26 13.50 C 0.00 0.00 0.00 1.05 -0.18 52 0 388 0
29APR26 14.00 C 0.81 0.81 0.81 0.87 -0.13 52 1 175 0
29APR26 14.50 C 0.00 0.00 0.00 0.70 -0.13 52 0 87 0
29APR26 15.00 C 0.58 0.60 0.58 0.56 -0.12 52 13 1,067 +12
29APR26 15.50 C 0.00 0.00 0.00 0.45 -0.10 52 0 58 0
29APR26 16.00 C 0.00 0.00 0.00 0.35 -0.09 52 0 102 0
29APR26 16.50 C 0.00 0.00 0.00 0.27 -0.08 52 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.21 -0.07 52 0 149 0
29APR26 17.50 C 0.00 0.00 0.00 0.16 -0.06 52 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.13 -0.04 52 0 110 0
29APR26 18.50 C 0.00 0.00 0.00 0.10 -0.03 52 0 10 0
29APR26 19.00 C 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
29APR26 19.50 C 0.12 0.12 0.12 0.06 -0.02 53 1 123 +1
28MAY26 9.00 C 0.00 0.00 0.00 4.39 -0.23 55 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.15 -0.23 53 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.93 -0.22 53 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.72 -0.21 53 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.48 -0.22 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.08 -0.20 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.69 -0.15 50 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.34 -0.29 50 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.01 -0.25 49 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.75 -0.18 50 0 39 0
28MAY26 13.00 C 0.00 0.00 0.00 1.50 -0.16 51 0 35 0
28MAY26 13.50 C 0.00 0.00 0.00 1.28 -0.16 51 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.09 -0.15 51 0 60 0
28MAY26 14.50 C 0.00 0.00 0.00 0.91 -0.14 51 0 36 0
28MAY26 15.00 C 0.00 0.00 0.00 0.76 -0.12 51 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 0.63 -0.10 51 0 24 0
28MAY26 16.00 C 0.00 0.00 0.00 0.52 -0.09 51 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.42 -0.09 50 0 24 0
28MAY26 17.00 C 0.00 0.00 0.00 0.35 -0.07 51 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.28 -0.06 50 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.23 -0.05 50 0 14 0
28MAY26 18.50 C 0.00 0.00 0.00 0.19 -0.04 51 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.15 -0.04 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.12 -0.03 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 9.63 -0.19 126 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 9.48 -0.24 105 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 9.47 -0.14 131 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.28 -0.24 100 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.18 -0.27 98 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.08 -0.24 96 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.07 -0.15 121 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 8.88 -0.25 91 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 8.87 -0.15 116 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 8.68 -0.26 87 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 8.66 -0.19 109 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.52 -0.24 97 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.41 -0.19 92 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.33 -0.20 95 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.07 -0.23 88 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 7.81 -0.25 80 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.63 -0.16 91 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.31 -0.26 72 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.06 -0.24 68 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.87 -0.19 77 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 6.61 -0.20 71 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.34 -0.23 64 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.09 -0.23 60 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 5.85 -0.25 59 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.62 -0.25 59 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.37 -0.27 55 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.13 -0.27 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.90 -0.22 53 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 4.69 -0.22 54 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 4.44 -0.25 51 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 4.23 -0.24 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.01 -0.23 50 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 3.79 -0.26 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.59 -0.22 49 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.20 -0.23 49 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 2.83 -0.21 49 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 2.50 -0.18 49 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.23 -0.16 50 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 1.94 -0.17 50 0 47 0
29JUN26 13.00 C 0.00 0.00 0.00 1.68 -0.16 49 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.47 -0.16 50 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.28 -0.14 50 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 1.12 -0.13 50 0 110 0
29JUN26 15.00 C 0.00 0.00 0.00 0.96 -0.13 50 0 35 0
29JUN26 15.50 C 0.00 0.00 0.00 0.82 -0.14 50 0 156 0
29JUN26 16.00 C 0.00 0.00 0.00 0.70 -0.12 50 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.60 -0.11 50 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.51 -0.10 50 0 34 0
29JUN26 17.50 C 0.00 0.00 0.00 0.43 -0.09 50 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.36 -0.08 50 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.30 -0.08 50 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.26 -0.06 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.22 -0.05 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 8.66 -0.20 90 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 8.52 -0.24 81 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 8.41 -0.26 77 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.33 -0.21 79 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.07 -0.24 74 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 7.81 -0.25 67 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 7.63 -0.19 75 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.33 -0.29 64 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.06 -0.27 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 6.87 -0.24 63 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.61 -0.24 59 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.37 -0.23 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.14 -0.25 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.89 -0.26 53 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 5.66 -0.28 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.45 -0.27 53 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.19 -0.28 49 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.98 -0.28 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.77 -0.27 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.61 -0.22 51 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.37 -0.24 49 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.18 -0.26 49 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 3.99 -0.25 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.81 -0.24 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.47 -0.26 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.16 -0.17 49 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 2.86 -0.18 49 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 2.61 -0.19 50 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.37 -0.16 50 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 2.13 -0.18 50 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 1.93 -0.16 50 0 1,005 0
29SEP26 14.00 C 0.00 0.00 0.00 1.75 -0.15 50 0 20 0
29SEP26 14.50 C 0.00 0.00 0.00 1.59 -0.13 51 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.43 -0.14 51 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.28 -0.15 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.15 -0.14 50 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.02 -0.14 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.92 -0.12 50 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.82 -0.12 50 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.73 -0.11 50 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.66 -0.09 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.58 -0.10 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.52 -0.09 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.54 -0.26 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.34 -0.26 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.15 -0.25 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.96 -0.24 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.77 -0.22 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.59 -0.21 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.42 -0.23 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.25 -0.20 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.08 -0.19 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.77 -0.19 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.48 -0.20 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.18 -0.22 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.95 -0.17 49 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 2.72 -0.17 49 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.50 -0.17 49 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.32 -0.17 49 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.14 -0.15 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.98 -0.14 50 0 601 0
30DEC26 15.00 C 0.00 0.00 0.00 1.83 -0.13 50 0 1,155 0
30DEC26 15.50 C 0.00 0.00 0.00 1.69 -0.13 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.56 -0.13 50 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.43 -0.14 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.31 -0.14 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.20 -0.12 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.10 -0.12 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.01 -0.12 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.92 -0.11 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.85 -0.10 50 0 5 0
TOTAL CALL 192 21,714 -82
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 338 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 320 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 303 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 287 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 271 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 254 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 239 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 223 0 63 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 208 0 74 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 194 0 194 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 179 0 732 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 152 0 387 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 501 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 1,312 0
26FEB26 12.00 P 0.01 0.01 0.01 0.01 0.00 72 77 683 -39
26FEB26 12.50 P 0.04 0.05 0.03 0.03 -0.02 60 198 744 +107
26FEB26 13.00 P 0.15 0.16 0.14 0.14 +0.01 59 150 597 +110
26FEB26 13.50 P 0.48 0.48 0.43 0.42 +0.08 63 7 374 -6
26FEB26 14.00 P 0.00 0.00 0.00 0.84 +0.17 72 0 205 0
26FEB26 14.50 P 0.00 0.00 0.00 1.29 +0.20 0 0 138 0
26FEB26 15.00 P 1.84 1.84 1.84 1.79 +0.22 0 1 135 0
26FEB26 15.50 P 0.00 0.00 0.00 2.29 +0.26 0 0 65 -49
26FEB26 16.00 P 0.00 0.00 0.00 2.79 +0.22 0 0 30 -51
26FEB26 16.50 P 0.00 0.00 0.00 3.29 +0.25 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.79 +0.26 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.29 +0.26 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.79 +0.26 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.29 +0.28 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.79 +0.26 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.29 +0.26 0 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 0.00 203 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 0.00 140 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 0.00 122 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 0.00 111 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 101 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 74 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 105 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,552 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 47 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
30MAR26 9.75 P 0.03 0.03 0.03 0.03 +0.01 56 40 369 +10
30MAR26 10.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 160 0
30MAR26 10.50 P 0.07 0.07 0.07 0.07 +0.01 54 4 194 0
30MAR26 11.00 P 0.12 0.12 0.12 0.12 +0.01 52 3 228 +3
30MAR26 11.50 P 0.23 0.23 0.23 0.20 +0.01 51 4 571 +4
30MAR26 12.00 P 0.34 0.36 0.34 0.33 +0.03 52 63 503 +57
30MAR26 12.50 P 0.48 0.55 0.48 0.50 +0.05 52 11 484 0
30MAR26 13.00 P 0.73 0.73 0.73 0.73 +0.07 52 5 382 0
30MAR26 13.50 P 1.03 1.03 1.02 1.03 +0.13 55 6 325 +5
30MAR26 14.00 P 1.39 1.39 1.39 1.34 +0.14 55 1 284 +1
30MAR26 14.50 P 0.00 0.00 0.00 1.67 +0.12 53 0 188 0
30MAR26 15.00 P 2.11 2.11 2.11 2.07 +0.15 54 1 120 0
30MAR26 15.50 P 0.00 0.00 0.00 2.53 +0.26 59 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 2.99 +0.26 62 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 3.37 +0.16 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.84 +0.19 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.32 +0.20 55 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.80 +0.20 53 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.29 +0.21 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.79 +0.22 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.29 +0.24 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 0.00 50 0 13 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 0.00 50 0 3 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 +0.01 52 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.09 +0.02 52 0 63 0
29APR26 10.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 138 0
29APR26 10.50 P 0.00 0.00 0.00 0.18 +0.02 51 0 120 0
29APR26 11.00 P 0.00 0.00 0.00 0.27 +0.03 51 0 407 0
29APR26 11.50 P 0.00 0.00 0.00 0.40 +0.04 51 0 311 0
29APR26 12.00 P 0.00 0.00 0.00 0.55 +0.05 50 0 131 0
29APR26 12.50 P 0.00 0.00 0.00 0.75 +0.07 50 0 175 0
29APR26 13.00 P 0.97 1.06 0.97 0.99 +0.10 51 46 582 +26
29APR26 13.50 P 0.00 0.00 0.00 1.27 +0.12 51 0 309 0
29APR26 14.00 P 0.00 0.00 0.00 1.57 +0.12 51 0 122 0
29APR26 14.50 P 0.00 0.00 0.00 1.90 +0.12 51 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 2.30 +0.12 53 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.68 +0.13 52 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 3.11 +0.23 54 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.53 +0.17 54 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.98 +0.18 55 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.43 +0.15 55 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.89 +0.27 55 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.36 +0.18 55 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.84 +0.21 55 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.30 +0.19 51 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.10 +0.01 50 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.12 +0.01 50 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.15 +0.02 50 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.19 +0.03 50 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 0.28 +0.04 50 0 35 0
28MAY26 11.00 P 0.00 0.00 0.00 0.39 +0.04 49 0 355 0
28MAY26 11.50 P 0.00 0.00 0.00 0.53 +0.05 49 0 153 0
28MAY26 12.00 P 0.00 0.00 0.00 0.71 +0.07 49 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.91 +0.08 49 0 36 0
28MAY26 13.00 P 0.00 0.00 0.00 1.15 +0.09 49 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 1.43 +0.12 49 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 1.74 +0.12 49 0 30 0
28MAY26 14.50 P 0.00 0.00 0.00 2.10 +0.13 51 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 2.45 +0.12 50 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.85 +0.14 52 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.24 +0.14 52 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.68 +0.19 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.08 +0.14 52 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.54 +0.24 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.01 +0.25 55 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.47 +0.20 56 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.93 +0.18 56 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.40 +0.19 56 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 84 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 81 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 48 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 48 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.07 +0.01 51 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 +0.01 50 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 +0.01 50 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.16 +0.01 49 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 +0.01 49 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.23 +0.02 49 0 55 0
29JUN26 10.00 P 0.00 0.00 0.00 0.28 +0.03 49 0 190 0
29JUN26 10.50 P 0.00 0.00 0.00 0.38 +0.02 49 0 278 0
29JUN26 11.00 P 0.00 0.00 0.00 0.52 +0.04 49 0 710 0
29JUN26 11.50 P 0.00 0.00 0.00 0.68 +0.05 48 0 467 0
29JUN26 12.00 P 0.00 0.00 0.00 0.87 +0.06 48 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 1.10 +0.08 49 0 52 0
29JUN26 13.00 P 0.00 0.00 0.00 1.35 +0.08 49 0 153 0
29JUN26 13.50 P 0.00 0.00 0.00 1.63 +0.08 49 0 90 0
29JUN26 14.00 P 1.99 1.99 1.99 1.94 +0.10 50 15 142 +15
29JUN26 14.50 P 0.00 0.00 0.00 2.28 +0.12 50 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.58 +0.07 49 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.04 +0.22 52 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 3.34 +0.09 49 0 17 0
29JUN26 16.50 P 0.00 0.00 0.00 3.86 +0.18 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.28 +0.19 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.70 +0.19 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.16 +0.20 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.60 +0.22 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.04 +0.20 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.51 +0.22 57 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 48 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 51 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.01 51 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 +0.01 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 +0.01 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.18 +0.01 50 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.26 +0.02 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 +0.02 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 +0.01 49 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 +0.03 49 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.45 +0.03 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.51 +0.03 49 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.58 +0.04 49 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.73 +0.04 49 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.90 +0.04 49 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 1.10 +0.05 49 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 1.33 +0.06 49 0 60 0
29SEP26 12.50 P 0.00 0.00 0.00 1.58 +0.07 49 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.85 +0.08 49 0 91 0
29SEP26 13.50 P 0.00 0.00 0.00 2.14 +0.08 49 0 1,577 0
29SEP26 14.00 P 0.00 0.00 0.00 2.46 +0.10 50 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.79 +0.11 50 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 3.14 +0.12 50 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.42 +0.06 48 0 44 0
29SEP26 16.00 P 0.00 0.00 0.00 3.90 +0.16 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.28 +0.17 51 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.68 +0.15 52 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.11 +0.17 52 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.51 +0.17 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.97 +0.19 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.37 +0.15 53 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.84 +0.20 54 0 0 0
30DEC26 8.00 P 0.31 0.31 0.31 0.31 +0.01 50 2 120 +2
30DEC26 8.25 P 0.00 0.00 0.00 0.36 +0.02 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 +0.02 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.47 +0.03 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.53 +0.03 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.59 +0.03 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 +0.04 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 +0.03 49 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 +0.05 50 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 +0.06 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.21 +0.07 49 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.43 +0.08 49 0 17 0
30DEC26 12.00 P 0.00 0.00 0.00 1.65 +0.06 49 0 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.91 +0.07 49 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 2.18 +0.07 49 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.49 +0.09 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.80 +0.09 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.13 +0.10 50 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.47 +0.10 50 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.87 +0.15 51 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.26 +0.17 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.65 +0.18 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.04 +0.18 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.45 +0.20 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.85 +0.19 53 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 6.26 +0.20 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.69 +0.21 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.09 +0.18 53 0 0 0
TOTAL PUT 634 29,436 +195
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$ 5.94
26FEB26 2.70 C 0.00 0.00 0.00 3.24 -0.18 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 3.14 -0.18 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 3.04 -0.18 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.94 -0.18 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.88 -0.14 548 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.74 -0.18 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.64 -0.18 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.54 -0.18 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.44 -0.18 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.34 -0.18 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.24 -0.18 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 2.14 -0.18 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 2.07 -0.15 355 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.94 -0.18 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.84 -0.18 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.74 -0.23 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.64 -0.23 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.54 -0.23 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.44 -0.22 0 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 1.34 -0.23 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.24 -0.22 0 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 1.17 -0.19 204 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 1.04 -0.22 0 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.94 -0.21 0 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.71 -0.16 121 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 0.44 -0.20 0 0 412 0
26FEB26 5.75 C 0.29 0.29 0.18 0.22 -0.16 55 70 645 0
26FEB26 6.00 C 0.05 0.07 0.05 0.07 -0.11 54 48 427 +4
26FEB26 6.25 C 0.02 0.02 0.02 0.02 -0.05 63 216 1,113 +100
26FEB26 6.50 C 0.01 0.01 0.01 0.01 -0.01 79 50 759 +17
26FEB26 6.75 C 0.01 0.01 0.01 0.01 0.00 104 76 1,176 -76
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2,100 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 148 0 971 0
26FEB26 7.50 C 0.01 0.01 0.01 0.01 0.00 168 32 649 -32
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 187 0 930 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 205 0 922 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 222 0 354 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 239 0 989 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 254 0 964 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 270 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 284 0 8 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 298 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 325 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.25 -0.17 105 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.17 -0.20 135 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.05 -0.22 94 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.98 -0.15 133 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.88 -0.19 127 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.75 -0.18 78 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.67 -0.18 108 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.55 -0.18 68 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.45 -0.18 63 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.38 -0.16 101 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.25 -0.18 51 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.15 -0.18 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.07 -0.20 80 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.98 -0.17 82 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.86 -0.16 62 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.75 -0.22 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.66 -0.21 55 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.59 -0.18 70 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.46 -0.20 48 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.40 -0.17 65 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.26 -0.20 41 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.17 -0.20 44 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 1.07 -0.19 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.02 -0.14 54 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 0.80 -0.14 49 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 0.61 -0.16 48 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 0.44 -0.12 46 0 279 0
30MAR26 6.00 C 0.29 0.31 0.28 0.32 -0.10 47 105 509 +23
30MAR26 6.25 C 0.20 0.20 0.20 0.22 -0.08 46 56 244 +51
30MAR26 6.50 C 0.15 0.15 0.14 0.15 -0.07 47 5 297 0
30MAR26 6.75 C 0.10 0.10 0.09 0.10 -0.05 47 115 458 +9
30MAR26 7.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 973 0
30MAR26 7.25 C 0.00 0.00 0.00 0.04 -0.03 48 0 1,458 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 521 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 51 0 107 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 393 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 3.25 -0.17 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.18 -0.19 102 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 3.05 -0.22 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.98 -0.15 93 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.88 -0.19 88 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 2.76 -0.18 64 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 2.67 -0.20 73 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.55 -0.19 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.51 -0.12 87 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.40 -0.14 79 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.26 -0.17 45 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.20 -0.13 71 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 2.07 -0.20 52 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.98 -0.17 55 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.89 -0.21 57 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.75 -0.24 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.66 -0.21 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.61 -0.18 54 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.51 -0.18 51 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.43 -0.14 52 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.34 -0.19 51 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.27 -0.14 53 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.18 -0.09 51 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 1.09 -0.13 49 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.89 -0.13 47 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.72 -0.11 47 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.57 -0.13 46 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.45 -0.11 46 0 811 0
29APR26 6.25 C 0.34 0.34 0.33 0.35 -0.10 47 18 841 -16
29APR26 6.50 C 0.00 0.00 0.00 0.27 -0.08 47 0 231 0
29APR26 6.75 C 0.27 0.27 0.27 0.20 -0.08 46 15 335 +15
29APR26 7.00 C 0.00 0.00 0.00 0.15 -0.06 47 0 804 0
29APR26 7.25 C 0.00 0.00 0.00 0.11 -0.05 47 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.08 -0.04 47 0 908 0
29APR26 7.75 C 0.09 0.09 0.09 0.06 -0.03 47 90 390 -30
29APR26 8.00 C 0.08 0.08 0.08 0.04 -0.03 46 135 137 +119
29APR26 8.25 C 0.00 0.00 0.00 0.03 -0.02 47 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.02 44 0 77 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 1.53 -0.22 44 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.47 -0.15 49 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.40 -0.17 50 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.29 -0.19 46 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.25 -0.16 51 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.12 -0.20 44 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.00 -0.13 50 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.82 -0.12 47 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.68 -0.12 47 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.56 -0.11 47 0 0 0
28MAY26 6.25 C 0.43 0.43 0.43 0.47 -0.10 48 30 30 +30
28MAY26 6.50 C 0.00 0.00 0.00 0.39 -0.09 49 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.31 -0.08 48 0 420 0
28MAY26 7.00 C 0.26 0.26 0.25 0.25 -0.07 48 10 3 0
28MAY26 7.25 C 0.00 0.00 0.00 0.20 -0.05 48 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.16 -0.04 48 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.12 -0.04 48 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.10 -0.03 49 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.08 -0.02 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.29 -0.16 75 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.19 -0.18 71 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 3.08 -0.19 61 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 3.00 -0.15 69 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.91 -0.16 70 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.78 -0.16 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.67 -0.21 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.62 -0.15 64 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.51 -0.17 57 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.42 -0.14 58 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.36 -0.12 64 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.26 -0.15 61 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 2.17 -0.14 60 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.06 -0.15 55 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.95 -0.17 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.88 -0.20 53 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.78 -0.13 50 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.71 -0.14 52 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.61 -0.17 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.52 -0.17 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.48 -0.14 52 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.37 -0.17 48 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.31 -0.15 49 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.24 -0.13 49 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 1.06 -0.12 47 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 0.93 -0.14 49 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.80 -0.09 49 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.66 -0.09 47 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.56 -0.11 48 0 454 0
29JUN26 6.50 C 0.44 0.44 0.44 0.48 -0.08 48 2 197 +2
29JUN26 6.75 C 0.00 0.00 0.00 0.40 -0.08 48 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 -0.07 48 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.28 -0.06 48 0 58 0
29JUN26 7.50 C 0.00 0.00 0.00 0.23 -0.06 48 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 -0.05 48 0 20 0
29JUN26 8.00 C 0.21 0.21 0.21 0.16 -0.04 48 3 982 +3
29JUN26 8.25 C 0.00 0.00 0.00 0.13 -0.03 48 0 11 0
29JUN26 8.50 C 0.16 0.16 0.16 0.11 -0.03 49 1 24 +1
29JUN26 8.75 C 0.00 0.00 0.00 0.09 -0.02 49 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.02 48 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 3.32 -0.17 61 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.22 -0.18 58 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.13 -0.18 59 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 3.04 -0.17 58 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.94 -0.18 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.85 -0.18 55 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.75 -0.19 53 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.66 -0.18 52 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.57 -0.18 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.48 -0.18 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.39 -0.19 50 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.31 -0.18 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.22 -0.18 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.14 -0.19 49 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.06 -0.18 49 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.98 -0.18 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.89 -0.18 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.82 -0.17 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.75 -0.18 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.67 -0.17 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.61 -0.16 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.54 -0.16 48 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.51 -0.13 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.41 -0.16 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.27 -0.14 48 0 135 0
29SEP26 5.50 C 1.07 1.07 1.07 1.10 -0.16 46 120 120 +120
29SEP26 5.75 C 0.00 0.00 0.00 1.02 -0.08 49 0 60 0
29SEP26 6.00 C 0.88 0.88 0.88 0.89 -0.13 48 30 128 +30
29SEP26 6.25 C 0.00 0.00 0.00 0.79 -0.12 48 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.71 -0.09 48 0 4 0
29SEP26 6.75 C 0.63 0.63 0.63 0.64 -0.09 49 60 214 +60
29SEP26 7.00 C 0.00 0.00 0.00 0.56 -0.09 48 0 257 0
29SEP26 7.25 C 0.00 0.00 0.00 0.50 -0.08 49 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 -0.07 49 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.39 -0.06 49 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.34 -0.06 49 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.30 -0.05 49 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 -0.05 48 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 -0.05 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 -0.04 48 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 -0.03 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.15 -0.04 48 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.14 -0.03 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 3.34 -0.19 52 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.25 -0.18 52 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.16 -0.18 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 3.07 -0.18 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.98 -0.18 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.89 -0.18 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.81 -0.18 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.72 -0.18 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.64 -0.18 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.53 -0.19 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.47 -0.18 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.40 -0.17 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.30 -0.19 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.23 -0.18 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.15 -0.18 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.08 -0.18 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.03 -0.15 49 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.94 -0.17 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.88 -0.16 48 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.80 -0.17 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.74 -0.17 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.67 -0.17 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.63 -0.17 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.57 -0.16 48 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.43 -0.15 48 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.30 -0.15 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.19 -0.12 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.10 -0.12 49 0 83 0
30DEC26 6.25 C 0.00 0.00 0.00 1.00 -0.11 49 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 -0.11 49 0 15 0
30DEC26 6.75 C 0.00 0.00 0.00 0.84 -0.11 49 0 2 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 -0.09 50 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.70 -0.09 50 0 0 0
30DEC26 7.50 C 0.64 0.64 0.64 0.64 -0.08 50 3 3 -3
30DEC26 7.75 C 0.00 0.00 0.00 0.58 -0.07 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.53 -0.07 50 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.48 -0.06 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.43 -0.06 49 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 -0.06 49 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 -0.05 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.32 -0.05 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.29 -0.05 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.27 -0.04 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.24 -0.04 49 0 37 0
TOTAL CALL 1,290 32,188 +427
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 511 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 489 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 468 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 449 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 429 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 393 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 261 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 246 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 232 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 218 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 204 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 190 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 177 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 163 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 149 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 504 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 611 0
26FEB26 5.75 P 0.05 0.06 0.05 0.03 +0.01 56 15 1,146 +6
26FEB26 6.00 P 0.15 0.20 0.13 0.13 +0.06 55 80 781 +39
26FEB26 6.25 P 0.40 0.40 0.40 0.32 +0.13 52 74 992 -74
26FEB26 6.50 P 0.00 0.00 0.00 0.58 +0.17 94 0 697 0
26FEB26 6.75 P 0.88 0.88 0.88 0.81 +0.16 0 5 584 -2
26FEB26 7.00 P 0.00 0.00 0.00 1.08 +0.17 147 0 163 0
26FEB26 7.25 P 0.00 0.00 0.00 1.33 +0.17 171 0 56 0
26FEB26 7.50 P 0.00 0.00 0.00 1.61 +0.21 237 0 219 0
26FEB26 7.75 P 0.00 0.00 0.00 1.81 +0.16 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.06 +0.12 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.31 +0.16 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.56 +0.16 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.87 +0.19 358 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 3.06 +0.16 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 3.33 +0.18 320 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.63 +0.23 426 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.83 +0.18 350 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 4.06 +0.16 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 109 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 87 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 82 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 56 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 4.50 P 0.02 0.02 0.02 0.01 0.00 49 25 115 +25
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 +0.01 49 0 109 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 +0.02 50 0 110 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 +0.02 50 0 253 0
30MAR26 5.00 P 0.07 0.07 0.06 0.05 +0.02 49 7 774 +5
30MAR26 5.25 P 0.10 0.10 0.10 0.09 +0.02 48 1 334 0
30MAR26 5.50 P 0.16 0.19 0.15 0.15 +0.03 47 74 1,405 +69
30MAR26 5.75 P 0.24 0.27 0.23 0.24 +0.05 46 104 268 +80
30MAR26 6.00 P 0.40 0.41 0.36 0.37 +0.08 47 6 544 0
30MAR26 6.25 P 0.58 0.58 0.56 0.52 +0.09 47 94 136 +73
30MAR26 6.50 P 0.66 0.66 0.66 0.68 +0.08 44 1 255 0
30MAR26 6.75 P 0.96 0.97 0.96 0.92 +0.14 52 13 263 +2
30MAR26 7.00 P 1.14 1.14 1.14 1.14 +0.15 54 10 170 -10
30MAR26 7.25 P 0.00 0.00 0.00 1.36 +0.15 54 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.61 +0.16 60 0 126 0
30MAR26 7.75 P 0.00 0.00 0.00 1.81 +0.13 0 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 2.12 +0.18 75 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.33 +0.14 66 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.56 +0.13 0 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 2.89 +0.21 96 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 3.06 +0.16 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.33 +0.18 83 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 3.63 +0.23 108 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.83 +0.18 91 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.06 +0.15 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 4.20 P 0.03 0.03 0.03 0.01 0.00 44 10 10 +10
29APR26 4.30 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 +0.02 48 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.05 +0.02 48 0 46 0
29APR26 4.70 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.07 +0.01 46 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.09 +0.01 47 0 35 0
29APR26 5.00 P 0.00 0.00 0.00 0.11 +0.02 47 0 62 0
29APR26 5.25 P 0.17 0.17 0.17 0.17 +0.03 47 7 319 0
29APR26 5.50 P 0.00 0.00 0.00 0.25 +0.04 46 0 508 0
29APR26 5.75 P 0.00 0.00 0.00 0.35 +0.05 46 0 424 0
29APR26 6.00 P 0.53 0.53 0.50 0.48 +0.08 46 2 856 0
29APR26 6.25 P 0.00 0.00 0.00 0.64 +0.10 47 0 1,032 0
29APR26 6.50 P 0.00 0.00 0.00 0.78 +0.07 44 0 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.00 +0.11 48 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.17 +0.09 45 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.40 +0.11 48 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.65 +0.14 53 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.87 +0.18 52 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 2.12 +0.15 56 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.33 +0.11 50 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.61 +0.18 62 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 2.89 +0.21 72 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.06 +0.11 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.36 +0.19 73 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.63 +0.21 81 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.84 +0.16 74 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 4.08 +0.15 73 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.11 +0.02 48 0 5 0
28MAY26 4.80 P 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.15 +0.02 48 0 20 0
28MAY26 5.00 P 0.00 0.00 0.00 0.18 +0.03 48 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.26 +0.04 48 0 45 0
28MAY26 5.50 P 0.36 0.36 0.36 0.35 +0.05 48 50 70 +50
28MAY26 5.75 P 0.00 0.00 0.00 0.46 +0.06 48 0 50 0
28MAY26 6.00 P 0.60 0.60 0.60 0.59 +0.07 48 3 52 0
28MAY26 6.25 P 0.00 0.00 0.00 0.74 +0.10 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.91 +0.11 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.10 +0.11 50 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.24 +0.06 45 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.47 +0.10 48 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.72 +0.14 53 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.95 +0.15 55 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.17 +0.17 55 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.41 +0.15 58 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.61 +0.15 53 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.89 +0.17 61 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.12 +0.15 61 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 50 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 45 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.01 48 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 +0.01 48 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 7 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 +0.01 48 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 +0.01 48 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.12 +0.02 48 0 64 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 +0.02 48 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.18 +0.02 47 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 +0.03 48 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.24 +0.03 48 0 229 0
29JUN26 5.25 P 0.00 0.00 0.00 0.33 +0.05 48 0 215 0
29JUN26 5.50 P 0.44 0.44 0.43 0.42 +0.05 47 52 1,127 +50
29JUN26 5.75 P 0.54 0.54 0.54 0.53 +0.07 47 3 527 +3
29JUN26 6.00 P 0.71 0.71 0.67 0.67 +0.09 48 650 850 +611
29JUN26 6.25 P 0.00 0.00 0.00 0.82 +0.10 48 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.00 +0.12 49 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.18 +0.12 50 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.37 +0.11 50 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 1.56 +0.11 50 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.77 +0.15 51 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 1.95 +0.09 48 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.22 +0.14 54 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.43 +0.13 53 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.68 +0.16 56 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.89 +0.13 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.16 +0.15 60 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.38 +0.15 58 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.63 +0.17 61 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.84 +0.13 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.10 +0.16 60 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 50 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.01 49 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
29SEP26 4.10 P 0.16 0.16 0.16 0.14 +0.01 48 1 7 +1
29SEP26 4.20 P 0.00 0.00 0.00 0.17 +0.02 49 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 +0.02 48 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 +0.02 48 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.24 +0.02 48 0 2,513 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 +0.03 48 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 0.30 +0.03 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 +0.03 48 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.37 +0.04 49 0 100 0
29SEP26 5.00 P 0.00 0.00 0.00 0.40 +0.04 48 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.50 +0.05 48 0 92 0
29SEP26 5.50 P 0.00 0.00 0.00 0.61 +0.07 48 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.73 +0.07 48 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.87 +0.08 48 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.02 +0.09 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.19 +0.10 49 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.36 +0.11 49 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 1.53 +0.10 49 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.74 +0.11 50 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.94 +0.12 51 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.15 +0.12 52 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.34 +0.11 51 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 2.58 +0.15 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.79 +0.14 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.02 +0.15 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.25 +0.16 55 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.47 +0.15 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.70 +0.16 55 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 3.93 +0.15 56 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.16 +0.15 56 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 +0.01 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 +0.01 50 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 +0.02 49 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 +0.02 49 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 +0.03 50 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 +0.02 49 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 +0.03 50 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 +0.03 50 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 +0.03 50 0 10 0
30DEC26 4.50 P 0.33 0.33 0.33 0.35 +0.04 49 3 8 +3
30DEC26 4.60 P 0.00 0.00 0.00 0.39 +0.03 49 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 +0.04 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 +0.04 50 0 7 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 +0.04 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 +0.05 49 0 24 0
30DEC26 5.25 P 0.00 0.00 0.00 0.65 +0.06 49 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 +0.07 49 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.89 +0.06 49 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 1.03 +0.07 49 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.18 +0.08 49 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.35 +0.10 49 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.52 +0.10 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.72 +0.12 51 0 7 0
30DEC26 7.25 P 0.00 0.00 0.00 1.91 +0.13 52 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.10 +0.13 52 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.29 +0.13 52 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.46 +0.09 50 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.71 +0.14 53 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.91 +0.13 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.13 +0.14 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.35 +0.14 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.57 +0.14 54 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.79 +0.14 54 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.02 +0.16 55 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.25 +0.16 55 0 0 0
TOTAL PUT 1,290 33,924 +941
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$ 55.40
26FEB26 41.00 C 0.00 0.00 0.00 14.42 -0.25 166 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 13.42 -0.25 153 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 12.42 -0.25 141 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.42 -0.25 130 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 10.41 -0.49 101 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 9.40 -0.27 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.40 -0.27 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.41 -0.26 70 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.43 -0.24 80 0 0 0
26FEB26 50.00 C 5.50 5.50 5.50 5.41 -0.26 51 5 89 -5
26FEB26 52.50 C 0.00 0.00 0.00 2.93 -0.23 40 0 321 0
26FEB26 55.00 C 0.65 0.65 0.65 0.56 -0.35 19 2 519 -2
26FEB26 57.50 C 0.02 0.02 0.02 0.01 -0.05 25 1 258 -1
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 0 25 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 11 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 124 0 95 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 140 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 155 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 26.48 -0.26 71 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.41 -0.69 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 24.42 -0.24 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 23.42 -0.33 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.71 -0.04 99 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.49 -0.26 46 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 20.42 -0.33 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.49 -0.27 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.43 -0.33 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.43 -0.33 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 16.63 -0.14 64 0 0 0
30MAR26 40.00 C 15.46 15.47 15.46 15.81 +0.04 71 20 20 +19
30MAR26 41.00 C 0.00 0.00 0.00 14.45 -0.22 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 13.46 -0.21 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 12.47 -0.21 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 11.48 -0.19 0 0 2 0
30MAR26 45.00 C 0.00 0.00 0.00 10.50 -0.40 0 0 1 0
30MAR26 46.00 C 9.50 9.53 9.50 9.47 -0.26 0 20 20 +18
30MAR26 47.00 C 0.00 0.00 0.00 8.54 -0.25 24 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.57 -0.21 25 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 6.58 -0.24 22 0 5 0
30MAR26 50.00 C 5.62 5.62 5.62 5.61 -0.24 21 40 208 0
30MAR26 52.50 C 3.37 3.37 3.37 3.34 -0.23 19 30 118 0
30MAR26 55.00 C 1.62 1.62 1.62 1.56 -0.21 18 1 427 +1
30MAR26 57.50 C 0.62 0.70 0.62 0.61 -0.10 19 34 354 -30
30MAR26 60.00 C 0.23 0.23 0.22 0.17 -0.06 19 100 346 0
30MAR26 62.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 194 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 21 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 13.53 -0.21 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 12.55 -0.34 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 11.57 -0.23 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 10.58 -0.32 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 9.60 -0.23 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 8.65 -0.14 18 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 7.69 -0.23 19 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 6.74 -0.23 19 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 5.85 -0.19 19 0 71 0
29APR26 52.50 C 0.00 0.00 0.00 3.72 -0.24 18 0 27 0
29APR26 55.00 C 0.00 0.00 0.00 2.11 -0.20 19 0 26 0
29APR26 57.50 C 1.08 1.15 1.08 1.06 -0.14 19 64 229 +38
29APR26 60.00 C 0.00 0.00 0.00 0.49 -0.09 20 0 58 0
29APR26 62.50 C 0.00 0.00 0.00 0.18 -0.05 19 0 57 0
29APR26 65.00 C 0.00 0.00 0.00 0.06 -0.02 19 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 13.60 -0.20 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 12.63 -0.26 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 11.66 -0.22 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 10.72 -0.19 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 9.73 -0.32 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 8.80 -0.19 18 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 7.87 -0.21 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 6.79 -0.35 13 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.09 -0.18 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.13 -0.16 19 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.57 -0.18 19 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 1.50 -0.13 19 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.84 -0.10 20 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.41 -0.06 20 0 10 0
28MAY26 65.00 C 0.00 0.00 0.00 0.18 -0.04 20 0 2 0
28MAY26 67.50 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.54 -0.32 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 20.54 -0.23 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 19.55 -0.26 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 18.59 -0.22 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 17.53 -0.32 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 16.78 +0.01 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 15.81 0.00 24 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 14.56 -0.31 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.07 -0.02 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 12.74 -0.15 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 11.80 -0.15 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 10.72 -0.27 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 9.73 -0.34 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 8.97 -0.53 18 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 8.05 -0.58 18 0 41 0
29JUN26 49.00 C 0.00 0.00 0.00 7.10 -0.25 17 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.35 -0.18 18 0 1,760 0
29JUN26 52.50 C 0.00 0.00 0.00 4.52 -0.20 19 0 2,024 0
29JUN26 55.00 C 0.00 0.00 0.00 3.07 -0.17 20 0 202 0
29JUN26 57.50 C 0.00 0.00 0.00 1.97 -0.13 20 0 134 0
29JUN26 60.00 C 0.00 0.00 0.00 1.27 -0.09 21 0 618 0
29JUN26 62.50 C 0.00 0.00 0.00 0.73 -0.07 21 0 59 0
29JUN26 65.00 C 0.00 0.00 0.00 0.40 -0.04 21 0 27 0
29JUN26 67.50 C 0.00 0.00 0.00 0.20 -0.03 20 0 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.02 20 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 15.96 -0.19 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 14.68 -0.25 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.07 -0.02 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.81 -0.24 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.85 -0.28 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 10.95 -0.24 15 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.01 -0.34 15 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.19 -0.31 17 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.41 -0.22 19 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.64 -0.22 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 6.92 -0.20 20 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.30 -0.19 20 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 3.95 -0.15 21 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 2.88 -0.12 21 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 2.04 -0.10 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.49 -0.05 22 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 1.00 -0.06 22 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.66 -0.04 21 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 0.43 -0.03 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.27 -0.02 21 0 13 0
29SEP26 75.00 C 0.31 0.31 0.31 0.17 -0.01 21 2 7 +2
29SEP26 77.50 C 0.00 0.00 0.00 0.11 0.00 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.07 -0.02 20 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 13.05 -0.12 18 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.17 -0.11 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.32 -0.12 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.49 -0.19 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.67 -0.21 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.94 -0.21 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.24 -0.20 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.58 -0.20 20 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 6.24 -0.19 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.76 -0.15 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.68 -0.13 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.80 -0.11 21 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.10 -0.10 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.64 -0.08 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.19 -0.06 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.85 -0.05 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.60 -0.04 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.43 -0.03 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.29 -0.02 21 0 0 0
TOTAL CALL 319 9,534 +40
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 126 0 800 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 115 0 79 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 104 0 939 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 56 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 82 0 38 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 95 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 198 0
26FEB26 52.50 P 0.01 0.01 0.01 0.01 0.00 35 3 366 -3
26FEB26 55.00 P 0.18 0.22 0.18 0.17 -0.08 20 80 512 +2
26FEB26 57.50 P 0.00 0.00 0.00 2.10 +0.16 0 0 25 0
26FEB26 60.00 P 0.00 0.00 0.00 4.61 +0.23 51 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 7.10 +0.22 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.60 +0.22 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 12.46 +0.62 197 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.60 +0.26 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 17.10 +0.23 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.61 +0.24 163 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 22.10 +0.25 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 75 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 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 61 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 45 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 30 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 22 0 97 0
30MAR26 48.00 P 0.12 0.12 0.12 0.01 0.00 20 20 140 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 0.00 20 0 72 0
30MAR26 50.00 P 0.16 0.17 0.16 0.06 0.00 20 30 406 0
30MAR26 52.50 P 0.47 0.47 0.37 0.32 +0.01 20 178 509 +146
30MAR26 55.00 P 1.13 1.17 1.13 1.11 +0.06 20 5 195 +4
30MAR26 57.50 P 0.00 0.00 0.00 2.65 +0.14 21 0 206 0
30MAR26 60.00 P 0.00 0.00 0.00 4.77 +0.18 22 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 7.14 +0.09 25 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.61 +0.22 28 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.46 +0.57 51 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.60 +0.23 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 17.10 +0.21 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.61 +0.21 48 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 22.10 +0.24 0 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 22 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 20 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 0.00 20 0 37 0
29APR26 47.00 P 0.00 0.00 0.00 0.04 0.00 20 0 47 0
29APR26 48.00 P 0.00 0.00 0.00 0.07 0.00 20 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 0.12 0.00 19 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 0.20 0.00 19 0 51 0
29APR26 52.50 P 0.00 0.00 0.00 0.65 +0.02 20 0 72 0
29APR26 55.00 P 0.00 0.00 0.00 1.57 +0.06 20 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 3.04 +0.13 20 0 31 0
29APR26 60.00 P 0.00 0.00 0.00 4.92 +0.09 20 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 7.14 +0.09 20 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.61 -0.01 23 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.46 +0.26 39 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.62 +0.25 32 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.10 -0.23 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 20.15 +0.30 57 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.67 +0.39 62 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 0.00 20 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 0.00 20 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.04 0.00 20 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 0.06 0.00 20 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.10 0.00 20 0 65 0
28MAY26 48.00 P 0.00 0.00 0.00 0.16 0.00 20 0 17 0
28MAY26 49.00 P 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.39 +0.01 20 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 0.96 +0.04 20 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 1.94 +0.07 20 0 97 0
28MAY26 57.50 P 0.00 0.00 0.00 3.38 +0.13 21 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 5.24 +0.17 21 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.23 0.00 20 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 9.74 +0.12 24 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.46 +0.26 33 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.80 +0.39 34 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.10 -0.23 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 20.15 +0.30 49 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.67 +0.39 53 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 23 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 0.00 20 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 0.00 21 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 0.00 21 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 0.00 21 0 65 0
29JUN26 45.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 49 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 0.22 +0.01 20 0 25 0
29JUN26 48.00 P 0.00 0.00 0.00 0.33 +0.02 21 0 33 0
29JUN26 49.00 P 0.00 0.00 0.00 0.46 +0.02 21 0 125 0
29JUN26 50.00 P 0.78 0.78 0.78 0.64 +0.03 21 1 132 +1
29JUN26 52.50 P 1.44 1.44 1.44 1.31 +0.06 21 2 59 -2
29JUN26 55.00 P 0.00 0.00 0.00 2.34 +0.09 21 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 3.76 +0.13 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.54 +0.18 22 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.35 -0.07 20 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.88 +0.16 24 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.46 +0.26 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.80 +0.32 30 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.11 -0.22 28 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 20.15 +0.30 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.67 +0.39 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 +0.01 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 +0.02 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.41 +0.02 21 0 32 0
29SEP26 46.00 P 0.61 0.61 0.61 0.55 +0.03 22 3 12 +3
29SEP26 47.00 P 0.00 0.00 0.00 0.72 +0.04 22 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.91 +0.04 22 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.15 +0.05 22 0 15 0
29SEP26 50.00 P 1.45 1.45 1.45 1.43 +0.07 22 2 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.30 +0.08 22 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.45 +0.11 22 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 4.90 +0.15 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 6.58 +0.17 23 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.49 +0.20 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.58 +0.22 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.81 +0.23 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 15.16 +0.25 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.19 -0.17 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.15 +0.30 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.67 +0.25 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.32 +0.01 21 0 2 0
30DEC26 43.00 P 0.46 0.46 0.46 0.42 +0.02 21 10 10 +10
30DEC26 44.00 P 0.00 0.00 0.00 0.53 +0.02 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.69 +0.03 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.88 +0.04 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.08 +0.05 21 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.32 +0.04 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.59 +0.06 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.90 +0.06 22 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.83 +0.08 22 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 4.01 +0.11 22 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.44 +0.14 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 7.08 +0.16 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.92 +0.18 23 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.94 +0.21 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 13.09 +0.22 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 15.35 +0.23 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.66 +0.18 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.15 +0.25 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.67 +0.25 31 0 0 0
TOTAL PUT 334 10,149 +161
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 84.55
26FEB26 55.00 C 0.00 0.00 0.00 29.56 -1.58 179 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.06 -1.61 158 0 42 0
26FEB26 60.00 C 0.00 0.00 0.00 24.56 -1.58 137 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 22.06 -1.60 115 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.59 -1.57 153 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 17.06 -1.61 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 14.56 -1.62 0 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 12.06 -1.66 0 0 380 0
26FEB26 75.00 C 0.00 0.00 0.00 9.59 -1.65 76 0 468 0
26FEB26 77.50 C 7.36 7.36 7.36 7.28 -1.38 87 30 2,655 0
26FEB26 80.00 C 6.65 6.65 4.60 4.61 -1.67 43 102 1,791 -20
26FEB26 82.50 C 2.70 2.73 2.33 2.45 -1.40 45 19 2,249 -16
26FEB26 85.00 C 1.01 1.02 0.68 0.87 -1.06 42 275 1,972 +230
26FEB26 87.50 C 0.33 0.33 0.21 0.20 -0.47 43 353 594 -55
26FEB26 90.00 C 0.05 0.05 0.05 0.03 -0.16 43 20 1,492 -18
26FEB26 92.50 C 0.00 0.00 0.00 0.01 -0.03 51 0 309 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,860 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 184 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 32.20 -1.62 57 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 29.69 -1.64 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 27.23 -1.61 52 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 24.76 -1.59 51 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 22.40 -2.04 56 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 19.84 -1.54 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 17.40 -1.59 43 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 15.33 -1.16 50 0 6 0
30MAR26 72.50 C 0.00 0.00 0.00 12.56 -1.59 36 0 181 0
30MAR26 75.00 C 0.00 0.00 0.00 10.35 -1.70 36 0 171 0
30MAR26 77.50 C 0.00 0.00 0.00 8.57 -0.71 39 0 455 0
30MAR26 80.00 C 8.00 8.00 6.56 6.54 -0.86 36 129 705 -90
30MAR26 82.50 C 4.75 5.05 4.75 4.95 -0.96 36 71 889 +3
30MAR26 85.00 C 3.68 3.68 3.68 3.67 -0.79 36 10 3,479 0
30MAR26 87.50 C 2.64 2.64 2.64 2.69 -0.61 37 1 1,536 0
30MAR26 90.00 C 1.90 2.05 1.82 1.86 -0.54 37 195 3,509 -143
30MAR26 92.50 C 0.00 0.00 0.00 1.25 -0.40 36 0 1,182 0
30MAR26 95.00 C 0.00 0.00 0.00 0.82 -0.29 36 0 1,382 0
30MAR26 97.50 C 0.00 0.00 0.00 0.52 -0.20 36 0 589 0
30MAR26 100.00 C 0.48 0.52 0.48 0.32 -0.14 36 36 339 +8
30MAR26 102.50 C 0.33 0.33 0.33 0.19 -0.09 36 28 134 -26
30MAR26 105.00 C 0.29 0.29 0.29 0.11 -0.06 36 5 131 -5
30MAR26 107.50 C 0.00 0.00 0.00 0.07 -0.03 37 0 411 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 147 0
30MAR26 112.50 C 0.11 0.11 0.11 0.02 -0.02 36 5 1,005 +5
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 45 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 29.82 -1.51 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.67 -1.17 56 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.22 -1.15 52 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.65 -1.79 44 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.98 -1.48 33 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.60 -1.73 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.33 -1.55 33 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 12.71 -1.96 26 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 10.72 -1.74 29 0 238 0
29APR26 77.50 C 0.00 0.00 0.00 9.43 -1.05 35 0 2,062 0
29APR26 80.00 C 7.59 7.83 7.41 7.46 -1.04 33 81 559 -30
29APR26 82.50 C 5.84 5.84 5.84 5.96 -1.02 33 30 400 +30
29APR26 85.00 C 4.63 5.00 4.63 4.71 -0.88 33 61 272 -49
29APR26 87.50 C 4.00 4.00 4.00 3.72 -0.70 34 4 486 0
29APR26 90.00 C 0.00 0.00 0.00 2.83 -0.65 33 0 420 0
29APR26 92.50 C 0.00 0.00 0.00 2.11 -0.55 33 0 125 0
29APR26 95.00 C 0.00 0.00 0.00 1.55 -0.44 33 0 343 0
29APR26 97.50 C 0.00 0.00 0.00 1.12 -0.35 33 0 351 0
29APR26 100.00 C 1.09 1.09 1.09 0.79 -0.28 33 5 84 +5
29APR26 102.50 C 0.00 0.00 0.00 0.55 -0.21 33 0 8 0
29APR26 105.00 C 0.00 0.00 0.00 0.38 -0.16 33 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.26 -0.11 33 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 30.19 -1.19 54 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.74 -1.17 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.22 -1.22 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.65 -1.79 38 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.98 -1.89 26 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.79 -1.71 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.33 -1.80 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.16 -1.75 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.51 -1.36 33 0 10 0
28MAY26 77.50 C 0.00 0.00 0.00 9.90 -0.63 34 0 149 0
28MAY26 80.00 C 7.76 8.18 7.76 8.02 -0.83 32 227 280 +112
28MAY26 82.50 C 6.69 6.79 6.69 6.58 -1.01 32 28 145 +28
28MAY26 85.00 C 5.20 5.57 5.20 5.34 -0.90 32 15 205 +3
28MAY26 87.50 C 4.43 4.43 4.32 4.35 -0.75 33 43 263 +30
28MAY26 90.00 C 3.49 3.49 3.49 3.45 -0.70 33 23 88 +23
28MAY26 92.50 C 2.81 2.81 2.81 2.68 -0.63 33 27 28 +27
28MAY26 95.00 C 2.37 2.37 2.25 2.06 -0.54 33 3 48 +3
28MAY26 97.50 C 0.00 0.00 0.00 1.58 -0.43 33 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 1.19 -0.35 32 0 90 0
28MAY26 102.50 C 0.00 0.00 0.00 0.89 -0.29 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.65 -0.24 32 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.48 -0.18 32 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.19 -1.46 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.75 -1.45 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.22 -1.48 40 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 22.81 -1.63 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.46 -1.46 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.19 -1.42 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.03 -1.22 34 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 13.28 -1.91 27 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 11.51 -1.71 29 0 240 0
29JUN26 77.50 C 0.00 0.00 0.00 10.15 -1.20 32 0 225 0
29JUN26 80.00 C 0.00 0.00 0.00 8.48 -0.84 31 0 254 0
29JUN26 82.50 C 0.00 0.00 0.00 7.11 -0.77 31 0 347 0
29JUN26 85.00 C 0.00 0.00 0.00 5.90 -0.92 31 0 355 0
29JUN26 87.50 C 0.00 0.00 0.00 4.92 -0.78 32 0 3,162 0
29JUN26 90.00 C 0.00 0.00 0.00 4.05 -0.69 32 0 1,643 0
29JUN26 92.50 C 0.00 0.00 0.00 3.28 -0.66 32 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 2.64 -0.54 32 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 2.10 -0.49 32 0 73 0
29JUN26 100.00 C 2.03 2.03 2.03 1.65 -0.43 32 23 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 1.31 -0.32 32 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 1.01 -0.30 31 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.76 -0.27 31 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.59 -0.18 31 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.45 -0.16 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.34 -0.12 31 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.26 -0.10 31 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.20 -0.07 31 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.15 -0.06 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.11 -0.05 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.09 -0.03 32 0 297 0
29SEP26 55.00 C 0.00 0.00 0.00 30.19 -1.46 38 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.84 -1.44 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.38 -1.56 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.04 -1.48 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.56 -1.36 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.34 -1.88 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.51 -1.72 29 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 14.79 -1.47 30 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 13.18 -1.31 30 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 11.73 -1.15 31 0 160 0
29SEP26 80.00 C 0.00 0.00 0.00 10.37 -1.05 31 0 219 0
29SEP26 82.50 C 9.21 9.21 9.21 9.13 -1.01 31 12 305 0
29SEP26 85.00 C 0.00 0.00 0.00 8.03 -0.90 31 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 6.99 -0.90 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 6.12 -0.78 31 0 3,311 0
29SEP26 92.50 C 0.00 0.00 0.00 5.28 -0.76 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 4.62 -0.66 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 4.02 -0.62 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 3.55 -0.54 32 0 148 0
29SEP26 102.50 C 0.00 0.00 0.00 3.08 -0.53 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 2.65 -0.47 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.24 -0.45 33 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.92 -0.37 33 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.57 -0.35 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.34 -0.28 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.13 -0.26 32 0 1 0
29SEP26 120.00 C 1.22 1.23 1.22 0.95 -0.23 32 6 60 +6
30DEC26 55.00 C 0.00 0.00 0.00 30.27 -1.47 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.00 -1.41 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.74 -1.40 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.61 -1.35 30 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.28 -1.59 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 19.54 -1.41 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.75 -1.30 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 16.17 -1.16 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 14.66 -1.09 30 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 13.26 -1.06 30 0 1,060 0
30DEC26 80.00 C 11.50 11.50 11.50 11.96 -0.96 30 8 2,043 -8
30DEC26 82.50 C 0.00 0.00 0.00 10.75 -0.96 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 9.65 -0.85 31 0 1,794 0
30DEC26 87.50 C 8.93 8.93 8.93 8.63 -0.85 31 1 15 +1
30DEC26 90.00 C 0.00 0.00 0.00 7.72 -0.73 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 6.87 -0.73 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 6.11 -0.65 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 5.43 -0.62 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 4.85 -0.58 31 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 4.38 -0.55 32 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 3.97 -0.49 32 13,800 13,800 +13,800
30DEC26 107.50 C 0.00 0.00 0.00 3.52 -0.43 32 0 5 0
TOTAL CALL 15,676 74,697 +13,854
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 213 0 180 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 154 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 136 0 265 0
26FEB26 67.50 P 0.01 0.01 0.01 0.01 0.00 118 60 437 +60
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 100 0 578 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,107 0
26FEB26 75.00 P 0.04 0.04 0.04 0.01 0.00 67 50 1,094 +50
26FEB26 77.50 P 0.06 0.06 0.06 0.01 0.00 50 90 3,459 +90
26FEB26 80.00 P 0.13 0.16 0.13 0.05 +0.02 44 31 2,235 0
26FEB26 82.50 P 0.40 0.40 0.31 0.34 +0.13 43 491 2,667 +333
26FEB26 85.00 P 1.32 1.32 1.10 1.31 +0.53 43 518 1,500 +443
26FEB26 87.50 P 3.73 3.73 3.56 3.11 +1.01 40 60 216 0
26FEB26 90.00 P 0.00 0.00 0.00 5.54 +1.41 55 0 18 0
26FEB26 92.50 P 0.00 0.00 0.00 7.95 +1.50 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 10.50 +1.55 82 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 12.96 +1.51 81 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 15.45 +1.50 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 17.97 +1.52 112 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 20.48 +1.53 130 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 22.98 +1.53 142 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 535 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 +0.03 37 0 831 0
30MAR26 70.00 P 0.00 0.00 0.00 0.15 +0.04 36 0 861 0
30MAR26 72.50 P 0.47 0.47 0.42 0.32 +0.09 36 8 538 +2
30MAR26 75.00 P 0.67 0.76 0.67 0.63 +0.17 36 51 1,126 +50
30MAR26 77.50 P 1.16 1.16 1.09 1.10 +0.26 36 34 1,794 0
30MAR26 80.00 P 1.78 1.78 1.67 1.75 +0.37 36 86 8,151 +48
30MAR26 82.50 P 2.90 2.90 2.60 2.65 +0.52 36 12 2,041 +2
30MAR26 85.00 P 3.66 3.82 3.66 3.87 +0.73 36 2,516 2,110 -2,490
30MAR26 87.50 P 5.12 5.24 5.12 5.29 +0.81 35 60 2,183 +60
30MAR26 90.00 P 0.00 0.00 0.00 7.15 +1.04 37 0 957 0
30MAR26 92.50 P 0.00 0.00 0.00 9.23 +1.62 39 0 727 0
30MAR26 95.00 P 0.00 0.00 0.00 11.20 +1.22 38 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 13.68 +1.81 43 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 15.71 +1.35 39 0 377 0
30MAR26 102.50 P 0.00 0.00 0.00 18.06 +0.99 38 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 20.49 +0.93 38 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 22.98 +1.50 41 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 25.45 +1.44 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 27.95 +1.48 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 30.45 +1.49 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 32.99 +1.54 54 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 35.45 +0.97 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 38.23 +1.78 72 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 40.64 +1.69 72 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 42.95 +1.50 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 33 0 219 0
29APR26 62.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 62 0
29APR26 65.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 106 0
29APR26 67.50 P 0.00 0.00 0.00 0.22 +0.04 33 0 259 0
29APR26 70.00 P 0.00 0.00 0.00 0.42 +0.09 33 0 463 0
29APR26 72.50 P 0.00 0.00 0.00 0.72 +0.14 33 0 325 0
29APR26 75.00 P 0.00 0.00 0.00 1.16 +0.20 33 0 954 0
29APR26 77.50 P 0.00 0.00 0.00 1.73 +0.29 33 0 536 0
29APR26 80.00 P 0.00 0.00 0.00 2.49 +0.40 33 0 563 0
29APR26 82.50 P 3.67 3.67 3.60 3.50 +0.52 33 60 361 +30
29APR26 85.00 P 4.57 4.59 4.57 4.74 +0.66 33 60 196 +60
29APR26 87.50 P 0.00 0.00 0.00 6.22 +0.80 33 0 121 0
29APR26 90.00 P 0.00 0.00 0.00 8.05 +1.07 35 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 9.91 +1.21 35 0 290 0
29APR26 95.00 P 0.00 0.00 0.00 11.80 +1.23 35 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 13.92 +1.07 35 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 15.89 +0.82 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.74 +1.67 41 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.75 +1.00 37 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.06 +1.39 36 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.18 +0.03 32 0 150 0
28MAY26 65.00 P 0.00 0.00 0.00 0.33 +0.06 32 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.56 +0.09 33 0 8 0
28MAY26 70.00 P 0.00 0.00 0.00 0.89 +0.12 33 0 143 0
28MAY26 72.50 P 0.00 0.00 0.00 1.30 +0.17 32 0 446 0
28MAY26 75.00 P 0.00 0.00 0.00 1.86 +0.23 32 0 146 0
28MAY26 77.50 P 0.00 0.00 0.00 2.61 +0.31 32 0 298 0
28MAY26 80.00 P 0.00 0.00 0.00 3.57 +0.44 32 0 386 0
28MAY26 82.50 P 0.00 0.00 0.00 4.70 +0.56 32 0 201 0
28MAY26 85.00 P 0.00 0.00 0.00 6.07 +0.71 32 0 201 0
28MAY26 87.50 P 8.00 8.00 7.49 7.59 +0.81 32 83 226 +83
28MAY26 90.00 P 9.07 9.11 9.07 9.52 +1.13 34 44 104 +44
28MAY26 92.50 P 0.00 0.00 0.00 11.36 +0.95 34 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 13.34 +1.07 35 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.45 +1.29 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.65 +1.22 37 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.85 +1.55 37 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.96 +1.49 36 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.28 +1.43 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.10 +0.01 32 0 10 0
29JUN26 60.00 P 0.00 0.00 0.00 0.18 +0.03 31 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.32 +0.05 31 0 91 0
29JUN26 65.00 P 0.00 0.00 0.00 0.53 +0.08 31 0 2,760 0
29JUN26 67.50 P 0.00 0.00 0.00 0.83 +0.12 32 0 206 0
29JUN26 70.00 P 0.00 0.00 0.00 1.19 +0.17 31 0 341 0
29JUN26 72.50 P 0.00 0.00 0.00 1.69 +0.21 31 0 247 0
29JUN26 75.00 P 0.00 0.00 0.00 2.34 +0.27 31 0 2,595 0
29JUN26 77.50 P 0.00 0.00 0.00 3.16 +0.36 31 0 766 0
29JUN26 80.00 P 0.00 0.00 0.00 4.17 +0.49 31 0 3,307 0
29JUN26 82.50 P 0.00 0.00 0.00 5.34 +0.60 31 0 479 0
29JUN26 85.00 P 0.00 0.00 0.00 6.70 +0.70 31 0 588 0
29JUN26 87.50 P 0.00 0.00 0.00 8.25 +0.83 32 0 486 0
29JUN26 90.00 P 0.00 0.00 0.00 10.08 +1.05 33 0 298 0
29JUN26 92.50 P 0.00 0.00 0.00 11.59 +0.87 31 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 13.74 +1.19 33 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 15.67 +1.01 33 0 0 0
29JUN26 100.00 P 17.78 17.78 17.78 17.87 +1.30 34 1 1 0
29JUN26 102.50 P 0.00 0.00 0.00 20.04 +1.32 34 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 22.26 +1.39 35 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 24.53 +1.39 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.82 +1.38 35 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 29.18 +1.47 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.55 +1.53 36 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.95 +1.54 37 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.36 +1.53 38 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.78 +1.62 38 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.22 +1.48 39 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 43.68 +1.53 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.31 +0.03 32 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.47 +0.04 32 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 0.70 +0.07 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 1.00 +0.09 32 0 31 0
29SEP26 65.00 P 0.00 0.00 0.00 1.43 +0.12 33 0 95 0
29SEP26 67.50 P 0.00 0.00 0.00 1.94 +0.15 33 0 319 0
29SEP26 70.00 P 0.00 0.00 0.00 2.57 +0.21 33 0 577 0
29SEP26 72.50 P 0.00 0.00 0.00 3.30 +0.27 33 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 4.15 +0.29 33 0 715 0
29SEP26 77.50 P 0.00 0.00 0.00 5.16 +0.37 33 0 687 0
29SEP26 80.00 P 0.00 0.00 0.00 6.27 +0.44 33 0 3,861 0
29SEP26 82.50 P 0.00 0.00 0.00 7.52 +0.49 33 0 1,267 0
29SEP26 85.00 P 0.00 0.00 0.00 8.91 +0.61 33 2,500 2,600 +2,347
29SEP26 87.50 P 0.00 0.00 0.00 10.37 +0.62 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 12.01 +0.74 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 13.70 +0.77 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 15.54 +0.87 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 17.43 +0.91 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 19.45 +1.00 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.51 +1.05 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.66 +1.12 36 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.85 +1.15 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 28.13 +1.23 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 30.38 +1.20 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.67 +1.33 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.96 +1.65 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.06 +1.23 37 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.59 +0.06 32 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 0.85 +0.08 32 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 1.18 +0.09 32 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 1.58 +0.15 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 2.14 +0.24 32 0 174 0
30DEC26 67.50 P 0.00 0.00 0.00 2.76 +0.24 32 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 3.45 +0.26 32 0 636 0
30DEC26 72.50 P 0.00 0.00 0.00 4.30 +0.33 32 0 284 0
30DEC26 75.00 P 5.48 5.48 5.30 5.23 +0.41 32 26 441 +26
30DEC26 77.50 P 0.00 0.00 0.00 6.28 +0.44 32 0 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 7.44 +0.54 32 0 3,841 0
30DEC26 82.50 P 0.00 0.00 0.00 8.70 +0.55 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 10.09 +0.66 33 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 11.56 +0.67 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.15 +0.79 33 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 14.82 +0.80 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.59 +0.89 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.45 +0.94 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.36 +0.99 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.38 +1.06 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.43 +1.08 34 6,200 6,203 +6,200
30DEC26 107.50 P 0.00 0.00 0.00 26.57 +1.17 35 0 156 0
TOTAL PUT 13,041 84,502 +7,438
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BCM - BANK OF COMM CO LTD CLOSING PRICE HK$ 6.98
26FEB26 4.70 C 0.00 0.00 0.00 2.29 -0.09 265 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.20 -0.08 287 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.10 -0.08 273 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.99 -0.09 229 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.74 -0.09 199 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.49 -0.13 171 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.24 -0.09 143 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.99 -0.09 116 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.75 -0.08 106 0 109 0
26FEB26 6.50 C 0.00 0.00 0.00 0.49 -0.09 63 0 527 0
26FEB26 6.75 C 0.00 0.00 0.00 0.24 -0.09 35 0 698 0
26FEB26 7.00 C 0.05 0.05 0.05 0.05 -0.06 28 42 482 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 261 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 125 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 175 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.30 -0.12 62 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.20 -0.09 59 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.10 -0.08 56 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.01 -0.08 62 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.76 -0.08 53 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.54 -0.08 58 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.25 -0.11 31 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.02 -0.08 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.78 -0.07 30 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.54 -0.07 24 0 416 0
30MAR26 6.75 C 0.00 0.00 0.00 0.32 -0.07 20 0 463 0
30MAR26 7.00 C 0.00 0.00 0.00 0.18 -0.05 21 0 312 0
30MAR26 7.25 C 0.00 0.00 0.00 0.09 -0.02 21 0 474 0
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 110 0
30MAR26 7.75 C 0.00 0.00 0.00 0.02 0.00 23 0 118 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.32 -0.10 64 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.22 -0.08 61 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.11 -0.09 52 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.05 -0.05 65 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.76 -0.08 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.54 -0.08 48 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.27 -0.09 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.03 -0.09 31 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.78 -0.10 25 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.54 -0.10 20 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.34 -0.09 19 0 895 0
29APR26 7.00 C 0.00 0.00 0.00 0.19 -0.06 18 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.09 -0.05 18 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.04 -0.03 18 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.23 -0.07 58 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.13 -0.09 55 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.05 -0.07 58 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.77 -0.13 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.54 -0.08 43 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.29 -0.09 36 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.03 -0.10 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.78 -0.10 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.55 -0.09 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.36 -0.07 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.21 -0.05 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.06 -0.02 18 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.01 18 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.37 -0.05 63 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.23 -0.09 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.14 -0.09 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.05 -0.08 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.77 -0.13 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.54 -0.10 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.29 -0.10 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.04 -0.10 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.80 -0.09 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.58 -0.08 21 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.40 -0.06 20 0 129 0
29JUN26 7.00 C 0.00 0.00 0.00 0.27 -0.03 20 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 -0.02 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.11 -0.01 20 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 0.00 20 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.37 -0.06 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.24 -0.09 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.14 -0.09 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.05 -0.09 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.80 -0.10 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.54 -0.11 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.29 -0.10 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.05 -0.10 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.84 -0.09 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.66 -0.07 20 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.51 -0.06 20 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 -0.05 20 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 -0.04 20 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 -0.02 20 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.15 -0.02 20 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.37 -0.06 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.24 -0.09 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.14 -0.09 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.05 -0.09 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.80 -0.10 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.54 -0.11 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.29 -0.10 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.07 -0.08 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.89 -0.07 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.73 -0.06 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.59 -0.06 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.47 -0.05 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 -0.04 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 -0.03 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
TOTAL CALL 42 7,834 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 202 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 0.00 146 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 119 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 92 0 740 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 404 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 579 0
26FEB26 7.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 180 0
26FEB26 7.25 P 0.00 0.00 0.00 0.27 +0.08 0 0 105 0
26FEB26 7.50 P 0.00 0.00 0.00 0.52 +0.09 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.27 +0.08 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.77 +0.05 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.02 +0.07 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.52 +0.07 0 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 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 97 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,193 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 1,023 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 665 0
30MAR26 6.75 P 0.08 0.08 0.08 0.07 +0.01 19 1 1,061 0
30MAR26 7.00 P 0.18 0.19 0.17 0.18 +0.04 20 58 615 +16
30MAR26 7.25 P 0.00 0.00 0.00 0.33 +0.05 20 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.54 +0.07 21 0 100 0
30MAR26 7.75 P 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.02 +0.07 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.27 +0.06 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.52 +0.08 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.77 +0.05 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.02 +0.05 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.27 +0.07 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.52 +0.05 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.77 +0.08 0 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 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 +0.01 19 0 142 0
29APR26 6.50 P 0.06 0.06 0.06 0.07 +0.01 17 25 645 -20
29APR26 6.75 P 0.00 0.00 0.00 0.17 +0.03 17 0 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.30 +0.04 17 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.48 +0.07 16 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.69 +0.08 13 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.91 +0.09 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.87 +0.10 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.35 +0.09 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 +0.01 17 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.11 +0.03 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.20 +0.05 17 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.34 +0.07 17 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.50 +0.07 16 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.70 +0.08 14 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.92 +0.09 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.15 +0.09 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.87 +0.10 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.35 +0.09 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 +0.02 20 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 +0.02 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 +0.04 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 +0.05 18 0 188 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 +0.07 18 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.54 +0.07 17 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.73 +0.09 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.94 +0.09 14 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.20 +0.13 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.63 +0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.87 +0.10 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.35 +0.09 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.60 +0.10 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.84 +0.10 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 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 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 +0.01 20 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 +0.03 19 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 +0.05 19 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 +0.05 18 0 44 0
29SEP26 7.25 P 0.00 0.00 0.00 0.62 +0.07 18 0 22 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 +0.06 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.99 +0.07 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.20 +0.10 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.41 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.64 +0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.88 +0.07 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.13 +0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.37 +0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.61 +0.10 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 100 0
30DEC26 5.25 P 0.04 0.04 0.04 0.03 +0.01 20 190 380 +190
30DEC26 5.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 +0.03 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.04 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 +0.05 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 +0.06 19 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 +0.07 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.86 +0.07 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.05 +0.08 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.26 +0.09 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.48 +0.10 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.70 +0.09 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.94 +0.10 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.18 +0.10 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.43 +0.10 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.68 +0.10 22 0 0 0
TOTAL PUT 274 13,254 +186
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$ 15.40
26FEB26 9.25 C 0.00 0.00 0.00 6.15 -0.01 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.90 -0.01 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.65 -0.01 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.40 -0.01 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.90 -0.01 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.90 -0.01 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.40 -0.01 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.90 -0.02 0 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 2.40 -0.01 0 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 1.91 0.00 88 0 120 0
26FEB26 14.00 C 0.00 0.00 0.00 1.40 -0.01 0 0 341 0
26FEB26 14.50 C 0.91 0.91 0.91 0.91 -0.01 45 100 430 -100
26FEB26 15.00 C 0.34 0.41 0.34 0.45 -0.02 40 115 1,051 +100
26FEB26 15.50 C 0.10 0.10 0.10 0.14 -0.03 40 50 1,010 +50
26FEB26 16.00 C 0.05 0.05 0.05 0.03 -0.02 43 50 950 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 633 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 195 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 87 0 365 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 118 0 150 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 133 0 150 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.65 -0.01 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.40 -0.01 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.15 -0.01 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.99 -0.01 145 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.65 -0.02 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.49 +0.07 134 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.25 +0.08 130 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.99 -0.01 122 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.74 +0.07 117 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.41 -0.01 82 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.91 -0.01 73 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.41 -0.01 66 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.41 0.00 50 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 2.93 +0.01 53 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 2.41 -0.08 36 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 1.91 -0.07 29 0 417 0
30MAR26 14.00 C 0.00 0.00 0.00 1.40 -0.05 0 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.95 -0.04 24 0 29 0
30MAR26 15.00 C 0.00 0.00 0.00 0.62 -0.02 26 0 325 0
30MAR26 15.50 C 0.35 0.35 0.35 0.38 -0.03 27 15 448 -15
30MAR26 16.00 C 0.21 0.21 0.21 0.22 -0.03 27 200 200 +125
30MAR26 16.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 75 0
30MAR26 17.00 C 0.09 0.09 0.09 0.07 0.00 28 10 25 +10
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 60 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 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
29APR26 9.50 C 0.00 0.00 0.00 5.99 -0.01 91 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.74 +0.07 87 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.41 -0.01 64 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.91 -0.01 58 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.41 -0.01 51 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.91 -0.09 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.41 -0.01 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.93 +0.01 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.41 -0.08 29 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 1.92 -0.06 26 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 1.43 -0.08 22 0 250 0
29APR26 14.50 C 1.08 1.08 1.06 1.07 -0.05 24 12 220 0
29APR26 15.00 C 0.00 0.00 0.00 0.78 -0.05 25 0 260 0
29APR26 15.50 C 0.00 0.00 0.00 0.55 -0.04 26 0 345 0
29APR26 16.00 C 0.00 0.00 0.00 0.39 -0.03 26 0 203 0
29APR26 16.50 C 0.00 0.00 0.00 0.26 -0.04 27 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.16 -0.03 26 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.74 +0.07 72 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.41 -0.01 54 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.91 -0.01 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.41 -0.01 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.91 -0.09 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.41 -0.01 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.93 +0.01 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.44 -0.05 29 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.94 -0.04 24 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.54 -0.05 24 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 1.20 -0.05 24 0 167 0
28MAY26 15.00 C 0.00 0.00 0.00 0.93 -0.03 25 0 195 0
28MAY26 15.50 C 0.00 0.00 0.00 0.69 -0.04 25 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.52 -0.03 26 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.26 -0.02 26 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 -0.01 26 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 7.15 -0.02 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.99 -0.01 76 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.65 -0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.49 +0.07 70 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.25 +0.08 67 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.99 -0.01 64 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.74 +0.07 61 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.41 -0.01 46 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.91 -0.01 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.41 -0.01 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.91 -0.09 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.41 -0.01 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.93 -0.09 27 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 2.52 +0.03 29 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.02 -0.03 24 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 1.65 -0.05 24 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 1.33 -0.03 24 0 100 0
29JUN26 15.00 C 0.00 0.00 0.00 1.06 -0.04 25 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.83 -0.04 25 0 300 0
29JUN26 16.00 C 0.00 0.00 0.00 0.65 -0.04 26 0 0 0
29JUN26 16.50 C 0.53 0.53 0.53 0.51 -0.02 26 60 150 +60
29JUN26 17.00 C 0.00 0.00 0.00 0.38 -0.02 26 0 30 0
29JUN26 17.50 C 0.34 0.34 0.34 0.28 -0.01 26 15 75 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.99 -0.01 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.65 -0.02 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.49 +0.07 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.25 +0.08 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.99 -0.01 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.74 +0.07 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.41 -0.01 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.91 -0.01 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.43 -0.02 27 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.94 -0.06 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.49 +0.03 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.08 +0.01 25 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.67 -0.03 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.32 -0.07 25 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 2.00 -0.06 26 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 1.71 -0.03 26 0 125 0
29SEP26 15.00 C 1.35 1.35 1.35 1.46 -0.03 26 15 15 +10
29SEP26 15.50 C 0.00 0.00 0.00 1.23 -0.03 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 1.03 -0.03 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.85 -0.03 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.71 -0.02 27 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.58 -0.02 27 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.41 -0.02 28 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 -0.02 28 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.25 +0.07 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.99 -0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.74 +0.03 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.46 -0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.00 +0.07 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.43 -0.02 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.01 -0.03 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.61 -0.01 22 0 10 0
30DEC26 12.50 C 0.00 0.00 0.00 3.23 -0.01 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.87 -0.02 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.55 -0.01 25 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 2.24 -0.01 25 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.96 -0.07 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.71 -0.01 26 0 35 0
30DEC26 15.50 C 1.29 1.29 1.26 1.48 -0.01 26 11 11 +11
30DEC26 16.00 C 0.00 0.00 0.00 1.27 -0.01 26 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 1.10 -0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.94 -0.01 26 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.80 0.00 26 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 -0.01 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.57 -0.02 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 0.00 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.36 0.00 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 0.00 27 0 0 0
TOTAL CALL 653 13,117 +266
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 208 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 136 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 114 0 813 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 92 0 365 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 71 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,064 0
26FEB26 15.00 P 0.06 0.06 0.06 0.04 -0.02 38 68 755 0
26FEB26 15.50 P 0.24 0.24 0.24 0.25 -0.02 43 50 1,679 0
26FEB26 16.00 P 0.00 0.00 0.00 0.64 -0.01 48 0 415 0
26FEB26 16.50 P 0.00 0.00 0.00 1.13 0.00 68 0 180 0
26FEB26 17.00 P 0.00 0.00 0.00 1.65 +0.06 100 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.15 +0.06 121 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.63 +0.04 127 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.14 +0.05 153 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.63 -0.07 161 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.13 -0.08 177 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.63 +0.04 192 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.60 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 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 37 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 0.00 29 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 0.00 28 0 189 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 215 0
30MAR26 14.50 P 0.00 0.00 0.00 0.22 0.00 27 0 122 0
30MAR26 15.00 P 0.00 0.00 0.00 0.41 0.00 27 0 124 0
30MAR26 15.50 P 0.00 0.00 0.00 0.68 0.00 28 0 386 0
30MAR26 16.00 P 0.00 0.00 0.00 1.04 0.00 29 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 1.45 0.00 30 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 1.91 +0.01 33 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.40 +0.01 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.90 +0.09 43 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.39 +0.01 47 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.77 -0.11 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.44 +0.01 63 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.71 -0.21 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.87 +0.04 65 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 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 45 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 0.01 -0.01 27 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.21 -0.02 26 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.36 -0.01 27 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 0.56 -0.01 26 0 75 0
29APR26 15.50 P 0.90 0.90 0.90 0.84 -0.03 27 15 55 0
29APR26 16.00 P 0.00 0.00 0.00 1.17 -0.02 28 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 1.55 -0.03 28 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.97 -0.02 29 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.43 -0.01 31 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.92 +0.09 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.42 +0.04 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.93 +0.05 43 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.44 +0.01 47 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.91 -0.01 48 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.89 +0.04 52 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 -0.01 26 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.19 -0.01 26 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.47 0.00 26 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.68 0.00 26 0 39 0
28MAY26 15.50 P 1.01 1.01 1.01 0.95 0.00 26 15 81 0
28MAY26 16.00 P 0.00 0.00 0.00 1.27 -0.02 27 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 1.64 -0.01 28 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.05 0.00 29 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.48 -0.01 29 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.94 -0.01 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.43 0.00 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.93 +0.01 37 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.44 +0.01 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.91 -0.03 41 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.91 0.00 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 0.00 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 27 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 -0.01 26 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.40 0.00 26 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 0.57 0.00 26 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.79 0.00 26 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.06 0.00 26 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.38 -0.01 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.73 -0.01 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.12 -0.01 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.54 +0.05 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.94 -0.01 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.46 0.00 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.94 0.00 33 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.45 +0.02 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.92 -0.02 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.91 0.00 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 27 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 -0.02 28 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.51 -0.02 28 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.68 -0.02 28 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.88 -0.03 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.12 -0.03 28 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.40 -0.02 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.70 -0.02 28 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.02 -0.02 28 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 2.39 -0.02 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.77 -0.02 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.18 -0.01 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.61 -0.01 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.06 0.00 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.52 -0.01 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.00 0.00 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.99 0.00 37 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 0.00 27 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.27 0.00 27 0 50 0
30DEC26 12.50 P 0.39 0.39 0.39 0.37 0.00 27 50 50 +50
30DEC26 13.00 P 0.00 0.00 0.00 0.50 0.00 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 0.00 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.84 0.00 27 0 100 0
30DEC26 14.50 P 0.00 0.00 0.00 1.05 0.00 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.30 +0.01 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.57 +0.01 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.86 0.00 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.19 +0.01 28 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.53 0.00 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.90 0.00 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.30 +0.01 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.71 +0.01 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.14 0.00 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.59 +0.01 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.05 +0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.01 0.00 34 0 0 0
TOTAL PUT 198 12,592 +50
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 129.70
26FEB26 80.00 C 0.00 0.00 0.00 49.71 -3.51 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 47.21 -3.51 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 44.71 -3.51 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 42.21 -3.51 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 39.71 -3.51 0 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 37.21 -3.51 0 0 761 0
26FEB26 95.00 C 0.00 0.00 0.00 34.71 -3.51 0 0 515 0
26FEB26 97.50 C 0.00 0.00 0.00 32.22 -3.50 130 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 29.72 -3.50 118 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 27.22 -3.50 107 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 24.72 -3.50 96 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 22.22 -3.51 85 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 19.72 -3.51 75 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 17.23 -3.78 76 0 400 0
26FEB26 115.00 C 14.75 14.75 14.75 14.76 -3.80 76 60 694 0
26FEB26 117.50 C 0.00 0.00 0.00 12.69 -3.12 105 0 205 0
26FEB26 120.00 C 0.00 0.00 0.00 10.28 -3.49 93 0 3,558 0
26FEB26 122.50 C 7.71 7.72 7.71 7.71 -3.37 72 65 253 -30
26FEB26 125.00 C 0.00 0.00 0.00 5.98 -2.93 81 0 500 0
26FEB26 127.50 C 4.06 4.06 3.65 4.18 -2.75 77 72 896 +40
26FEB26 130.00 C 2.80 3.10 2.40 2.84 -2.27 77 124 2,332 +37
26FEB26 132.50 C 3.00 3.00 1.55 1.79 -1.92 76 351 2,197 -77
26FEB26 135.00 C 1.20 1.25 0.95 1.06 -1.54 76 268 2,923 +1
26FEB26 137.50 C 1.23 1.23 0.66 0.59 -1.23 76 59 1,597 -30
26FEB26 140.00 C 0.45 0.53 0.38 0.31 -0.86 76 168 1,608 -27
26FEB26 142.50 C 0.36 0.36 0.29 0.15 -0.57 75 35 1,143 -4
26FEB26 145.00 C 0.21 0.21 0.16 0.07 -0.35 76 68 2,057 +25
26FEB26 147.50 C 0.15 0.15 0.13 0.03 -0.21 76 10 2,188 +5
26FEB26 150.00 C 0.10 0.10 0.07 0.02 -0.11 80 153 3,604 -22
26FEB26 152.50 C 0.00 0.00 0.00 0.01 -0.06 81 0 2,318 0
26FEB26 155.00 C 0.01 0.01 0.01 0.01 -0.03 89 2 1,595 0
26FEB26 157.50 C 0.07 0.07 0.07 0.01 -0.01 96 29 1,875 0
26FEB26 160.00 C 0.01 0.01 0.01 0.01 0.00 103 1 2,034 -1
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 109 0 799 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,915 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 123 0 700 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 129 0 1,088 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 135 0 320 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 141 0 289 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 147 0 172 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 153 0 800 0
26FEB26 182.50 C 0.00 0.00 0.00 0.01 0.00 159 0 217 0
26FEB26 185.00 C 0.00 0.00 0.00 0.01 0.00 164 0 143 0
26FEB26 187.50 C 0.00 0.00 0.00 0.01 0.00 170 0 199 0
26FEB26 190.00 C 0.00 0.00 0.00 0.01 0.00 176 0 238 0
26FEB26 192.50 C 0.00 0.00 0.00 0.01 0.00 181 0 81 0
26FEB26 195.00 C 0.00 0.00 0.00 0.01 0.00 186 0 92 0
26FEB26 197.50 C 0.00 0.00 0.00 0.01 0.00 191 0 45 0
26FEB26 200.00 C 0.00 0.00 0.00 0.01 0.00 197 0 486 0
27FEB26 107.50 C 0.00 0.00 0.00 22.26 -3.50 90 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 19.81 -3.49 91 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 17.39 -3.62 90 0 0 0
27FEB26 115.00 C 0.00 0.00 0.00 15.04 -3.52 90 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 12.91 -3.24 95 0 0 0
27FEB26 120.00 C 0.00 0.00 0.00 10.85 -3.08 96 0 0 0
27FEB26 122.50 C 0.00 0.00 0.00 8.90 -2.92 95 0 0 0
27FEB26 125.00 C 6.57 6.57 6.57 7.11 -2.76 94 36 61 +24
27FEB26 127.50 C 5.42 5.46 4.88 5.46 -2.40 91 4 21 +1
27FEB26 130.00 C 3.92 4.32 3.80 4.18 -2.25 91 62 178 +35
27FEB26 132.50 C 0.00 0.00 0.00 3.15 -1.91 92 0 74 0
27FEB26 135.00 C 2.26 2.50 2.09 2.27 -1.60 92 54 203 +38
27FEB26 137.50 C 1.52 1.77 1.52 1.59 -1.44 91 93 169 +90
27FEB26 140.00 C 1.28 1.30 1.09 1.09 -1.22 91 291 518 +242
27FEB26 142.50 C 0.00 0.00 0.00 0.73 -0.96 91 0 428 0
27FEB26 145.00 C 0.61 0.61 0.61 0.47 -0.73 91 30 336 +30
27FEB26 147.50 C 0.44 0.44 0.44 0.30 -0.54 91 2 181 0
27FEB26 150.00 C 0.38 0.38 0.38 0.18 -0.40 90 5 69 +5
27FEB26 152.50 C 0.21 0.21 0.21 0.11 -0.28 91 20 83 +16
27FEB26 155.00 C 0.00 0.00 0.00 0.07 -0.19 92 0 403 0
27FEB26 157.50 C 0.00 0.00 0.00 0.04 -0.13 91 0 30 0
27FEB26 160.00 C 0.00 0.00 0.00 0.03 -0.08 94 0 6 0
06MAR26 107.50 C 0.00 0.00 0.00 22.45 -3.48 62 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 20.08 -3.45 62 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 17.78 -3.41 63 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 15.56 -3.35 62 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 13.46 -3.25 63 0 0 0
06MAR26 120.00 C 0.00 0.00 0.00 11.49 -3.14 63 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 9.67 -3.00 62 0 0 0
06MAR26 125.00 C 7.68 7.68 7.68 8.20 -2.65 65 60 60 +60
06MAR26 127.50 C 6.50 6.78 6.43 6.68 -2.51 64 52 57 +52
06MAR26 130.00 C 5.21 5.54 4.88 5.33 -2.25 63 57 138 +57
06MAR26 132.50 C 4.07 4.40 4.07 4.27 -1.94 63 32 161 +32
06MAR26 135.00 C 3.32 3.49 3.00 3.38 -1.73 64 157 217 +155
06MAR26 137.50 C 2.65 2.79 2.64 2.60 -1.55 63 192 235 +162
06MAR26 140.00 C 2.45 2.45 1.95 1.97 -1.41 63 225 248 +225
06MAR26 142.50 C 1.79 1.79 1.77 1.47 -1.24 63 45 73 +45
06MAR26 145.00 C 1.37 1.37 1.31 1.09 -1.02 63 107 136 +95
06MAR26 147.50 C 0.97 1.05 0.97 0.79 -0.83 63 5 70 +3
06MAR26 150.00 C 0.00 0.00 0.00 0.56 -0.67 63 0 138 0
06MAR26 152.50 C 0.71 0.71 0.68 0.40 -0.53 63 4 32 0
06MAR26 155.00 C 0.00 0.00 0.00 0.27 - 63 0 0 -
30MAR26 42.00 C 0.00 0.00 0.00 87.91 -3.40 155 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 86.92 -3.40 153 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 85.92 -3.40 150 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 84.91 -3.41 145 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 83.91 -3.41 141 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 82.90 -3.43 136 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 81.90 -3.43 133 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 80.90 -3.43 130 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 79.89 -3.45 124 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 77.45 -3.39 128 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 74.96 -3.39 122 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 72.47 -3.39 117 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 69.98 -3.38 112 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 67.50 -3.37 108 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 65.01 -3.37 103 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 62.52 -3.36 98 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 60.03 -3.36 93 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 57.54 -3.36 89 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 55.05 -3.35 84 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 52.56 -3.35 80 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 50.09 -3.33 77 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 47.61 -3.32 74 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 45.15 -3.30 71 0 220 0
30MAR26 87.50 C 42.32 42.32 42.32 42.70 -3.27 69 45 635 0
30MAR26 90.00 C 0.00 0.00 0.00 40.25 -3.25 66 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 37.82 -2.90 64 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 35.38 -2.89 62 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 32.96 -2.89 59 0 759 0
30MAR26 100.00 C 0.00 0.00 0.00 30.58 -3.02 58 0 1,425 0
30MAR26 102.50 C 0.00 0.00 0.00 28.51 -2.54 61 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 26.20 -2.50 59 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 23.48 -3.75 51 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 21.93 -2.02 57 10 750 0
30MAR26 112.50 C 0.00 0.00 0.00 20.04 -1.86 58 0 1,468 0
30MAR26 115.00 C 17.28 17.71 17.28 17.01 -3.57 48 56 5,448 +35
30MAR26 117.50 C 0.00 0.00 0.00 15.35 -2.72 49 0 8,030 0
30MAR26 120.00 C 13.39 13.46 13.39 14.43 -1.86 56 74 3,909 -74
30MAR26 122.50 C 11.90 12.53 11.52 12.21 -2.41 51 335 2,480 -85
30MAR26 125.00 C 9.95 9.95 9.95 10.95 -2.11 52 60 31,005 +30
30MAR26 127.50 C 9.02 9.64 8.75 9.40 -2.20 51 243 2,230 +55
30MAR26 130.00 C 8.26 8.45 7.98 8.15 -2.13 51 104 9,971 +15
30MAR26 132.50 C 6.80 6.80 6.70 7.15 -1.88 52 6 1,543 -6
30MAR26 135.00 C 6.20 6.22 5.96 6.22 -1.69 52 15 3,615 +12
30MAR26 137.50 C 5.11 5.11 5.11 5.42 -1.47 53 3 3,361 +3
30MAR26 140.00 C 4.80 4.80 4.21 4.68 -1.30 53 78 4,238 -7
30MAR26 142.50 C 3.89 4.04 3.80 4.02 -1.19 53 49 3,041 +1
30MAR26 145.00 C 3.80 3.80 3.15 3.40 -1.20 53 73 5,487 -7
30MAR26 147.50 C 3.10 3.10 2.92 2.86 -1.18 53 13 5,143 -1
30MAR26 150.00 C 2.87 2.87 2.43 2.39 -1.05 53 157 11,122 -15
30MAR26 152.50 C 2.30 2.30 2.21 2.00 -0.92 53 71 1,741 0
30MAR26 155.00 C 1.90 1.90 1.90 1.66 -0.81 53 3 3,018 +3
30MAR26 157.50 C 1.79 1.79 1.79 1.37 -0.71 53 95 1,812 0
30MAR26 160.00 C 1.55 1.55 1.55 1.13 -0.61 53 110 29,062 +65
30MAR26 162.50 C 1.19 1.31 1.19 0.92 -0.54 53 70 8,316 0
30MAR26 165.00 C 1.15 1.15 1.11 0.75 -0.46 53 8 7,607 0
30MAR26 167.50 C 0.99 0.99 0.94 0.61 -0.40 53 3 1,106 0
30MAR26 170.00 C 0.89 0.89 0.86 0.50 -0.33 53 17 2,101 +11
30MAR26 172.50 C 0.00 0.00 0.00 0.40 -0.29 53 0 924 0
30MAR26 175.00 C 0.74 0.74 0.74 0.32 -0.24 53 2 284 -2
30MAR26 177.50 C 0.65 0.65 0.65 0.26 -0.20 53 2 660 +2
30MAR26 180.00 C 0.57 0.57 0.57 0.21 -0.17 53 6 5,732 -6
30MAR26 182.50 C 0.00 0.00 0.00 0.17 -0.14 53 0 347 0
30MAR26 185.00 C 0.47 0.47 0.47 0.13 -0.12 53 16 1,337 0
30MAR26 187.50 C 0.00 0.00 0.00 0.11 -0.09 53 0 243 0
30MAR26 190.00 C 0.00 0.00 0.00 0.09 -0.07 53 0 397 0
30MAR26 192.50 C 0.00 0.00 0.00 0.07 -0.06 53 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.06 -0.05 54 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.04 -0.05 53 0 19 0
30MAR26 200.00 C 0.00 0.00 0.00 0.03 -0.04 52 0 1,803 0
30MAR26 205.00 C 0.00 0.00 0.00 0.02 -0.03 53 0 138 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 362 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,089 0
29APR26 80.00 C 0.00 0.00 0.00 50.23 -3.42 54 0 150 0
29APR26 82.50 C 47.88 47.88 47.86 47.78 -3.40 53 14 14 +14
29APR26 85.00 C 45.42 45.42 45.38 45.38 -3.36 53 90 90 +90
29APR26 87.50 C 43.10 43.10 42.97 42.91 -3.39 51 69 69 +69
29APR26 90.00 C 40.58 40.58 40.52 40.52 -3.37 50 73 73 +73
29APR26 92.50 C 38.19 38.19 38.14 38.14 -3.36 49 90 106 +90
29APR26 95.00 C 35.82 35.82 35.80 35.77 -3.38 48 60 60 +60
29APR26 97.50 C 0.00 0.00 0.00 33.41 -3.42 47 0 60 0
29APR26 100.00 C 0.00 0.00 0.00 31.14 -3.41 47 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 28.84 -3.49 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 26.66 -3.51 45 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 24.56 -3.50 45 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 22.53 -3.50 45 0 0 0
29APR26 112.50 C 20.60 20.60 20.60 20.60 -3.48 45 30 30 +30
29APR26 115.00 C 0.00 0.00 0.00 18.78 -3.43 45 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 17.22 -2.72 46 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 15.49 -3.23 45 0 0 0
29APR26 122.50 C 13.64 13.64 13.64 14.04 -3.07 45 19 19 +19
29APR26 125.00 C 12.42 12.42 11.95 12.68 -2.99 46 249 364 +215
29APR26 127.50 C 11.21 11.56 11.21 11.42 -2.33 46 60 148 +60
29APR26 130.00 C 10.08 10.40 9.63 10.26 -2.20 46 174 519 +150
29APR26 132.50 C 9.02 9.22 9.02 9.21 -2.06 46 60 350 +60
29APR26 135.00 C 7.76 7.76 7.76 8.28 -1.87 47 30 647 +30
29APR26 137.50 C 0.00 0.00 0.00 7.45 -1.68 47 0 241 0
29APR26 140.00 C 6.60 6.60 6.60 6.72 -1.46 48 5 451 +5
29APR26 142.50 C 5.94 5.97 5.94 5.97 -1.43 48 74 825 0
29APR26 145.00 C 5.35 5.51 5.08 5.35 -1.29 48 70 349 -52
29APR26 147.50 C 4.79 4.80 4.76 4.71 -1.31 48 77 337 0
29APR26 150.00 C 4.28 4.35 4.28 4.13 -1.31 48 60 1,358 +15
29APR26 152.50 C 0.00 0.00 0.00 3.62 -1.23 48 0 491 0
29APR26 155.00 C 3.44 3.44 3.44 3.16 -1.13 48 14 388 0
29APR26 157.50 C 0.00 0.00 0.00 2.75 -1.03 48 0 696 0
29APR26 160.00 C 2.92 2.92 2.92 2.39 -0.94 48 39 1,118 0
29APR26 162.50 C 2.61 2.61 2.61 2.08 -0.84 48 10 467 +1
29APR26 165.00 C 2.41 2.41 2.37 1.80 -0.76 48 50 267 +10
29APR26 167.50 C 2.11 2.11 2.11 1.55 -0.69 48 30 1,117 0
29APR26 170.00 C 0.00 0.00 0.00 1.34 -0.62 48 0 206 0
29APR26 172.50 C 1.75 1.75 1.74 1.15 -0.56 48 60 197 0
29APR26 175.00 C 1.64 1.64 1.64 0.99 -0.50 48 30 172 0
29APR26 177.50 C 1.49 1.49 1.46 0.85 -0.44 48 60 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.73 -0.39 48 0 295 0
29APR26 182.50 C 1.21 1.21 1.21 0.62 -0.35 48 30 30 +18
29APR26 185.00 C 1.13 1.13 1.10 0.53 -0.31 48 60 42 +12
29APR26 187.50 C 0.00 0.00 0.00 0.45 -0.28 48 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.39 -0.24 48 0 130 0
29APR26 192.50 C 0.00 0.00 0.00 0.33 -0.21 48 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.28 -0.19 48 0 27 0
29APR26 197.50 C 0.00 0.00 0.00 0.24 -0.16 48 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.20 -0.14 48 0 132 0
29APR26 205.00 C 0.00 0.00 0.00 0.14 -0.11 48 0 98 0
29APR26 210.00 C 0.00 0.00 0.00 0.10 -0.08 48 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.08 -0.05 48 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.05 -0.05 48 0 433 0
28MAY26 107.50 C 0.00 0.00 0.00 25.66 -3.72 43 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 23.83 -3.64 44 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 22.02 -3.62 44 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 20.39 -3.49 44 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 18.84 -3.36 44 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 17.38 -3.21 45 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 15.99 -3.04 45 0 150 0
28MAY26 125.00 C 14.66 14.66 14.43 14.69 -2.41 45 60 60 +60
28MAY26 127.50 C 13.11 13.11 13.11 13.46 -2.31 45 30 99 +30
28MAY26 130.00 C 12.19 12.19 11.85 12.35 -2.17 46 40 208 +10
28MAY26 132.50 C 0.00 0.00 0.00 11.35 -2.00 46 0 212 0
28MAY26 135.00 C 10.08 10.08 10.08 10.43 -1.82 47 30 199 0
28MAY26 137.50 C 0.00 0.00 0.00 9.59 -1.64 47 0 453 0
28MAY26 140.00 C 8.84 8.84 8.51 8.82 -1.49 47 90 642 +16
28MAY26 142.50 C 0.00 0.00 0.00 8.15 -1.31 48 0 386 0
28MAY26 145.00 C 7.34 7.34 7.34 7.38 -1.36 48 14 223 +14
28MAY26 147.50 C 0.00 0.00 0.00 6.67 -1.46 48 0 280 0
28MAY26 150.00 C 0.00 0.00 0.00 6.02 -1.49 48 0 193 0
28MAY26 152.50 C 5.75 5.75 5.51 5.43 -1.40 48 73 490 +73
28MAY26 155.00 C 0.00 0.00 0.00 4.88 -1.31 48 0 334 0
28MAY26 157.50 C 5.02 5.02 5.02 4.39 -1.22 48 27 159 +27
28MAY26 160.00 C 0.00 0.00 0.00 3.94 -1.13 48 0 169 0
28MAY26 162.50 C 0.00 0.00 0.00 3.53 -1.05 48 0 205 0
28MAY26 165.00 C 0.00 0.00 0.00 3.16 -0.97 48 0 50 0
28MAY26 167.50 C 0.00 0.00 0.00 2.83 -0.90 48 0 93 0
28MAY26 170.00 C 3.45 3.45 3.45 2.52 -0.83 48 5 117 -1
28MAY26 172.50 C 0.00 0.00 0.00 2.25 -0.77 48 0 46 0
28MAY26 175.00 C 0.00 0.00 0.00 2.01 -0.70 48 0 26 0
28MAY26 177.50 C 0.00 0.00 0.00 1.79 -0.64 48 0 66 0
29JUN26 42.00 C 0.00 0.00 0.00 88.11 -3.50 60 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 87.11 -3.51 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 86.12 -3.51 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 85.13 -3.51 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 84.14 -3.51 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 83.15 -3.51 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 82.16 -3.51 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 81.17 -3.51 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 80.18 -3.51 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 77.71 -3.50 48 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 75.24 -3.50 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 72.76 -3.51 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 70.29 -3.51 45 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 67.83 -3.50 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 65.37 -3.50 46 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 62.92 -3.50 47 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 60.48 -3.50 47 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 58.05 -3.49 47 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 55.64 -3.49 47 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 53.24 -3.49 46 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 50.88 -3.47 47 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 48.54 -3.46 47 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 45.82 -3.86 39 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 43.96 -3.43 46 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 41.74 -3.41 47 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 39.56 -3.38 47 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 37.43 -2.25 47 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 35.36 -2.17 47 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 33.35 -2.17 47 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 31.40 -2.19 47 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 28.67 -3.04 42 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 26.87 -3.03 42 0 185 0
29JUN26 110.00 C 25.00 25.00 25.00 25.98 -2.17 47 30 3,988 +30
29JUN26 112.50 C 0.00 0.00 0.00 23.55 -2.91 43 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 22.41 -2.64 45 0 6,353 0
29JUN26 117.50 C 0.00 0.00 0.00 20.58 -2.71 44 0 320 0
29JUN26 120.00 C 0.00 0.00 0.00 19.25 -2.56 45 0 442 0
29JUN26 122.50 C 0.00 0.00 0.00 17.78 -2.67 45 0 1,499 0
29JUN26 125.00 C 0.00 0.00 0.00 16.51 -2.53 45 0 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 15.32 -2.44 45 0 582 0
29JUN26 130.00 C 0.00 0.00 0.00 14.26 -2.29 45 0 10,362 0
29JUN26 132.50 C 0.00 0.00 0.00 13.28 -2.12 46 0 1,096 0
29JUN26 135.00 C 0.00 0.00 0.00 12.35 -1.97 46 0 773 0
29JUN26 137.50 C 0.00 0.00 0.00 11.50 -1.79 46 0 763 0
29JUN26 140.00 C 0.00 0.00 0.00 10.72 -1.61 47 0 5,412 0
29JUN26 142.50 C 0.00 0.00 0.00 9.99 -1.49 47 0 462 0
29JUN26 145.00 C 0.00 0.00 0.00 9.28 -1.44 47 0 304 0
29JUN26 147.50 C 0.00 0.00 0.00 8.53 -1.48 47 0 683 0
29JUN26 150.00 C 7.66 7.75 7.66 7.83 -1.51 47 147 11,440 -53
29JUN26 152.50 C 0.00 0.00 0.00 7.18 -1.56 47 0 190 0
29JUN26 155.00 C 7.00 7.00 7.00 6.58 -1.60 47 3 375 0
29JUN26 157.50 C 0.00 0.00 0.00 6.02 -1.52 47 0 344 0
29JUN26 160.00 C 0.00 0.00 0.00 5.51 -1.43 47 0 684 0
29JUN26 162.50 C 0.00 0.00 0.00 5.03 -1.36 47 0 468 0
29JUN26 165.00 C 5.13 5.13 5.13 4.60 -1.27 47 65 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 4.07 -1.33 47 0 488 0
29JUN26 170.00 C 4.53 4.53 4.53 3.83 -1.13 47 28 2,297 -15
29JUN26 172.50 C 0.00 0.00 0.00 3.38 -1.17 46 0 117 0
29JUN26 175.00 C 0.00 0.00 0.00 3.18 -0.99 47 0 95 0
29JUN26 177.50 C 0.00 0.00 0.00 2.81 -1.02 47 0 6 0
29JUN26 180.00 C 0.00 0.00 0.00 2.63 -0.87 47 0 196 0
29JUN26 182.50 C 0.00 0.00 0.00 2.39 -0.82 47 0 38 0
29JUN26 185.00 C 0.00 0.00 0.00 2.11 -0.83 47 0 128 0
29JUN26 187.50 C 0.00 0.00 0.00 1.91 -0.70 46 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.74 -0.65 47 0 77 0
29JUN26 192.50 C 0.00 0.00 0.00 1.58 -0.60 47 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.43 -0.56 47 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.30 -0.52 47 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.17 -0.49 46 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.96 -0.42 46 0 111 0
29JUN26 210.00 C 1.77 1.87 1.77 0.79 -0.36 47 60 175 +15
29JUN26 215.00 C 0.00 0.00 0.00 0.65 -0.30 47 0 0 0
29JUN26 220.00 C 1.52 1.52 1.43 0.53 -0.26 47 60 1,260 +60
29SEP26 55.00 C 0.00 0.00 0.00 75.69 -3.50 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 73.27 -3.49 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 70.86 -3.49 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 68.46 -3.49 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 66.09 -3.48 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.73 -3.47 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 61.40 -3.46 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.10 -3.44 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 56.82 -3.44 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.59 -3.41 46 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 52.39 -3.39 46 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 50.23 -3.37 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 48.12 -3.34 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 46.05 -3.31 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 44.03 -3.28 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 42.06 -3.24 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 39.41 -3.94 43 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 37.51 -3.94 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 35.67 -3.93 43 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 34.74 -3.06 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 32.19 -3.87 43 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 30.55 -3.83 43 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 29.85 -2.90 46 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 28.34 -2.84 46 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 26.89 -2.78 46 0 1,033 0
29SEP26 117.50 C 28.21 28.21 28.21 25.49 -2.72 46 1 632 -1
29SEP26 120.00 C 0.00 0.00 0.00 23.43 -2.57 44 0 593 0
29SEP26 122.50 C 0.00 0.00 0.00 22.87 -1.82 46 0 461 0
29SEP26 125.00 C 20.85 20.85 20.45 21.00 -2.44 45 16 333 +15
29SEP26 127.50 C 19.49 19.49 19.49 19.97 -2.27 45 30 261 +15
29SEP26 130.00 C 0.00 0.00 0.00 18.93 -2.16 45 0 228 0
29SEP26 132.50 C 0.00 0.00 0.00 17.95 -2.04 45 0 348 0
29SEP26 135.00 C 0.00 0.00 0.00 17.00 -1.94 46 0 261 0
29SEP26 137.50 C 0.00 0.00 0.00 16.13 -1.80 46 0 362 0
29SEP26 140.00 C 14.85 14.85 14.85 15.30 -1.67 46 20 1,988 -20
29SEP26 142.50 C 14.45 14.45 14.45 14.52 -1.60 46 30 1,508 +30
29SEP26 145.00 C 0.00 0.00 0.00 13.78 -1.41 46 0 182 0
29SEP26 147.50 C 0.00 0.00 0.00 13.09 -1.27 47 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 12.43 -1.43 47 0 163 0
29SEP26 152.50 C 0.00 0.00 0.00 11.78 -1.41 47 0 178 0
29SEP26 155.00 C 0.00 0.00 0.00 11.09 -1.46 47 0 287 0
29SEP26 157.50 C 0.00 0.00 0.00 10.44 -1.24 47 0 231 0
29SEP26 160.00 C 0.00 0.00 0.00 9.82 -1.61 47 0 101 0
29SEP26 162.50 C 0.00 0.00 0.00 9.24 -1.58 47 0 108 0
29SEP26 165.00 C 9.10 9.10 9.10 8.43 -1.78 46 3 171 0
29SEP26 167.50 C 0.00 0.00 0.00 8.17 -1.46 47 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 7.45 -1.36 46 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 7.00 -1.56 46 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 6.78 -1.05 47 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 6.18 -1.20 46 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 5.80 -1.15 46 0 96 0
29SEP26 182.50 C 0.00 0.00 0.00 5.45 -1.10 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 5.12 -1.05 46 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 4.80 -1.01 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.51 -0.96 46 0 89 0
29SEP26 192.50 C 0.00 0.00 0.00 4.23 -0.92 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 3.97 -0.88 46 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 3.72 -0.85 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 3.49 -0.81 46 0 210 0
29SEP26 205.00 C 0.00 0.00 0.00 3.07 -0.74 46 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 2.70 -0.67 46 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 2.38 -0.60 46 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 2.09 -0.55 46 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 76.24 -3.49 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 73.89 -3.48 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 71.55 -3.48 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 69.24 -3.48 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 66.96 -3.46 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 64.70 -3.46 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 62.48 -3.45 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 60.30 -3.42 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 58.15 -3.41 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.04 -3.39 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.98 -3.37 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 51.96 -3.34 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.98 -3.32 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 48.05 -3.29 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 46.17 -3.26 46 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 44.34 -3.23 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 42.56 -3.19 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 40.84 -3.15 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 39.16 -3.11 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 37.54 -3.06 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 35.96 -3.03 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 34.44 -2.98 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 32.97 -2.93 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 31.55 -2.88 46 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 30.18 -2.83 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 28.86 -2.78 46 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 27.59 -2.73 46 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 26.37 -2.67 46 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 24.63 -3.18 44 0 207 0
30DEC26 127.50 C 22.74 22.74 22.74 23.64 -2.19 45 30 197 0
30DEC26 130.00 C 0.00 0.00 0.00 22.62 -2.24 45 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 21.65 -2.18 45 0 121 0
30DEC26 135.00 C 20.36 20.61 20.25 20.72 -2.12 45 260 342 +260
30DEC26 137.50 C 0.00 0.00 0.00 19.78 -2.12 45 0 204 0
30DEC26 140.00 C 18.55 18.55 18.55 19.01 -1.69 46 3 921 0
30DEC26 142.50 C 0.00 0.00 0.00 18.20 -1.59 46 0 1,124 0
30DEC26 145.00 C 17.07 17.07 17.07 17.44 -1.55 46 3 605 0
30DEC26 147.50 C 0.00 0.00 0.00 16.71 -1.85 46 0 498 0
30DEC26 150.00 C 15.69 15.69 15.69 16.03 -1.57 46 5 1,211 +5
30DEC26 152.50 C 0.00 0.00 0.00 15.33 -1.46 46 0 543 0
30DEC26 155.00 C 14.19 14.20 14.19 14.48 -1.95 46 5 646 +1
30DEC26 157.50 C 0.00 0.00 0.00 14.04 -1.50 46 0 46 0
30DEC26 160.00 C 0.00 0.00 0.00 13.38 -1.72 46 0 46 0
30DEC26 162.50 C 0.00 0.00 0.00 12.75 -1.67 46 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 12.14 -1.80 46 0 35 0
30DEC26 167.50 C 0.00 0.00 0.00 11.23 -2.08 46 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 10.69 -2.02 46 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 10.19 -1.59 46 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 9.70 -1.55 46 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 9.24 -1.50 46 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 8.79 -1.46 46 0 1,759 0
30DEC26 182.50 C 0.00 0.00 0.00 8.37 -1.41 46 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 7.97 -1.37 46 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 7.59 -1.32 46 0 78 0
30DEC26 190.00 C 0.00 0.00 0.00 7.23 -1.27 46 0 196 0
30DEC26 192.50 C 0.00 0.00 0.00 6.88 -1.24 46 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 6.55 -1.20 46 0 34 0
30DEC26 197.50 C 0.00 0.00 0.00 6.23 -1.16 46 0 17 0
30DEC26 200.00 C 0.00 0.00 0.00 5.93 -1.12 46 0 76 0
TOTAL CALL 7,577 339,540 +2,853
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 228 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 214 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 201 0 743 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 189 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 176 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 164 0 883 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 152 0 690 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 140 0 1,080 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 128 0 3,911 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 117 0 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2,185 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 95 0 1,787 0
26FEB26 110.00 P 0.04 0.04 0.04 0.01 0.00 85 2 4,078 -1
26FEB26 112.50 P 0.11 0.11 0.11 0.02 0.00 80 60 3,640 +60
26FEB26 115.00 P 0.17 0.17 0.13 0.04 0.00 76 60 2,147 0
26FEB26 117.50 P 0.28 0.28 0.21 0.11 +0.02 76 376 1,764 +376
26FEB26 120.00 P 0.45 0.45 0.28 0.26 +0.07 75 340 4,594 +222
26FEB26 122.50 P 0.82 0.94 0.58 0.57 +0.17 76 454 2,080 +118
26FEB26 125.00 P 1.28 1.49 1.01 1.05 +0.31 74 116 1,123 -39
26FEB26 127.50 P 2.46 2.50 1.78 1.84 +0.54 73 114 1,038 +50
26FEB26 130.00 P 3.68 3.80 2.84 2.95 +0.85 73 76 1,957 +2
26FEB26 132.50 P 4.89 5.27 4.40 4.44 +1.25 73 69 1,683 -42
26FEB26 135.00 P 6.05 6.05 6.05 6.23 +1.67 72 30 3,736 0
26FEB26 137.50 P 9.59 9.59 9.59 8.29 +2.05 72 10 1,877 0
26FEB26 140.00 P 11.40 11.40 11.40 10.79 +2.64 87 7 1,113 0
26FEB26 142.50 P 13.46 14.00 13.46 13.32 +3.08 102 173 2,046 0
26FEB26 145.00 P 16.50 16.80 16.50 15.81 +3.33 115 226 1,934 0
26FEB26 147.50 P 0.00 0.00 0.00 17.82 +2.88 76 0 1,598 0
26FEB26 150.00 P 20.30 20.30 20.30 20.30 +3.46 0 2 2,231 0
26FEB26 152.50 P 0.00 0.00 0.00 22.80 +2.88 0 0 1,516 -60
26FEB26 155.00 P 0.00 0.00 0.00 25.30 +3.48 0 0 3,836 -27
26FEB26 157.50 P 0.00 0.00 0.00 27.80 +3.31 0 0 781 -122
26FEB26 160.00 P 0.00 0.00 0.00 30.30 +3.50 0 0 130 -562
26FEB26 162.50 P 0.00 0.00 0.00 32.80 +3.50 0 0 180 -192
26FEB26 165.00 P 0.00 0.00 0.00 35.30 +3.02 0 0 30 -62
26FEB26 167.50 P 0.00 0.00 0.00 37.80 +3.03 0 0 60 -125
26FEB26 170.00 P 0.00 0.00 0.00 40.30 +3.01 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 42.80 +3.01 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 45.30 +3.50 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 47.80 +3.50 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 50.30 +3.50 0 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 52.80 +3.50 0 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 55.30 +3.50 0 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 57.80 +3.50 0 0 0 0
26FEB26 190.00 P 60.98 60.98 60.98 60.30 +3.50 0 23 0 -23
26FEB26 192.50 P 0.00 0.00 0.00 62.80 +3.50 0 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 65.30 +3.50 0 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 67.80 +3.50 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 70.30 +3.50 0 0 112 0
27FEB26 107.50 P 0.00 0.00 0.00 0.04 +0.01 91 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 0.08 +0.01 90 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 0.17 +0.04 90 0 31 0
27FEB26 115.00 P 0.54 0.54 0.54 0.33 +0.09 91 2 81 +2
27FEB26 117.50 P 0.00 0.00 0.00 0.57 +0.15 91 0 92 0
27FEB26 120.00 P 1.25 1.32 0.94 0.97 +0.26 91 50 224 +30
27FEB26 122.50 P 1.83 1.87 1.74 1.47 +0.35 90 33 152 +31
27FEB26 125.00 P 2.66 2.66 2.19 2.18 +0.49 89 35 99 +9
27FEB26 127.50 P 3.35 3.80 3.13 3.13 +0.69 89 50 145 +37
27FEB26 130.00 P 4.90 5.04 4.30 4.34 +0.99 89 40 187 +34
27FEB26 132.50 P 5.71 5.71 5.71 5.80 +1.29 89 36 123 +24
27FEB26 135.00 P 8.50 8.50 8.50 7.56 +1.63 92 3 61 -3
27FEB26 137.50 P 0.00 0.00 0.00 9.31 +1.85 90 0 1 0
27FEB26 140.00 P 0.00 0.00 0.00 11.33 +2.32 90 0 0 0
27FEB26 142.50 P 0.00 0.00 0.00 13.52 +2.62 92 0 0 0
27FEB26 145.00 P 0.00 0.00 0.00 15.81 +2.88 94 0 0 0
27FEB26 147.50 P 0.00 0.00 0.00 18.06 +2.98 90 0 0 0
27FEB26 150.00 P 0.00 0.00 0.00 20.45 +3.12 90 0 0 0
27FEB26 152.50 P 0.00 0.00 0.00 22.88 +2.96 90 0 0 0
27FEB26 155.00 P 0.00 0.00 0.00 25.34 +3.32 90 0 0 0
27FEB26 157.50 P 0.00 0.00 0.00 27.82 +3.33 90 0 0 0
27FEB26 160.00 P 0.00 0.00 0.00 30.31 +2.84 92 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 0.17 +0.02 63 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 0.30 +0.05 63 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 0.50 +0.10 63 0 0 0
06MAR26 115.00 P 1.00 1.10 1.00 0.79 +0.16 63 6 6 +6
06MAR26 117.50 P 0.00 0.00 0.00 1.20 +0.25 63 0 30 0
06MAR26 120.00 P 1.95 2.09 1.82 1.68 +0.31 62 50 32 +31
06MAR26 122.50 P 0.00 0.00 0.00 2.33 +0.40 62 0 0 0
06MAR26 125.00 P 0.00 0.00 0.00 3.17 +0.55 62 0 12 0
06MAR26 127.50 P 0.00 0.00 0.00 4.20 +0.78 62 0 18 0
06MAR26 130.00 P 6.14 6.14 5.41 5.46 +1.01 62 3 5 +3
06MAR26 132.50 P 7.30 7.60 7.30 6.90 +1.20 62 31 189 +1
06MAR26 135.00 P 0.00 0.00 0.00 8.46 +1.36 62 0 133 0
06MAR26 137.50 P 11.00 11.20 11.00 10.24 +1.64 62 27 107 +26
06MAR26 140.00 P 0.00 0.00 0.00 12.13 +2.09 62 0 0 0
06MAR26 142.50 P 0.00 0.00 0.00 14.15 +2.34 62 0 0 0
06MAR26 145.00 P 0.00 0.00 0.00 16.27 +2.53 62 0 0 0
06MAR26 147.50 P 0.00 0.00 0.00 18.48 +2.70 63 0 0 0
06MAR26 150.00 P 0.00 0.00 0.00 20.76 +2.86 63 0 0 0
06MAR26 152.50 P 0.00 0.00 0.00 23.11 +3.02 63 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 25.50 - 63 0 0 -
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 123 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 121 0 35 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 118 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 116 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 114 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 109 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 105 0 84 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 87 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 440 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 171 0
30MAR26 65.00 P 0.07 0.07 0.07 0.01 0.00 77 20 953 +20
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,172 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,275 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,588 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 455 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 908 0
30MAR26 82.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 3,100 0
30MAR26 87.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 778 0
30MAR26 90.00 P 0.00 0.00 0.00 0.07 +0.01 53 0 24,603 0
30MAR26 92.50 P 0.00 0.00 0.00 0.12 +0.03 53 0 9,936 0
30MAR26 95.00 P 0.00 0.00 0.00 0.18 +0.04 53 0 6,455 0
30MAR26 97.50 P 0.55 0.55 0.55 0.28 +0.06 53 9 2,902 +9
30MAR26 100.00 P 0.00 0.00 0.00 0.41 +0.09 53 0 3,102 0
30MAR26 102.50 P 0.93 0.93 0.93 0.60 +0.14 53 30 2,313 -16
30MAR26 105.00 P 1.08 1.16 0.98 0.84 +0.18 53 116 2,024 -49
30MAR26 107.50 P 1.45 1.45 1.30 1.15 +0.23 53 60 3,573 -30
30MAR26 110.00 P 1.75 1.84 1.73 1.51 +0.28 53 232 24,415 -63
30MAR26 112.50 P 2.22 2.22 1.99 1.97 +0.35 52 163 3,832 +16
30MAR26 115.00 P 2.81 2.85 2.46 2.49 +0.37 52 142 9,539 -9
30MAR26 117.50 P 3.57 3.57 3.39 3.14 +0.44 52 68 17,870 +36
30MAR26 120.00 P 4.32 4.41 3.93 3.93 +0.56 52 70 16,153 -21
30MAR26 122.50 P 5.22 5.28 5.12 4.82 +0.68 52 108 4,476 0
30MAR26 125.00 P 4.97 6.50 4.97 5.88 +0.81 52 206 7,160 0
30MAR26 127.50 P 7.53 7.67 7.52 7.07 +0.96 52 113 1,516 +60
30MAR26 130.00 P 8.75 9.17 8.27 8.56 +1.30 54 249 9,214 +34
30MAR26 132.50 P 10.35 10.55 9.70 9.87 +1.35 53 194 1,549 +67
30MAR26 135.00 P 11.95 12.08 11.30 11.38 +1.46 53 175 3,446 +67
30MAR26 137.50 P 13.59 13.59 13.59 13.13 +1.75 54 50 3,343 0
30MAR26 140.00 P 15.50 15.50 15.50 15.02 +2.00 55 135 3,201 -2
30MAR26 142.50 P 0.00 0.00 0.00 16.86 +2.16 56 0 1,587 0
30MAR26 145.00 P 19.00 19.64 18.42 18.84 +2.74 57 327 1,959 +193
30MAR26 147.50 P 0.00 0.00 0.00 19.91 +1.51 50 0 985 0
30MAR26 150.00 P 0.00 0.00 0.00 22.02 +1.61 50 0 3,341 0
30MAR26 152.50 P 0.00 0.00 0.00 25.15 +2.71 59 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 26.95 +2.36 56 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 29.69 +2.93 62 0 176 0
30MAR26 160.00 P 0.00 0.00 0.00 30.62 +1.59 44 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 34.34 +3.04 64 0 1,593 0
30MAR26 165.00 P 36.38 36.38 36.38 36.56 +2.90 64 30 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 39.10 +3.07 67 0 26 0
30MAR26 170.00 P 40.76 40.76 40.76 41.13 +2.68 64 5 35 +5
30MAR26 172.50 P 44.75 44.75 44.75 43.69 +3.90 67 30 30 +30
30MAR26 175.00 P 47.10 47.16 47.10 45.99 +2.64 66 60 82 +60
30MAR26 177.50 P 49.58 49.58 49.58 48.52 +4.01 69 30 30 +30
30MAR26 180.00 P 52.00 52.00 52.00 51.10 +2.88 73 30 220 +10
30MAR26 182.50 P 0.00 0.00 0.00 53.37 +3.98 71 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 55.82 +3.97 72 0 0 0
30MAR26 187.50 P 59.03 59.03 59.03 58.26 +3.93 73 30 30 +30
30MAR26 190.00 P 62.04 62.04 61.76 60.72 +3.91 74 60 60 +60
30MAR26 192.50 P 64.22 64.22 64.22 63.02 +2.61 70 30 60 -30
30MAR26 195.00 P 0.00 0.00 0.00 65.36 +2.41 65 0 52 0
30MAR26 197.50 P 0.00 0.00 0.00 67.84 +2.44 65 0 99 0
30MAR26 200.00 P 0.00 0.00 0.00 70.30 +2.43 0 0 210 0
30MAR26 205.00 P 0.00 0.00 0.00 75.53 +2.73 80 0 60 0
30MAR26 210.00 P 0.00 0.00 0.00 80.49 +2.86 82 0 30 0
30MAR26 215.00 P 85.61 85.63 85.61 85.45 +2.76 83 59 135 +59
30MAR26 220.00 P 90.59 90.59 90.59 90.42 +2.77 85 30 150 +30
29APR26 80.00 P 0.00 0.00 0.00 0.05 0.00 48 0 216 0
29APR26 82.50 P 0.00 0.00 0.00 0.09 +0.02 48 0 14 0
29APR26 85.00 P 0.53 0.53 0.53 0.13 +0.02 48 1 112 +1
29APR26 87.50 P 0.00 0.00 0.00 0.20 +0.04 48 0 105 0
29APR26 90.00 P 0.00 0.00 0.00 0.28 +0.04 48 0 40 0
29APR26 92.50 P 0.00 0.00 0.00 0.41 +0.07 48 0 119 0
29APR26 95.00 P 0.00 0.00 0.00 0.57 +0.11 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.77 +0.11 48 0 28 0
29APR26 100.00 P 0.00 0.00 0.00 1.04 +0.17 48 0 258 0
29APR26 102.50 P 1.69 1.69 1.66 1.36 +0.21 48 180 180 +180
29APR26 105.00 P 2.05 2.05 2.04 1.75 +0.26 48 60 1,088 +30
29APR26 107.50 P 2.46 2.46 2.30 2.22 +0.34 48 60 938 +30
29APR26 110.00 P 2.79 2.79 2.79 2.73 +0.36 48 4 637 0
29APR26 112.50 P 3.62 3.62 3.59 3.33 +0.43 48 94 752 -4
29APR26 115.00 P 4.10 4.10 4.03 4.03 +0.47 48 38 940 0
29APR26 117.50 P 5.19 5.19 4.87 4.82 +0.57 48 60 570 +53
29APR26 120.00 P 5.91 6.22 5.91 5.74 +0.70 48 73 668 +34
29APR26 122.50 P 7.14 7.31 7.08 6.77 +0.80 48 24 1,331 0
29APR26 125.00 P 8.50 8.50 8.28 7.92 +0.93 48 52 1,731 +51
29APR26 127.50 P 9.80 9.80 9.72 9.18 +1.09 48 60 1,078 0
29APR26 130.00 P 10.99 11.23 10.99 10.56 +1.23 49 210 7,408 0
29APR26 132.50 P 12.72 12.77 11.96 12.03 +1.43 49 93 544 +93
29APR26 135.00 P 0.00 0.00 0.00 13.50 +1.49 49 0 661 0
29APR26 137.50 P 0.00 0.00 0.00 15.16 +1.68 50 0 723 0
29APR26 140.00 P 17.55 17.55 17.55 16.83 +1.78 50 20 1,095 +20
29APR26 142.50 P 0.00 0.00 0.00 18.64 +1.92 50 0 575 0
29APR26 145.00 P 0.00 0.00 0.00 20.49 +2.56 51 0 922 0
29APR26 147.50 P 0.00 0.00 0.00 22.42 +2.15 51 0 885 0
29APR26 150.00 P 0.00 0.00 0.00 24.44 +2.77 52 0 396 0
29APR26 152.50 P 0.00 0.00 0.00 26.47 +2.38 52 0 366 0
29APR26 155.00 P 0.00 0.00 0.00 28.51 +2.40 52 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 30.79 +2.82 53 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 32.86 +3.23 53 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 35.01 +2.54 53 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 37.58 +2.88 56 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 39.93 +2.96 57 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 42.32 +3.87 58 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 44.64 +4.25 59 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 46.99 +3.64 60 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 49.34 +4.33 61 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 51.70 +3.48 61 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 53.94 +4.19 60 0 111 0
29APR26 185.00 P 0.00 0.00 0.00 56.47 +4.34 63 0 0 0
29APR26 187.50 P 60.22 60.22 60.22 58.87 +4.32 63 30 30 +30
29APR26 190.00 P 62.64 62.64 62.64 61.27 +4.29 64 30 30 +30
29APR26 192.50 P 0.00 0.00 0.00 63.70 +3.29 65 0 0 0
29APR26 195.00 P 67.12 67.12 67.12 66.12 +3.17 65 30 30 +30
29APR26 197.50 P 0.00 0.00 0.00 68.53 +3.13 66 0 0 0
29APR26 200.00 P 70.90 70.90 70.90 70.99 +3.12 67 14 14 +14
29APR26 205.00 P 75.77 75.77 75.77 75.87 +3.07 68 30 120 +30
29APR26 210.00 P 80.84 81.14 80.84 80.78 +3.15 69 36 36 +36
29APR26 215.00 P 85.58 86.03 85.58 85.70 +3.01 70 59 59 +59
29APR26 220.00 P 90.51 90.92 90.51 90.76 +3.11 74 104 104 +104
28MAY26 107.50 P 3.65 3.65 3.36 3.36 +0.35 47 203 203 +203
28MAY26 110.00 P 0.00 0.00 0.00 3.99 +0.40 47 0 5 0
28MAY26 112.50 P 4.94 4.94 4.80 4.70 +0.44 47 90 224 +90
28MAY26 115.00 P 0.00 0.00 0.00 5.53 +0.60 47 0 15 0
28MAY26 117.50 P 6.79 6.83 6.73 6.44 +0.57 47 90 150 +43
28MAY26 120.00 P 7.83 7.83 7.83 7.45 +0.71 47 30 729 0
28MAY26 122.50 P 0.00 0.00 0.00 8.63 +0.87 48 0 1,524 0
28MAY26 125.00 P 10.30 10.30 9.83 9.77 +0.93 48 61 2,532 +1
28MAY26 127.50 P 11.51 11.51 11.51 11.16 +1.19 48 60 742 +60
28MAY26 130.00 P 12.93 12.94 12.60 12.48 +1.23 49 94 1,485 +94
28MAY26 132.50 P 14.64 14.64 14.45 13.96 +1.43 49 90 1,560 0
28MAY26 135.00 P 16.23 16.23 16.21 15.44 +1.48 49 85 2,508 0
28MAY26 137.50 P 0.00 0.00 0.00 17.04 +1.60 49 0 1,263 0
28MAY26 140.00 P 0.00 0.00 0.00 18.72 +1.78 49 0 723 0
28MAY26 142.50 P 0.00 0.00 0.00 20.40 +1.78 49 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 22.24 +1.94 50 0 270 0
28MAY26 147.50 P 0.00 0.00 0.00 24.11 +2.08 50 0 188 0
28MAY26 150.00 P 0.00 0.00 0.00 25.99 +2.10 50 0 218 0
28MAY26 152.50 P 0.00 0.00 0.00 28.02 +2.26 51 0 184 0
28MAY26 155.00 P 0.00 0.00 0.00 30.04 +2.36 51 0 117 0
28MAY26 157.50 P 0.00 0.00 0.00 32.10 +2.39 51 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 34.27 +3.46 52 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 36.44 +3.62 53 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 38.62 +3.70 53 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 40.90 +3.87 54 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 43.19 +4.04 55 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 45.49 +4.13 56 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 47.85 +4.27 56 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 50.23 +4.42 57 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 325 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 71 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 194 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 55.00 P 0.34 0.34 0.30 0.01 0.00 49 36 74 +36
29JUN26 57.50 P 0.38 0.38 0.32 0.01 0.00 47 60 60 +60
29JUN26 60.00 P 0.42 0.42 0.36 0.01 0.00 45 60 1,246 +60
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 47 0 146 0
29JUN26 65.00 P 0.00 0.00 0.00 0.04 0.00 46 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 671 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 +0.01 47 0 1,135 0
29JUN26 75.00 P 0.00 0.00 0.00 0.21 +0.01 47 0 4,877 0
29JUN26 77.50 P 0.00 0.00 0.00 0.30 +0.02 47 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.40 +0.03 46 0 686 0
29JUN26 82.50 P 0.00 0.00 0.00 0.54 +0.04 47 0 574 0
29JUN26 85.00 P 0.00 0.00 0.00 0.71 +0.06 46 0 1,351 0
29JUN26 87.50 P 0.00 0.00 0.00 0.92 +0.05 47 0 1,063 0
29JUN26 90.00 P 0.00 0.00 0.00 1.21 +0.11 47 0 6,870 0
29JUN26 92.50 P 0.00 0.00 0.00 1.46 +0.11 46 0 778 0
29JUN26 95.00 P 0.00 0.00 0.00 1.83 +0.18 47 0 785 0
29JUN26 97.50 P 0.00 0.00 0.00 2.23 +0.12 47 0 645 0
29JUN26 100.00 P 0.00 0.00 0.00 2.78 +0.26 47 0 4,660 0
29JUN26 102.50 P 0.00 0.00 0.00 3.32 +0.27 47 0 2,814 0
29JUN26 105.00 P 4.15 4.20 3.85 3.90 +0.31 47 240 1,740 +160
29JUN26 107.50 P 4.85 4.86 4.58 4.55 +0.32 47 180 1,414 +180
29JUN26 110.00 P 5.63 5.63 5.22 5.24 +0.39 47 166 13,232 +86
29JUN26 112.50 P 6.50 6.53 5.99 6.10 +0.58 47 480 2,905 +60
29JUN26 115.00 P 7.40 7.40 7.40 7.00 +0.60 47 50 8,785 +50
29JUN26 117.50 P 0.00 0.00 0.00 7.99 +0.69 47 0 1,801 0
29JUN26 120.00 P 0.00 0.00 0.00 9.07 +0.78 47 0 404 0
29JUN26 122.50 P 10.62 10.62 10.62 10.13 +0.65 47 14 419 +14
29JUN26 125.00 P 12.02 12.02 12.02 11.51 +0.99 48 30 1,605 +30
29JUN26 127.50 P 0.00 0.00 0.00 12.84 +1.08 48 0 386 0
29JUN26 130.00 P 0.00 0.00 0.00 14.13 +1.06 48 0 856 0
29JUN26 132.50 P 16.15 16.15 16.15 15.65 +1.25 48 30 526 0
29JUN26 135.00 P 17.90 17.90 17.90 17.14 +1.30 48 2 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 18.68 +1.35 48 0 863 0
29JUN26 140.00 P 0.00 0.00 0.00 20.37 +1.54 49 0 2,190 0
29JUN26 142.50 P 0.00 0.00 0.00 22.06 +1.60 49 0 333 0
29JUN26 145.00 P 0.00 0.00 0.00 23.78 +1.92 49 0 859 0
29JUN26 147.50 P 0.00 0.00 0.00 25.64 +1.79 49 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 27.52 +1.91 49 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 29.40 +1.92 50 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 31.41 +2.17 50 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 33.44 +2.19 50 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 35.49 +2.22 51 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 37.58 +2.28 51 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 38.62 +2.36 47 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 41.94 +2.51 52 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 44.13 +2.52 52 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 45.49 +2.98 49 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 47.85 +3.22 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 50.23 +3.43 51 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 53.29 +2.80 55 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 54.04 +2.79 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 56.47 +2.98 47 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 58.87 +3.12 48 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 61.27 +3.20 48 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 63.70 +3.29 49 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 66.12 +3.17 50 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 68.53 +3.13 50 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 70.99 +3.12 51 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 75.87 +3.07 52 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 80.78 +3.15 53 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 85.70 +3.01 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 90.76 +3.11 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.07 0.00 46 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.30 +0.03 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.40 +0.03 46 0 46 0
29SEP26 70.00 P 0.80 0.80 0.80 0.54 +0.05 46 4 283 +4
29SEP26 72.50 P 0.00 0.00 0.00 0.70 +0.07 47 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.91 +0.11 47 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.09 +0.08 46 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.37 +0.14 46 0 3,845 0
29SEP26 82.50 P 0.00 0.00 0.00 1.67 +0.14 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 2.01 +0.17 46 0 336 0
29SEP26 87.50 P 2.80 2.80 2.80 2.42 +0.21 46 2 214 +2
29SEP26 90.00 P 0.00 0.00 0.00 2.83 +0.20 46 0 574 0
29SEP26 92.50 P 0.00 0.00 0.00 3.46 +0.41 47 0 991 0
29SEP26 95.00 P 0.00 0.00 0.00 3.91 +0.31 46 0 1,144 0
29SEP26 97.50 P 4.70 4.70 4.70 4.48 +0.33 46 5 355 +5
29SEP26 100.00 P 0.00 0.00 0.00 5.03 +0.14 46 0 4,989 0
29SEP26 102.50 P 0.00 0.00 0.00 5.71 +0.26 46 0 1,571 0
29SEP26 105.00 P 0.00 0.00 0.00 6.62 +0.41 46 0 2,604 0
29SEP26 107.50 P 0.00 0.00 0.00 7.44 +0.62 46 0 1,839 0
29SEP26 110.00 P 0.00 0.00 0.00 8.33 +0.49 46 0 1,994 0
29SEP26 112.50 P 0.00 0.00 0.00 9.30 +0.55 46 0 1,719 0
29SEP26 115.00 P 0.00 0.00 0.00 10.28 +0.55 46 0 2,220 0
29SEP26 117.50 P 0.00 0.00 0.00 11.44 +0.51 46 0 1,105 0
29SEP26 120.00 P 0.00 0.00 0.00 12.62 +0.55 46 0 755 0
29SEP26 122.50 P 0.00 0.00 0.00 13.87 +0.66 46 0 663 0
29SEP26 125.00 P 0.00 0.00 0.00 15.18 +1.31 47 0 360 0
29SEP26 127.50 P 0.00 0.00 0.00 16.55 +0.94 47 0 75 0
29SEP26 130.00 P 18.54 18.54 18.54 17.99 +0.92 47 60 3,426 0
29SEP26 132.50 P 0.00 0.00 0.00 19.48 +1.09 47 0 193 0
29SEP26 135.00 P 0.00 0.00 0.00 21.10 +1.34 47 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 22.67 +1.29 48 0 255 0
29SEP26 140.00 P 0.00 0.00 0.00 24.32 +1.41 48 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 26.03 +1.59 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 27.75 +2.15 48 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 29.47 +1.66 48 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 31.22 +1.69 49 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 33.11 +1.85 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 35.00 +1.95 49 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 36.90 +1.95 49 0 136 0
29SEP26 160.00 P 0.00 0.00 0.00 38.81 +1.96 49 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 39.63 +2.01 46 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 41.62 +2.14 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 43.62 +0.94 46 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 45.63 +2.20 46 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 47.65 +2.22 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 49.76 +2.32 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 51.89 +2.43 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 54.03 +2.48 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 56.17 +2.49 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 58.32 +2.50 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 60.54 +2.58 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 62.78 +2.67 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 65.03 +2.74 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 67.29 +2.76 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 69.55 +2.77 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 71.83 +2.80 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 76.50 +2.94 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 83.13 +4.94 56 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 85.92 +3.04 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 92.50 +4.85 57 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.23 0.00 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.33 +0.02 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.42 +0.01 46 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.57 +0.04 46 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.72 +0.04 46 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 0.92 +0.06 46 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.13 +0.05 46 0 34 0
30DEC26 72.50 P 0.00 0.00 0.00 1.39 +0.09 46 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.70 +0.10 46 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 2.01 +0.10 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.41 +0.15 46 0 446 0
30DEC26 82.50 P 0.00 0.00 0.00 2.84 +0.16 46 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 3.28 +0.17 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.84 +0.25 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.40 +0.24 46 0 3,883 0
30DEC26 92.50 P 0.00 0.00 0.00 4.98 +0.25 46 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 5.70 +0.25 46 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 6.42 +0.35 46 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 7.15 +0.32 46 0 255 0
30DEC26 102.50 P 0.00 0.00 0.00 7.97 +0.44 45 0 143 0
30DEC26 105.00 P 0.00 0.00 0.00 8.77 +0.36 45 0 155 0
30DEC26 107.50 P 0.00 0.00 0.00 9.68 +0.43 45 0 253 0
30DEC26 110.00 P 10.75 10.75 10.75 10.67 +0.73 45 10 157 +10
30DEC26 112.50 P 0.00 0.00 0.00 11.60 +0.51 45 0 180 0
30DEC26 115.00 P 0.00 0.00 0.00 12.84 +0.69 45 0 187 0
30DEC26 117.50 P 0.00 0.00 0.00 14.01 +0.71 45 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 15.24 +0.76 46 0 169 0
30DEC26 122.50 P 0.00 0.00 0.00 16.53 +0.80 46 0 989 0
30DEC26 125.00 P 0.00 0.00 0.00 17.91 +0.90 46 0 792 0
30DEC26 127.50 P 0.00 0.00 0.00 19.27 +1.12 46 0 231 0
30DEC26 130.00 P 20.89 20.89 20.89 20.89 +1.09 47 65 157 +65
30DEC26 132.50 P 0.00 0.00 0.00 22.26 +0.83 46 0 58 0
30DEC26 135.00 P 0.00 0.00 0.00 23.87 +1.14 47 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 25.61 +1.43 47 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 27.23 +1.34 47 0 4,171 0
30DEC26 142.50 P 0.00 0.00 0.00 28.04 +0.73 46 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 30.12 +1.01 46 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 31.40 +1.47 46 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 33.09 +1.47 46 0 341 0
30DEC26 152.50 P 0.00 0.00 0.00 34.79 +1.49 46 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 36.58 +0.53 46 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 38.43 +0.63 46 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 40.28 +1.77 46 0 12 0
30DEC26 162.50 P 0.00 0.00 0.00 42.15 +1.78 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.02 +1.79 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 45.92 +1.83 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 47.92 +1.95 46 0 16 0
30DEC26 172.50 P 0.00 0.00 0.00 49.93 +2.07 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 51.95 +2.09 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 53.97 +2.10 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 56.00 +0.49 46 0 4 0
30DEC26 182.50 P 0.00 0.00 0.00 58.07 +2.15 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 60.21 +2.26 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 62.35 +2.36 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 64.51 +2.40 46 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 66.66 +2.40 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 68.83 +2.42 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 71.01 +2.45 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.24 +2.51 46 0 5 0
TOTAL PUT 9,024 427,337 +2,534
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$ 230.80
26FEB26 167.50 C 0.00 0.00 0.00 63.33 -4.01 136 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 60.83 -4.58 129 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 58.33 -4.01 122 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 55.83 -4.56 115 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 53.33 -4.59 109 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 50.83 -4.65 102 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 48.33 -4.56 95 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 45.83 -4.56 88 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 43.33 -4.56 81 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 40.83 -4.62 73 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 38.33 -4.78 64 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 35.83 -4.63 0 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 33.33 -5.15 0 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 31.76 -4.00 143 0 147 0
26FEB26 205.00 C 0.00 0.00 0.00 26.64 -4.17 119 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 20.95 -4.09 66 0 231 0
26FEB26 215.00 C 0.00 0.00 0.00 16.21 -4.72 67 0 152 0
26FEB26 220.00 C 0.00 0.00 0.00 11.47 -4.42 57 0 329 0
26FEB26 225.00 C 6.18 6.29 5.79 8.12 -4.13 68 153 483 +118
26FEB26 230.00 C 4.05 5.10 3.50 5.10 -3.50 68 114 504 -25
26FEB26 235.00 C 2.05 3.12 2.01 2.90 -2.85 68 84 756 -20
26FEB26 240.00 C 1.20 1.62 1.20 1.48 -2.17 67 95 1,054 +46
26FEB26 245.00 C 0.48 0.60 0.48 0.68 -1.55 67 89 1,324 -29
26FEB26 250.00 C 0.00 0.00 0.00 0.28 -0.97 67 0 1,184 0
26FEB26 255.00 C 0.28 0.28 0.21 0.11 -0.55 68 6 682 0
26FEB26 260.00 C 0.12 0.12 0.12 0.04 -0.28 68 2 769 -2
26FEB26 265.00 C 0.10 0.10 0.10 0.01 -0.14 67 6 1,007 -6
26FEB26 270.00 C 0.00 0.00 0.00 0.01 -0.06 75 0 1,678 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 749 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 874 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 98 0 377 0
26FEB26 290.00 C 0.06 0.06 0.06 0.01 0.00 105 10 790 -10
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 112 0 700 0
26FEB26 300.00 C 0.04 0.04 0.04 0.01 0.00 119 23 467 0
26FEB26 310.00 C 0.04 0.04 0.04 0.01 0.00 132 50 703 -50
26FEB26 320.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,556 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1,426 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1,034 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 181 0 853 0
30MAR26 85.00 C 0.00 0.00 0.00 146.02 -4.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 143.53 -4.66 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 141.04 -4.66 90 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 138.54 -4.67 0 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 136.05 -4.67 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 133.56 -4.00 83 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 131.06 -4.68 0 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 128.57 -6.01 65 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 126.08 -4.73 76 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 123.58 -4.82 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 121.09 -4.75 63 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 118.60 -4.01 70 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 116.10 -4.71 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 113.61 -3.97 59 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 111.12 -4.87 65 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 108.63 -4.01 66 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 106.13 -3.69 55 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 103.64 -3.73 59 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 101.15 -4.92 60 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 98.67 -4.01 63 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 96.18 -4.99 62 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 93.70 -5.02 63 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 91.22 -5.06 63 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 88.74 -5.03 62 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 86.27 -5.05 63 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 83.80 -5.06 62 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 81.34 -6.58 62 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 78.89 -5.20 62 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 77.68 -4.11 87 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 73.42 -5.87 0 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 71.60 -5.31 62 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 69.20 -5.16 62 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 66.67 -5.37 59 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 66.38 -2.21 85 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 61.14 -6.94 0 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 58.85 -4.99 42 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 57.50 -5.21 62 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 56.49 -3.90 74 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 52.34 -5.79 55 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 52.33 -2.30 74 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 47.22 -5.26 49 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 45.83 -6.09 57 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 45.63 -4.12 70 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 43.69 -2.31 70 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 39.58 -4.57 57 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 37.55 -4.47 57 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 35.73 -4.38 58 0 618 0
30MAR26 205.00 C 0.00 0.00 0.00 31.99 -5.37 58 0 167 0
30MAR26 210.00 C 29.63 29.63 29.63 28.75 -4.67 59 1 1,687 -1
30MAR26 215.00 C 0.00 0.00 0.00 25.70 -4.08 59 0 146 0
30MAR26 220.00 C 21.38 22.07 21.38 23.15 -4.06 61 38 560 +38
30MAR26 225.00 C 20.49 20.49 18.84 20.84 -2.30 63 268 446 +80
30MAR26 230.00 C 16.86 17.72 16.66 18.14 -3.08 62 117 737 +59
30MAR26 235.00 C 15.82 16.13 13.95 16.13 -2.71 63 83 1,412 +14
30MAR26 240.00 C 13.54 14.11 12.61 14.11 -2.39 63 44 2,306 +30
30MAR26 245.00 C 11.82 11.90 10.80 12.51 -2.18 64 45 1,155 -28
30MAR26 250.00 C 10.40 10.49 9.51 10.83 -2.05 63 561 1,486 +373
30MAR26 255.00 C 8.70 8.70 8.60 9.34 -1.98 63 29 813 -6
30MAR26 260.00 C 8.00 8.00 7.60 8.02 -1.88 63 127 620 -24
30MAR26 265.00 C 6.20 6.20 6.20 6.86 -1.79 63 20 629 +20
30MAR26 270.00 C 5.20 5.20 5.20 5.85 -1.62 63 1 515 -1
30MAR26 275.00 C 4.70 4.70 4.70 4.97 -1.46 63 2 432 -2
30MAR26 280.00 C 4.30 4.30 4.00 4.20 -1.32 63 34 1,630 0
30MAR26 285.00 C 3.52 3.83 3.52 3.55 -1.18 63 105 757 +100
30MAR26 290.00 C 3.29 3.36 3.00 2.98 -1.06 63 293 985 +1
30MAR26 295.00 C 2.55 2.55 2.55 2.50 -0.94 63 36 410 0
30MAR26 300.00 C 0.00 0.00 0.00 2.09 -0.83 63 0 1,218 0
30MAR26 310.00 C 0.00 0.00 0.00 1.45 -0.64 63 0 1,512 0
30MAR26 320.00 C 0.00 0.00 0.00 1.00 -0.48 63 0 848 0
30MAR26 330.00 C 0.00 0.00 0.00 0.66 -0.38 62 0 1,224 0
30MAR26 340.00 C 0.00 0.00 0.00 0.44 -0.26 62 0 1,084 0
30MAR26 350.00 C 0.70 0.70 0.70 0.31 -0.18 63 70 414 +70
30MAR26 360.00 C 0.00 0.00 0.00 0.20 -0.14 62 0 618 0
30MAR26 370.00 C 0.00 0.00 0.00 0.13 -0.10 62 0 903 0
29APR26 170.00 C 0.00 0.00 0.00 65.84 -2.98 69 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 63.61 -3.29 68 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 59.31 -3.68 56 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 57.19 -4.19 56 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 56.75 -2.32 64 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 52.59 -4.54 53 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 50.76 -5.42 54 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 49.18 -3.39 56 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 49.03 -1.94 63 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 44.70 -5.65 53 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 43.70 -5.37 57 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 43.40 -2.61 62 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 41.62 -3.49 62 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 38.19 -3.67 61 0 60 0
29APR26 210.00 C 35.00 35.00 35.00 34.95 -3.58 61 10 160 +10
29APR26 215.00 C 0.00 0.00 0.00 31.90 -1.42 60 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 28.39 -2.13 58 0 68 0
29APR26 225.00 C 0.00 0.00 0.00 26.06 -1.84 59 0 89 0
29APR26 230.00 C 22.96 23.02 22.89 23.11 -3.15 57 90 135 +33
29APR26 235.00 C 19.50 21.37 19.50 21.37 -2.33 59 50 279 -20
29APR26 240.00 C 17.50 17.50 17.50 19.50 -2.12 59 1 430 0
29APR26 245.00 C 0.00 0.00 0.00 17.55 -2.40 59 0 498 0
29APR26 250.00 C 0.00 0.00 0.00 15.76 -2.41 59 0 439 0
29APR26 255.00 C 0.00 0.00 0.00 14.12 -2.39 59 0 120 0
29APR26 260.00 C 12.34 12.34 12.34 12.63 -2.19 59 2 180 +2
29APR26 265.00 C 0.00 0.00 0.00 11.28 -2.14 58 0 194 0
29APR26 270.00 C 0.00 0.00 0.00 10.05 -2.01 58 0 216 0
29APR26 275.00 C 0.00 0.00 0.00 8.94 -1.88 58 0 302 0
29APR26 280.00 C 0.00 0.00 0.00 7.94 -1.75 58 0 106 0
29APR26 285.00 C 0.00 0.00 0.00 7.04 -1.63 58 0 31 0
29APR26 290.00 C 6.50 7.00 6.50 6.24 -1.50 58 31 173 +31
29APR26 295.00 C 0.00 0.00 0.00 5.51 -1.39 58 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 4.73 -1.24 58 0 75 0
29APR26 310.00 C 0.00 0.00 0.00 3.67 -1.05 58 0 214 0
29APR26 320.00 C 0.00 0.00 0.00 2.83 -0.89 58 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 2.18 -0.73 58 0 90 0
29APR26 340.00 C 0.00 0.00 0.00 1.67 -0.61 58 0 61 0
29APR26 350.00 C 0.00 0.00 0.00 1.28 -0.49 58 0 80 0
28MAY26 150.00 C 0.00 0.00 0.00 84.46 -4.66 65 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 82.85 -2.78 68 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 79.84 -3.46 63 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 77.78 -4.41 63 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 76.58 -3.22 68 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 72.75 -4.30 59 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 72.74 -2.40 68 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 69.23 -2.20 62 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 67.33 -2.33 62 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 63.83 -5.40 56 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 63.82 -4.16 64 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 62.14 -3.72 64 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 60.28 -2.68 64 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 58.37 -2.71 64 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 56.04 -2.15 62 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 53.00 -5.18 58 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 52.99 -1.45 63 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 48.85 -3.35 56 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 48.00 -3.20 59 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 45.65 -5.54 57 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 45.62 -1.00 61 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 42.19 -1.98 60 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 38.11 -4.22 57 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 36.16 -2.50 59 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 32.40 -3.29 57 0 0 0
28MAY26 225.00 C 29.20 29.47 28.51 31.14 -3.10 59 90 128 +90
28MAY26 230.00 C 27.11 27.11 27.11 28.90 -2.37 60 30 60 +30
28MAY26 235.00 C 0.00 0.00 0.00 26.74 -2.03 60 0 149 0
28MAY26 240.00 C 0.00 0.00 0.00 24.76 -1.97 60 0 105 0
28MAY26 245.00 C 22.00 22.00 22.00 22.92 -1.89 60 30 150 -30
28MAY26 250.00 C 19.44 19.44 19.44 21.21 -2.05 60 30 120 0
28MAY26 255.00 C 17.94 17.94 17.94 19.57 -1.79 60 30 90 +30
28MAY26 260.00 C 16.64 16.64 16.64 17.97 -1.92 60 30 75 0
28MAY26 265.00 C 0.00 0.00 0.00 16.49 -1.94 60 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 15.12 -1.84 60 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 13.85 -1.74 60 0 180 0
28MAY26 280.00 C 0.00 0.00 0.00 12.68 -1.63 60 0 136 0
28MAY26 285.00 C 0.00 0.00 0.00 11.59 -1.28 60 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 10.29 -1.68 59 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 9.68 -1.36 60 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 8.83 -1.28 60 0 0 0
28MAY26 310.00 C 8.30 8.30 8.30 7.34 -0.88 60 6 66 +6
28MAY26 320.00 C 0.00 0.00 0.00 5.91 -0.96 59 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 4.89 -0.83 59 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 4.16 -0.75 59 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 113.46 -3.43 70 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 111.98 -2.76 76 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 110.62 -1.75 81 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 106.08 -5.00 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 104.84 -4.45 72 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 100.55 -5.30 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 97.88 -5.49 52 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 96.75 -3.82 62 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 96.74 -2.32 74 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 93.22 -4.04 67 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 90.41 -3.25 63 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 88.54 -3.93 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 84.72 -5.24 55 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 82.85 -5.41 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 81.91 -3.76 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 80.33 -3.46 64 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 77.65 -2.83 61 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 76.34 -4.13 64 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 72.74 -3.88 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 70.95 -2.29 58 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 69.49 -2.85 60 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 67.53 -4.80 60 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 65.07 -2.91 58 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 63.75 -2.73 59 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 62.63 -1.65 61 0 91 0
29JUN26 182.50 C 0.00 0.00 0.00 60.62 -3.46 60 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 58.46 -3.13 59 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 57.18 -2.91 60 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 54.77 -2.86 58 0 229 0
29JUN26 192.50 C 0.00 0.00 0.00 52.38 -5.24 56 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 52.34 -0.68 60 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 49.24 -2.44 57 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 49.23 -1.78 60 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 45.20 -4.36 58 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 42.16 -2.56 57 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 40.64 -3.45 59 0 9 0
29JUN26 220.00 C 0.00 0.00 0.00 37.88 -1.63 59 0 118 0
29JUN26 225.00 C 0.00 0.00 0.00 34.43 -4.38 57 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 32.77 -2.55 58 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 30.70 -2.45 58 0 50 0
29JUN26 240.00 C 0.00 0.00 0.00 28.77 -2.33 58 0 20 0
29JUN26 245.00 C 0.00 0.00 0.00 26.96 -2.23 59 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 25.25 -2.14 59 0 66 0
29JUN26 255.00 C 0.00 0.00 0.00 23.67 -2.03 59 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 22.16 -1.96 59 0 149 0
29JUN26 265.00 C 20.00 20.91 19.53 20.62 -2.00 59 739 764 +704
29JUN26 270.00 C 0.00 0.00 0.00 19.17 -1.91 59 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 17.62 -2.02 59 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 16.33 -1.96 59 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 15.33 -1.66 59 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 14.27 -1.57 59 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 13.24 -1.49 59 0 31 0
29JUN26 300.00 C 0.00 0.00 0.00 12.28 -1.42 59 0 103 0
29JUN26 310.00 C 0.00 0.00 0.00 10.55 -1.28 59 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 9.06 -1.14 59 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 7.76 -1.02 59 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 6.65 -0.69 59 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 5.52 -0.79 58 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 4.72 -0.70 58 0 804 0
29JUN26 370.00 C 0.00 0.00 0.00 4.16 -0.49 58 0 262 0
29SEP26 150.00 C 0.00 0.00 0.00 90.70 -3.08 59 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 89.14 -3.81 60 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 86.85 -4.24 59 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 85.83 -3.33 61 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 83.15 -2.59 59 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 82.66 -3.07 62 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 79.40 -2.34 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 79.39 -1.52 62 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 76.00 -4.73 58 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 73.42 -4.76 57 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 71.76 -4.73 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 71.32 -2.43 59 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 70.15 -3.10 60 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 67.84 -3.60 58 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 66.44 -1.70 59 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 66.43 -1.53 61 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 63.39 -4.56 58 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 61.90 -3.77 58 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 60.45 -1.43 58 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 59.09 -1.01 58 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 59.08 +0.39 61 0 4,723 0
29SEP26 205.00 C 0.00 0.00 0.00 55.56 -1.44 59 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 53.31 -3.19 60 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 49.13 -4.99 57 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 48.75 +0.11 60 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 46.21 -1.23 59 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 42.43 -1.79 57 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 41.14 -1.66 58 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 39.23 -2.44 58 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 37.42 -2.37 58 0 96 0
29SEP26 250.00 C 0.00 0.00 0.00 35.69 -2.30 58 0 107 0
29SEP26 255.00 C 0.00 0.00 0.00 34.05 -2.22 58 0 190 0
29SEP26 260.00 C 0.00 0.00 0.00 32.50 -2.15 59 0 143 0
29SEP26 265.00 C 30.69 31.00 30.69 31.00 -2.11 59 150 406 +150
29SEP26 270.00 C 0.00 0.00 0.00 29.62 -2.01 59 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 28.20 -2.11 59 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 26.60 -2.25 59 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 24.91 -2.03 58 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 24.21 -1.92 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 22.92 -1.94 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 21.87 -1.79 59 0 49 0
29SEP26 310.00 C 0.00 0.00 0.00 19.75 -1.67 59 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 17.83 -1.55 59 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 16.09 -1.45 58 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 14.10 -1.77 58 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 12.73 -1.64 58 0 30 0
30DEC26 167.50 C 0.00 0.00 0.00 83.16 -4.16 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 81.40 -3.96 57 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 79.49 -4.87 57 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 78.39 -3.25 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 76.84 -3.24 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 75.46 -3.63 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 74.60 -2.24 58 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 72.42 -3.91 57 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 70.91 -3.29 57 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 70.90 -1.58 59 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 68.08 -3.23 57 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 67.57 -2.77 58 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 67.56 -1.44 60 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 65.24 -2.12 58 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 61.90 -3.06 57 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 59.52 -2.92 57 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 58.02 -1.91 58 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 55.04 -2.33 57 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 53.30 -2.58 58 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 51.82 -2.24 58 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 49.18 -2.46 58 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 47.79 -1.79 58 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 46.00 -2.34 58 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 44.28 -2.28 58 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 42.63 -2.23 58 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 41.05 -2.18 58 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 39.54 -2.12 59 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 38.04 -2.12 59 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 36.15 -2.23 58 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 34.46 -2.97 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 33.58 -2.42 58 0 15 0
30DEC26 290.00 C 33.00 33.00 33.00 32.41 -2.21 58 4 4 -3
30DEC26 295.00 C 0.00 0.00 0.00 31.14 -2.16 58 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 29.92 -2.10 58 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 27.63 -2.00 58 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 25.51 -1.90 58 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 23.57 -1.80 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 21.77 -1.72 58 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 20.12 -1.63 58 0 181 0
TOTAL CALL 3,829 81,280 +1,778
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 147 0 81 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 0.00 141 0 195 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 135 0 77 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 129 0 144 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 123 0 216 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 0.00 117 0 758 0
26FEB26 182.50 P 0.00 0.00 0.00 0.01 0.00 111 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.01 0.00 105 0 151 0
26FEB26 187.50 P 0.00 0.00 0.00 0.01 0.00 99 0 803 0
26FEB26 190.00 P 0.00 0.00 0.00 0.01 0.00 93 0 547 0
26FEB26 192.50 P 0.00 0.00 0.00 0.01 0.00 87 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.01 0.00 82 0 659 0
26FEB26 197.50 P 0.00 0.00 0.00 0.01 0.00 76 0 550 0
26FEB26 200.00 P 0.16 0.16 0.16 0.01 -0.01 70 40 1,106 -40
26FEB26 205.00 P 0.00 0.00 0.00 0.03 -0.04 67 0 1,189 0
26FEB26 210.00 P 0.62 0.62 0.62 0.12 -0.07 67 30 1,163 0
26FEB26 215.00 P 1.30 1.30 1.30 0.38 -0.10 67 6 2,705 +6
26FEB26 220.00 P 2.19 2.34 1.80 1.02 -0.05 67 222 2,850 +162
26FEB26 225.00 P 3.89 4.13 3.30 2.17 +0.09 66 52 729 +43
26FEB26 230.00 P 7.15 7.30 4.70 4.07 +0.48 65 77 1,553 -20
26FEB26 235.00 P 8.50 9.55 7.70 7.17 +1.37 69 73 954 +12
26FEB26 240.00 P 15.63 15.63 12.50 10.92 +2.06 72 163 1,614 -78
26FEB26 245.00 P 18.00 18.00 15.60 14.82 +2.53 66 23 1,557 -22
26FEB26 250.00 P 0.00 0.00 0.00 19.44 +3.08 66 0 401 0
26FEB26 255.00 P 26.85 26.85 26.85 24.28 +3.49 67 4 512 -1
26FEB26 260.00 P 0.00 0.00 0.00 30.09 +3.85 120 0 769 0
26FEB26 265.00 P 0.00 0.00 0.00 35.23 +4.92 139 0 434 0
26FEB26 270.00 P 0.00 0.00 0.00 40.38 +4.09 157 0 219 0
26FEB26 275.00 P 46.60 46.60 46.60 45.53 +4.23 176 10 835 -10
26FEB26 280.00 P 0.00 0.00 0.00 49.63 +4.43 149 0 147 0
26FEB26 285.00 P 0.00 0.00 0.00 55.83 +5.01 211 0 210 -32
26FEB26 290.00 P 0.00 0.00 0.00 60.98 +5.78 229 0 30 -142
26FEB26 295.00 P 0.00 0.00 0.00 66.10 +5.90 245 0 30 -90
26FEB26 300.00 P 0.00 0.00 0.00 71.28 +4.58 263 0 11 0
26FEB26 310.00 P 0.00 0.00 0.00 79.43 +4.23 191 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 91.88 +6.11 328 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 101.23 +6.03 327 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 112.05 +6.85 376 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 122.05 +6.85 396 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 0.00 101 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 83 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 78 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 74 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 0.00 64 0 54 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 62 0 328 0
30MAR26 132.50 P 0.00 0.00 0.00 0.02 0.00 63 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.03 0.00 64 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.04 0.00 64 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.05 0.00 63 0 244 0
30MAR26 142.50 P 0.00 0.00 0.00 0.07 0.00 63 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.09 +0.01 63 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.11 0.00 62 0 151 0
30MAR26 150.00 P 0.95 0.95 0.87 0.15 0.00 63 6 1,073 0
30MAR26 152.50 P 0.00 0.00 0.00 0.18 -0.01 62 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.24 0.00 62 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.30 +0.01 62 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.39 +0.01 63 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.48 +0.02 63 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.59 +0.01 63 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.73 +0.01 63 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 0.87 +0.02 63 0 233 0
30MAR26 172.50 P 0.00 0.00 0.00 1.07 +0.07 63 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.27 +0.03 63 0 1,174 0
30MAR26 177.50 P 0.00 0.00 0.00 1.50 +0.06 63 0 61 0
30MAR26 180.00 P 0.00 0.00 0.00 1.79 +0.07 63 0 562 0
30MAR26 182.50 P 3.15 3.19 2.95 2.08 +0.07 63 140 2,762 +64
30MAR26 185.00 P 3.29 3.29 3.18 2.44 +0.14 63 150 974 +136
30MAR26 187.50 P 0.00 0.00 0.00 2.83 +0.14 63 0 246 0
30MAR26 190.00 P 0.00 0.00 0.00 3.23 +0.14 63 0 347 0
30MAR26 192.50 P 5.00 5.00 5.00 3.73 +0.23 63 15 746 0
30MAR26 195.00 P 0.00 0.00 0.00 4.26 +0.23 63 0 847 0
30MAR26 197.50 P 5.95 5.98 5.15 4.80 +0.24 63 110 456 +16
30MAR26 200.00 P 6.00 6.90 5.80 5.46 +0.36 63 129 1,931 +129
30MAR26 205.00 P 8.36 8.36 7.00 6.84 +0.44 63 79 1,124 +58
30MAR26 210.00 P 9.24 9.71 8.70 8.40 +0.61 63 109 1,344 -13
30MAR26 215.00 P 11.44 12.04 10.38 10.17 +0.80 63 261 1,288 +57
30MAR26 220.00 P 13.59 13.59 12.61 12.20 +0.96 63 67 639 0
30MAR26 225.00 P 16.90 16.95 14.90 14.38 +0.86 62 99 1,028 0
30MAR26 230.00 P 18.80 19.76 17.05 17.05 +1.31 63 156 911 +24
30MAR26 235.00 P 22.33 22.33 20.47 19.73 +1.42 62 118 1,051 +46
30MAR26 240.00 P 25.49 25.49 24.24 22.77 +1.58 63 8 965 +8
30MAR26 245.00 P 26.85 28.05 26.85 26.01 +1.81 63 41 963 -30
30MAR26 250.00 P 33.20 33.20 33.20 29.57 +2.13 64 4 620 +4
30MAR26 255.00 P 0.00 0.00 0.00 31.73 +1.29 58 0 667 0
30MAR26 260.00 P 39.91 39.91 39.91 36.14 +1.64 61 30 772 +30
30MAR26 265.00 P 0.00 0.00 0.00 41.52 +3.24 67 0 426 0
30MAR26 270.00 P 0.00 0.00 0.00 43.74 +2.85 60 0 307 0
30MAR26 275.00 P 52.15 52.15 52.15 49.93 +3.93 69 10 343 +10
30MAR26 280.00 P 0.00 0.00 0.00 52.40 +3.92 61 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 56.12 +1.21 56 0 121 0
30MAR26 290.00 P 0.00 0.00 0.00 63.37 +3.08 73 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 67.04 +3.10 69 0 120 0
30MAR26 300.00 P 0.00 0.00 0.00 71.28 +2.73 67 0 130 0
30MAR26 310.00 P 0.00 0.00 0.00 82.08 +4.27 78 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 91.88 +3.58 82 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 101.23 +5.65 83 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 112.05 +6.57 94 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 122.05 +6.73 100 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 132.05 +6.82 105 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 142.05 +6.00 109 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.28 +0.04 58 0 125 0
29APR26 172.50 P 3.40 3.70 3.40 2.58 +0.05 58 8 8 +8
29APR26 175.00 P 4.00 4.10 4.00 3.06 +0.19 58 4 403 +4
29APR26 177.50 P 0.00 0.00 0.00 3.47 +0.10 58 0 52 0
29APR26 180.00 P 0.00 0.00 0.00 3.88 +0.21 58 0 121 0
29APR26 182.50 P 5.40 5.40 4.65 4.37 +0.18 58 12 82 0
29APR26 185.00 P 0.00 0.00 0.00 4.91 +0.18 58 0 617 0
29APR26 187.50 P 0.00 0.00 0.00 5.46 +0.23 58 0 40 0
29APR26 190.00 P 0.00 0.00 0.00 6.01 +0.18 58 0 336 0
29APR26 192.50 P 0.00 0.00 0.00 6.71 +0.37 58 0 249 0
29APR26 195.00 P 0.00 0.00 0.00 7.38 +0.42 58 0 51 0
29APR26 197.50 P 0.00 0.00 0.00 8.09 +0.49 58 0 50 0
29APR26 200.00 P 8.68 8.68 8.68 8.68 +0.39 58 40 351 +40
29APR26 205.00 P 10.40 10.40 10.40 10.40 +0.61 58 40 705 +40
29APR26 210.00 P 12.10 12.10 12.10 12.10 +0.61 58 20 194 0
29APR26 215.00 P 0.00 0.00 0.00 14.13 +0.72 57 0 701 0
29APR26 220.00 P 0.00 0.00 0.00 16.37 +0.85 58 0 510 0
29APR26 225.00 P 0.00 0.00 0.00 18.82 +0.99 58 0 333 0
29APR26 230.00 P 0.00 0.00 0.00 21.46 +1.11 58 0 248 0
29APR26 235.00 P 0.00 0.00 0.00 24.30 +1.19 58 0 561 0
29APR26 240.00 P 0.00 0.00 0.00 27.32 +1.51 58 0 336 0
29APR26 245.00 P 0.00 0.00 0.00 30.63 +1.83 59 0 244 0
29APR26 250.00 P 0.00 0.00 0.00 33.99 +1.98 59 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 36.94 +0.71 58 0 60 0
29APR26 260.00 P 0.00 0.00 0.00 40.22 +0.57 57 0 122 0
29APR26 265.00 P 0.00 0.00 0.00 43.16 +0.70 55 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 47.71 +2.84 57 0 32 0
29APR26 275.00 P 0.00 0.00 0.00 52.05 +2.71 58 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 55.35 +0.73 56 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 59.78 +2.23 57 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 63.62 +0.35 56 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 68.08 +0.31 56 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 73.49 +3.92 60 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 82.88 +1.68 62 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 91.88 +2.51 62 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 101.23 +3.23 63 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 112.05 +2.97 71 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 122.05 +5.36 75 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 1.76 +0.12 59 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 2.00 +0.15 59 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 2.30 +0.19 59 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 2.60 +0.19 59 0 0 0
28MAY26 160.00 P 3.70 3.70 3.70 2.89 +0.18 59 2 20 +2
28MAY26 162.50 P 4.00 4.00 4.00 3.26 +0.25 59 2 36 +2
28MAY26 165.00 P 4.20 4.40 4.20 3.67 +0.19 59 6 18 +6
28MAY26 167.50 P 0.00 0.00 0.00 4.08 +0.28 59 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 4.49 +0.28 59 0 10 0
28MAY26 172.50 P 0.00 0.00 0.00 4.98 +0.22 59 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 5.62 +0.34 59 0 4 0
28MAY26 177.50 P 0.00 0.00 0.00 6.08 +0.26 59 0 0 0
28MAY26 180.00 P 7.16 7.16 7.16 6.62 +0.33 59 2 2 +2
28MAY26 182.50 P 0.00 0.00 0.00 7.45 +0.49 60 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 7.90 +0.32 59 0 2 0
28MAY26 187.50 P 0.00 0.00 0.00 8.57 +0.74 59 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 9.14 +0.55 58 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 9.82 +0.44 58 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 10.61 +0.49 58 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 11.47 +0.68 58 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 12.30 +0.73 58 0 186 0
28MAY26 205.00 P 0.00 0.00 0.00 14.10 +0.60 58 0 60 0
28MAY26 210.00 P 0.00 0.00 0.00 16.16 +0.75 58 0 560 0
28MAY26 215.00 P 19.53 19.53 19.53 18.34 +0.84 58 30 30 0
28MAY26 220.00 P 0.00 0.00 0.00 20.73 +0.97 58 0 101 0
28MAY26 225.00 P 0.00 0.00 0.00 23.26 +1.06 58 0 90 0
28MAY26 230.00 P 0.00 0.00 0.00 25.96 +1.15 58 0 87 0
28MAY26 235.00 P 0.00 0.00 0.00 28.85 +1.19 58 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 31.87 +1.32 59 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 35.19 +1.83 59 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 38.50 +1.95 59 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 42.89 +2.29 62 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 44.42 +0.11 58 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 47.90 +1.13 57 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 53.86 +2.33 62 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 55.39 +0.08 58 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 59.70 +1.02 58 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 65.38 +2.27 63 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 68.27 +1.15 60 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 72.85 +3.01 61 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 76.01 +1.23 58 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 85.63 +1.41 62 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 96.34 +3.25 68 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 103.62 +3.26 63 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 113.53 +3.87 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.58 +0.06 58 0 397 0
29JUN26 122.50 P 0.00 0.00 0.00 0.66 +0.05 58 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.77 +0.06 58 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.91 +0.08 58 0 185 0
29JUN26 130.00 P 0.00 0.00 0.00 1.06 +0.08 58 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.21 +0.08 58 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.40 +0.12 58 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.62 +0.13 58 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.89 +0.18 58 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 2.11 +0.19 58 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.41 +0.26 58 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.73 +0.28 58 0 68 0
29JUN26 150.00 P 3.80 3.80 3.80 3.05 +0.29 59 40 388 0
29JUN26 152.50 P 4.00 4.00 4.00 3.36 +0.29 59 2 60 +2
29JUN26 155.00 P 4.40 4.40 4.40 3.77 +0.29 58 2 314 +2
29JUN26 157.50 P 4.70 4.80 4.70 4.21 +0.38 59 4 62 +4
29JUN26 160.00 P 5.14 5.14 5.14 4.46 +0.30 58 2 450 +2
29JUN26 162.50 P 5.52 5.64 5.52 5.03 +0.51 58 4 79 +1
29JUN26 165.00 P 6.00 6.15 5.90 5.57 +0.67 59 6 151 +6
29JUN26 167.50 P 0.00 0.00 0.00 5.97 +0.43 58 0 102 0
29JUN26 170.00 P 0.00 0.00 0.00 6.58 +0.48 58 0 98 0
29JUN26 172.50 P 0.00 0.00 0.00 7.16 +0.50 58 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 7.65 +0.55 58 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 8.34 +0.58 58 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 8.78 +0.40 57 0 96 0
29JUN26 182.50 P 0.00 0.00 0.00 9.48 +0.58 57 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 10.32 +0.72 58 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 11.14 +0.84 58 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 12.08 +1.08 58 0 174 0
29JUN26 192.50 P 0.00 0.00 0.00 13.01 +0.88 58 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 13.47 +0.52 57 0 4,200 0
29JUN26 197.50 P 0.00 0.00 0.00 14.33 +0.78 57 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 15.21 +0.77 57 0 4,559 0
29JUN26 205.00 P 0.00 0.00 0.00 17.23 +0.87 57 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 19.39 +0.96 57 0 550 0
29JUN26 215.00 P 0.00 0.00 0.00 21.79 +1.17 57 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 24.28 +1.28 57 0 93 0
29JUN26 225.00 P 0.00 0.00 0.00 26.91 +1.39 57 0 300 0
29JUN26 230.00 P 32.00 32.00 32.00 29.69 +1.50 58 1 287 0
29JUN26 235.00 P 0.00 0.00 0.00 32.61 +1.61 58 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 35.66 +1.72 58 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 38.84 +1.82 58 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 42.14 +1.93 59 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 44.87 +0.49 57 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 48.37 +2.25 58 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 51.90 +1.90 58 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 56.40 +3.29 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 59.62 +0.86 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 63.36 +0.79 59 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 67.40 +1.45 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 70.12 -0.17 56 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 75.66 +2.43 60 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 79.10 +1.23 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 87.75 +2.17 59 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 96.46 +2.44 60 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 105.75 +2.01 61 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 113.85 +1.40 59 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 123.85 +3.52 62 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 132.80 +3.73 62 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 143.22 +3.67 66 0 0 0
29SEP26 150.00 P 7.10 7.52 7.10 6.79 +0.39 57 5 931 0
29SEP26 152.50 P 8.10 8.10 8.10 7.31 +0.45 57 2 118 +2
29SEP26 155.00 P 8.55 8.55 8.55 7.81 +0.38 57 2 186 0
29SEP26 157.50 P 9.05 9.20 9.05 8.38 +0.38 57 4 34 +4
29SEP26 160.00 P 0.00 0.00 0.00 9.16 +0.45 58 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 9.78 +0.47 57 0 0 0
29SEP26 165.00 P 10.80 10.80 10.80 10.45 +0.50 57 15 53 0
29SEP26 167.50 P 0.00 0.00 0.00 11.27 +0.65 57 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 11.88 +0.61 57 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 12.76 +0.76 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 13.41 +0.68 57 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 14.24 +0.77 57 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 15.12 +0.76 57 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 16.16 +0.95 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 16.93 +0.85 57 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 17.87 +0.67 57 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 19.13 +1.05 58 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 20.00 +0.75 57 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 21.08 +1.36 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 21.84 +0.90 57 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 22.88 +0.89 57 0 5,210 0
29SEP26 205.00 P 0.00 0.00 0.00 25.21 +1.00 57 0 150 0
29SEP26 210.00 P 0.00 0.00 0.00 27.55 +1.07 57 0 1,680 0
29SEP26 215.00 P 0.00 0.00 0.00 30.13 +1.19 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 32.75 +1.28 57 0 173 0
29SEP26 225.00 P 0.00 0.00 0.00 35.50 +1.35 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 38.35 +1.42 57 0 185 0
29SEP26 235.00 P 0.00 0.00 0.00 41.31 +1.50 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 44.37 +1.58 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 47.55 +1.68 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 50.80 +1.75 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 55.12 +2.27 59 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 58.06 +3.55 59 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 60.74 +0.41 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 64.12 +1.43 58 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 68.68 +2.86 59 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 71.32 +2.30 58 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 75.08 +1.14 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 79.65 +3.70 59 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 84.57 +4.45 61 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 87.16 +2.78 59 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 95.49 +3.44 59 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 104.17 +3.45 60 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 113.80 +4.80 63 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 121.82 +4.40 62 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 130.54 +3.50 62 0 0 0
30DEC26 167.50 P 15.01 15.01 15.01 16.00 +0.19 58 3 16 +2
30DEC26 170.00 P 0.00 0.00 0.00 17.09 +0.88 58 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 17.75 +0.68 57 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 18.66 +0.85 57 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 19.59 +0.76 57 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 20.45 +0.81 57 0 532 0
30DEC26 182.50 P 0.00 0.00 0.00 21.44 +0.84 57 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 22.62 +1.06 57 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 23.64 +1.07 57 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 24.73 +0.97 57 0 223 0
30DEC26 192.50 P 0.00 0.00 0.00 25.80 +1.02 57 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 26.95 +1.04 57 0 265 0
30DEC26 197.50 P 0.00 0.00 0.00 27.87 +0.82 57 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 29.04 +0.85 57 0 3,174 0
30DEC26 205.00 P 0.00 0.00 0.00 31.48 +0.92 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 34.00 +0.98 57 0 221 0
30DEC26 215.00 P 0.00 0.00 0.00 36.58 +1.01 57 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 39.29 +1.07 57 0 204 0
30DEC26 225.00 P 0.00 0.00 0.00 42.10 +1.12 57 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 44.99 +1.17 57 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 47.97 +1.22 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 51.05 +1.28 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 54.20 +1.33 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 57.43 +1.38 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 60.26 +0.95 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 64.78 +1.88 58 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 67.77 +1.99 58 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 71.78 +3.19 58 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 75.38 +2.86 58 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 79.00 +2.13 59 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 82.39 +2.47 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 86.16 +2.61 59 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 90.34 +2.52 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 93.82 +2.94 59 0 10 0
30DEC26 310.00 P 0.00 0.00 0.00 102.12 +3.03 59 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 110.11 +3.03 60 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 118.30 +3.31 60 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 126.64 +2.21 60 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 135.56 +3.63 61 0 6 0
TOTAL PUT 2,490 100,050 +456
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 43.34
26FEB26 28.00 C 0.00 0.00 0.00 15.34 -1.01 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.34 -1.01 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.34 -1.01 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.34 -1.01 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.34 -1.01 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.35 -1.00 139 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.35 -1.00 124 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.35 -1.00 110 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.35 -1.00 97 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 6.54 -0.81 158 0 159 0
26FEB26 38.00 C 0.00 0.00 0.00 5.35 -1.00 70 0 457 0
26FEB26 39.00 C 0.00 0.00 0.00 4.46 -0.89 102 0 432 0
26FEB26 40.00 C 0.00 0.00 0.00 3.45 -0.90 80 0 386 0
26FEB26 41.00 C 2.36 2.36 2.36 2.35 -1.00 32 10 283 -10
26FEB26 42.00 C 1.46 1.46 1.30 1.34 -1.02 0 22 316 +13
26FEB26 43.00 C 0.44 0.49 0.44 0.54 -0.87 26 28 373 0
26FEB26 44.00 C 0.30 0.30 0.15 0.12 -0.51 27 102 842 -8
26FEB26 45.00 C 0.08 0.08 0.08 0.02 -0.18 30 30 787 -30
26FEB26 46.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 387 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 340 0
26FEB26 48.00 C 0.01 0.01 0.01 0.01 0.00 62 32 84 +32
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 73 0 97 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 83 0 75 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.39 -1.00 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.89 -1.00 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.39 -1.00 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.40 -1.00 83 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.40 -1.00 72 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.40 -1.00 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.40 -1.01 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.41 -1.00 63 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.41 -1.00 54 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.41 -1.00 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.41 -1.01 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.42 -1.00 47 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.42 -1.00 38 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.42 -1.00 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.42 -1.01 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 10.43 -1.00 32 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 9.43 -1.00 24 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 8.43 -1.01 0 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 7.45 -0.99 27 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 6.54 -0.91 33 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 5.52 -0.95 27 0 138 0
30MAR26 39.00 C 0.00 0.00 0.00 4.69 -0.81 31 0 135 0
30MAR26 40.00 C 0.00 0.00 0.00 3.57 -0.87 21 0 446 0
30MAR26 41.00 C 2.96 2.96 2.96 2.78 -0.81 22 3 706 +3
30MAR26 42.00 C 2.18 2.18 1.99 2.11 -0.70 24 17 230 +15
30MAR26 43.00 C 1.63 1.63 1.52 1.55 -0.58 24 191 848 +156
30MAR26 44.00 C 1.25 1.25 1.00 1.12 -0.43 25 173 674 +20
30MAR26 45.00 C 0.78 0.78 0.78 0.74 -0.37 25 37 488 +26
30MAR26 46.00 C 0.00 0.00 0.00 0.47 -0.29 25 0 232 0
30MAR26 47.00 C 0.40 0.40 0.40 0.29 -0.21 25 5 93 +3
30MAR26 48.00 C 0.00 0.00 0.00 0.17 -0.14 25 0 197 0
30MAR26 49.00 C 0.18 0.18 0.16 0.10 -0.08 25 115 231 +115
30MAR26 50.00 C 0.00 0.00 0.00 0.05 -0.06 25 0 224 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.49 -1.00 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.49 -1.01 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.50 -1.00 24 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.51 -1.00 25 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.52 -1.00 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.54 -1.00 24 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.58 -0.86 25 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.64 -0.97 25 0 0 0
29APR26 38.00 C 5.60 5.60 5.60 5.70 -0.78 24 6 21 +6
29APR26 39.00 C 0.00 0.00 0.00 4.82 -0.96 24 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 4.04 -1.04 24 0 777 0
29APR26 41.00 C 0.00 0.00 0.00 3.44 -0.58 27 0 723 0
29APR26 42.00 C 0.00 0.00 0.00 2.61 -0.71 24 0 865 0
29APR26 43.00 C 2.11 2.11 1.98 2.06 -0.63 24 44 657 0
29APR26 44.00 C 1.54 1.60 1.54 1.59 -0.56 24 17 152 +6
29APR26 45.00 C 1.13 1.13 1.13 1.21 -0.47 25 25 233 +20
29APR26 46.00 C 0.00 0.00 0.00 0.91 -0.38 25 0 219 0
29APR26 47.00 C 0.00 0.00 0.00 0.69 -0.28 25 0 382 0
29APR26 48.00 C 0.00 0.00 0.00 0.49 -0.24 25 0 31 0
29APR26 49.00 C 0.00 0.00 0.00 0.34 -0.22 25 0 53 0
29APR26 50.00 C 0.00 0.00 0.00 0.24 -0.16 25 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.09 -0.07 25 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 35 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.57 -1.00 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.58 -1.00 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.60 -1.00 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.63 -0.99 25 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.68 -0.98 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.74 -0.97 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.84 -0.95 25 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.98 -0.92 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.16 -0.88 25 0 230 0
28MAY26 40.00 C 0.00 0.00 0.00 4.41 -0.83 25 0 331 0
28MAY26 41.00 C 0.00 0.00 0.00 3.71 -0.79 25 0 241 0
28MAY26 42.00 C 2.72 2.72 2.72 2.99 -0.82 24 15 756 -7
28MAY26 43.00 C 0.00 0.00 0.00 2.46 -0.64 24 0 567 0
28MAY26 44.00 C 1.87 1.87 1.82 1.99 -0.57 24 55 397 +10
28MAY26 45.00 C 1.52 1.52 1.51 1.59 -0.51 24 45 493 +45
28MAY26 46.00 C 0.00 0.00 0.00 1.25 -0.44 24 0 62 0
28MAY26 47.00 C 0.00 0.00 0.00 0.97 -0.38 24 0 350 0
28MAY26 48.00 C 0.80 0.80 0.80 0.77 -0.30 25 15 30 +15
28MAY26 49.00 C 0.64 0.64 0.63 0.60 -0.24 25 30 42 +17
28MAY26 50.00 C 0.50 0.50 0.50 0.45 -0.23 25 10 150 +10
28MAY26 52.50 C 0.00 0.00 0.00 0.21 -0.13 25 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 0.09 -0.07 25 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.04 -0.03 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.57 -1.00 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.58 -1.00 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.59 -1.00 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.60 -1.00 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.61 -1.00 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.62 -1.01 20 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.64 -1.00 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.66 -1.00 25 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.68 -1.00 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.72 -0.99 25 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 9.77 -0.98 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.84 -0.97 25 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 7.94 -0.95 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.08 -0.92 25 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 6.25 -0.90 25 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 5.47 -0.87 25 0 15 0
29JUN26 40.00 C 4.35 4.35 4.29 4.75 -0.82 25 3 87 0
29JUN26 41.00 C 0.00 0.00 0.00 4.08 -0.78 25 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.48 -0.72 25 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 2.93 -0.67 25 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 2.45 -0.61 25 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 2.03 -0.55 25 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 1.67 -0.48 25 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 1.35 -0.43 25 0 620 0
29JUN26 48.00 C 0.00 0.00 0.00 1.09 -0.38 25 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.87 -0.32 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.69 -0.28 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.37 -0.18 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.19 -0.11 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 -0.07 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.59 -1.00 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.60 -1.00 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.62 -1.00 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.63 -1.00 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.65 -0.99 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.67 -1.00 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.71 -0.99 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.76 -0.98 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.83 -0.97 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.93 -0.95 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.07 -0.93 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.24 -0.91 25 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.46 -0.88 25 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.73 -0.84 25 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 5.06 -0.79 25 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.44 -0.75 25 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 3.87 -0.71 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.37 -0.65 25 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.90 -0.62 25 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.50 -0.55 25 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.14 -0.51 25 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.83 -0.45 25 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.55 -0.42 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.31 -0.37 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.11 -0.33 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.71 -0.24 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.45 -0.17 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.27 -0.13 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.62 -1.00 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.64 -0.99 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.67 -0.99 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.71 -0.99 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.77 -0.98 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.86 -0.97 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.99 -0.94 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.13 -0.94 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.34 -0.90 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.58 -0.88 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.87 -0.85 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.21 -0.80 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.58 -0.79 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.02 -0.73 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.49 -0.71 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.02 -0.65 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.57 -0.63 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.18 -0.57 25 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.81 -0.55 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.49 -0.51 25 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.20 -0.47 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.93 -0.44 25 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.70 -0.39 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.21 -0.32 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.86 -0.24 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.60 -0.18 25 0 0 0
TOTAL CALL 1,030 20,762 +457
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 198 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 182 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 166 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 151 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 136 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 121 0 130 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 107 0 348 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 652 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,202 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 439 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 358 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 633 0
26FEB26 42.00 P 0.02 0.02 0.02 0.03 +0.02 29 50 561 0
26FEB26 43.00 P 0.13 0.28 0.13 0.20 +0.13 27 290 199 +2
26FEB26 44.00 P 0.38 1.05 0.38 0.80 +0.51 30 89 180 -33
26FEB26 45.00 P 1.94 1.94 1.94 1.72 +0.84 40 15 19 +15
26FEB26 46.00 P 0.00 0.00 0.00 2.72 +0.98 56 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 3.66 +0.92 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.66 +1.00 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.66 +1.00 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.66 +1.00 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.16 +1.00 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.66 +1.00 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.16 +1.00 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 90 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 79 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 253 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 42 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 56 0 130 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 189 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 192 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 653 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 621 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 177 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 33 0 300 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 29 0 358 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 194 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 +0.02 26 0 710 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 +0.03 25 0 327 0
30MAR26 39.00 P 0.15 0.15 0.15 0.12 +0.06 25 2 446 0
30MAR26 40.00 P 0.00 0.00 0.00 0.24 +0.11 25 0 445 0
30MAR26 41.00 P 0.41 0.43 0.41 0.43 +0.17 25 7 247 +2
30MAR26 42.00 P 0.70 0.77 0.70 0.73 +0.27 25 33 216 0
30MAR26 43.00 P 1.05 1.13 1.05 1.14 +0.38 25 62 148 +41
30MAR26 44.00 P 0.00 0.00 0.00 1.68 +0.50 26 0 73 0
30MAR26 45.00 P 2.38 2.38 2.38 2.35 +0.63 26 15 27 +13
30MAR26 46.00 P 0.00 0.00 0.00 3.08 +0.70 26 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 3.94 +0.80 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.84 +0.86 29 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.86 +1.17 33 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.75 +0.89 32 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.16 +0.79 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.66 +0.85 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.16 +0.85 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 65 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 148 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 24 0 59 0
29APR26 35.00 P 0.00 0.00 0.00 0.03 0.00 25 0 75 0
29APR26 36.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 263 0
29APR26 37.00 P 0.00 0.00 0.00 0.12 +0.03 25 0 451 0
29APR26 38.00 P 0.00 0.00 0.00 0.21 +0.06 25 0 363 0
29APR26 39.00 P 0.00 0.00 0.00 0.35 +0.10 25 0 579 0
29APR26 40.00 P 0.00 0.00 0.00 0.56 +0.17 25 0 925 0
29APR26 41.00 P 0.82 0.82 0.82 0.83 +0.21 25 1 1,097 +1
29APR26 42.00 P 1.17 1.17 1.16 1.19 +0.28 26 22 535 +22
29APR26 43.00 P 1.64 1.64 1.60 1.64 +0.37 26 9 556 0
29APR26 44.00 P 2.00 2.00 2.00 2.17 +0.45 26 15 65 +14
29APR26 45.00 P 0.00 0.00 0.00 2.79 +0.53 26 0 130 0
29APR26 46.00 P 0.00 0.00 0.00 3.50 +0.62 27 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 4.11 +0.54 24 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.12 +0.91 28 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.01 +0.87 29 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.94 +0.88 31 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.16 +0.72 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.88 +0.90 42 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.16 +0.77 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 0.00 24 0 40 0
28MAY26 34.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.09 +0.03 25 0 120 0
28MAY26 36.00 P 0.00 0.00 0.00 0.15 +0.04 25 0 239 0
28MAY26 37.00 P 0.00 0.00 0.00 0.24 +0.06 25 0 222 0
28MAY26 38.00 P 0.00 0.00 0.00 0.38 +0.09 25 0 348 0
28MAY26 39.00 P 0.00 0.00 0.00 0.56 +0.12 25 0 309 0
28MAY26 40.00 P 0.83 0.83 0.83 0.81 +0.18 25 7 494 +7
28MAY26 41.00 P 1.11 1.18 1.11 1.12 +0.23 25 12 388 +12
28MAY26 42.00 P 1.52 1.59 1.52 1.51 +0.30 25 90 259 +90
28MAY26 43.00 P 2.01 2.17 2.01 1.97 +0.37 26 79 233 +39
28MAY26 44.00 P 0.00 0.00 0.00 2.50 +0.43 26 0 74 0
28MAY26 45.00 P 0.00 0.00 0.00 3.11 +0.51 26 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 3.68 +0.47 25 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.39 +0.62 25 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.17 +0.70 25 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.01 +0.77 25 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.94 +0.88 26 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.19 +0.75 25 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.88 +0.90 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.16 +0.77 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 24 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 +0.03 25 0 540 0
29JUN26 36.00 P 0.29 0.29 0.29 0.27 +0.06 25 66 288 +66
29JUN26 37.00 P 0.00 0.00 0.00 0.38 +0.08 25 0 134 0
29JUN26 38.00 P 0.00 0.00 0.00 0.55 +0.11 25 0 290 0
29JUN26 39.00 P 0.00 0.00 0.00 0.77 +0.15 25 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.04 +0.19 25 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 1.36 +0.23 25 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 1.75 +0.28 25 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 2.21 +0.35 25 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.73 +0.41 25 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.31 +0.46 25 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 3.94 +0.52 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.65 +0.60 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.39 +0.64 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.18 +0.70 25 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.02 +0.76 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.26 +0.82 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.88 +0.90 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.16 +0.77 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 70 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 0.00 25 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 0.00 24 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.21 +0.03 25 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.31 +0.05 25 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.43 +0.07 25 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.58 +0.08 25 0 287 0
29SEP26 36.00 P 0.70 0.70 0.70 0.77 +0.10 25 1 38 -1
29SEP26 37.00 P 0.00 0.00 0.00 1.01 +0.14 25 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.29 +0.17 25 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.61 +0.20 25 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.00 +0.26 25 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.42 +0.29 25 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.89 +0.33 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.42 +0.39 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 3.99 +0.43 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.61 +0.49 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.27 +0.53 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.97 +0.58 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.71 +0.62 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.48 +0.66 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.28 +0.69 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.40 +0.79 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.65 +0.86 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.98 +0.90 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30DEC26 30.00 P 0.13 0.13 0.13 0.21 +0.02 25 33 33 +33
30DEC26 31.00 P 0.00 0.00 0.00 0.30 +0.04 25 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.40 +0.05 25 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.54 +0.06 25 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.71 +0.09 25 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.90 +0.10 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.14 +0.13 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.41 +0.15 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.73 +0.18 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.09 +0.23 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.48 +0.25 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.93 +0.30 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.40 +0.32 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.93 +0.37 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.49 +0.40 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.10 +0.45 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.74 +0.48 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.42 +0.53 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.13 +0.56 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.88 +0.61 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.65 +0.65 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.69 +0.73 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.86 +0.80 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.13 +0.86 25 0 0 0
TOTAL PUT 898 25,052 +323
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$ 218.00
26FEB26 175.00 C 0.00 0.00 0.00 43.03 +1.39 93 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 40.53 +1.39 87 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 38.03 +1.39 80 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 35.53 +1.39 74 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 33.03 +1.39 67 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 30.53 +1.38 60 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 28.03 +1.38 53 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 25.53 +1.37 45 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 23.04 +1.37 56 0 17 0
26FEB26 197.50 C 0.00 0.00 0.00 20.55 +1.34 54 0 90 0
26FEB26 200.00 C 0.00 0.00 0.00 18.07 +1.12 52 0 55 0
26FEB26 205.00 C 0.00 0.00 0.00 13.25 +0.75 53 0 4 0
26FEB26 210.00 C 0.00 0.00 0.00 8.83 +0.77 53 0 56 0
26FEB26 215.00 C 3.71 5.36 3.71 5.16 +0.33 53 17 118 +3
26FEB26 220.00 C 2.20 2.78 1.77 2.63 +0.12 54 227 142 +18
26FEB26 225.00 C 1.02 1.07 0.72 1.10 -0.02 54 92 136 -1
26FEB26 230.00 C 0.00 0.00 0.00 0.38 -0.05 54 0 94 0
26FEB26 235.00 C 0.00 0.00 0.00 0.11 -0.03 54 0 90 0
26FEB26 240.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 114 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 43.95 +1.26 43 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 41.61 +1.24 43 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 39.30 +1.22 43 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 37.02 +1.17 43 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 34.80 +1.15 43 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 32.62 +1.10 43 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 30.49 +1.05 43 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 28.43 +1.01 43 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 25.64 -0.60 38 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 24.65 +1.76 44 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 22.13 -0.03 40 0 31 0
30MAR26 205.00 C 0.00 0.00 0.00 18.91 -0.08 42 0 19 0
30MAR26 210.00 C 15.79 15.79 15.79 16.20 +0.91 43 15 35 +8
30MAR26 215.00 C 13.14 13.14 13.14 13.67 +0.88 44 15 120 0
30MAR26 220.00 C 10.50 10.64 10.50 11.16 +0.47 44 18 1,222 +9
30MAR26 225.00 C 0.00 0.00 0.00 9.00 +0.36 44 0 178 0
30MAR26 230.00 C 0.00 0.00 0.00 7.17 +0.28 44 0 7 0
30MAR26 235.00 C 0.00 0.00 0.00 5.64 +0.21 44 0 64 0
30MAR26 240.00 C 4.27 4.30 4.27 4.39 +0.16 43 16 44 +16
30MAR26 245.00 C 3.61 3.61 3.46 3.37 +0.11 43 29 133 +8
30MAR26 250.00 C 3.17 3.28 2.84 2.56 +0.07 43 44 103 +6
30MAR26 255.00 C 0.00 0.00 0.00 1.93 +0.05 43 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 1.39 +0.03 43 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 45.42 +1.23 42 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 43.28 +1.21 42 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 41.17 +1.21 42 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 39.08 +1.14 42 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 37.10 +1.15 42 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 35.11 +1.13 42 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 33.21 +1.07 42 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 31.37 +1.06 42 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 29.54 +1.86 42 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 27.95 +0.28 43 0 227 0
29APR26 200.00 C 0.00 0.00 0.00 26.15 +0.63 42 0 247 0
29APR26 205.00 C 0.00 0.00 0.00 22.61 +0.26 41 0 30 0
29APR26 210.00 C 0.00 0.00 0.00 20.09 +0.90 43 0 81 0
29APR26 215.00 C 0.00 0.00 0.00 17.57 +0.76 43 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 15.29 +0.59 43 0 60 0
29APR26 225.00 C 13.27 13.27 13.24 13.24 +0.55 43 30 82 +15
29APR26 230.00 C 10.36 10.36 10.36 11.44 +0.59 43 15 36 0
29APR26 235.00 C 0.00 0.00 0.00 9.68 +0.46 43 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 8.21 +0.46 43 0 55 0
29APR26 245.00 C 0.00 0.00 0.00 6.89 +0.36 43 0 6 0
29APR26 250.00 C 5.83 5.95 5.83 5.75 +0.36 43 30 30 +30
29APR26 255.00 C 0.00 0.00 0.00 4.81 +0.28 43 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 3.83 +0.23 42 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 47.37 +1.35 43 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 45.39 +1.34 43 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 43.42 +1.34 43 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 41.45 +1.32 43 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 39.62 +1.31 43 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 37.80 +1.31 43 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 35.98 +1.31 43 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 34.27 +1.25 43 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 32.63 +1.17 43 0 15 0
28MAY26 197.50 C 0.00 0.00 0.00 30.98 +0.37 43 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 29.37 +1.18 43 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 26.45 +1.18 43 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 23.41 +0.89 42 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 20.95 +0.65 43 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 18.93 +0.86 43 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 17.09 +1.02 44 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 15.14 +0.91 44 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 13.34 +0.92 44 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 11.69 +0.78 44 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 10.25 +0.79 44 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 8.91 +0.66 44 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 7.79 +0.66 44 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 6.50 +0.52 43 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 49.22 +1.28 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 47.26 +1.27 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 45.41 +1.23 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 43.60 +1.23 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 41.79 +1.23 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 39.99 +1.16 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 38.36 +1.17 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 36.72 +1.16 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 35.09 +1.17 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 33.49 +1.09 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 32.26 +1.06 43 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 29.23 +0.78 42 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 26.66 +0.90 43 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 23.85 +0.70 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 21.75 +0.73 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 19.70 +0.68 43 0 15 0
29JUN26 230.00 C 17.02 17.02 17.02 17.84 +0.65 43 1 72 +1
29JUN26 235.00 C 0.00 0.00 0.00 16.15 +0.70 43 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 14.47 +0.73 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 13.00 +0.69 43 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 11.57 +0.68 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 10.28 +0.57 43 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 8.91 +0.55 42 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 54.72 +1.22 43 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 52.94 +1.20 43 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 51.29 +1.15 43 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 49.69 +1.15 43 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 48.09 +1.15 43 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 46.50 +1.15 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 44.90 +1.12 43 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 43.44 +1.07 43 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 42.04 +1.07 43 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 40.63 +1.07 43 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 39.22 +1.07 43 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 36.50 +0.98 43 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 34.07 +0.98 43 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 31.78 +0.80 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 29.54 +0.72 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 27.50 +0.84 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 25.65 +0.86 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 23.95 +0.70 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 22.30 +0.66 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 20.72 +0.79 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 19.09 +0.67 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 17.73 +0.67 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 15.89 +0.66 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 59.12 +1.29 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 57.55 +1.29 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 55.98 +1.29 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 54.42 +1.30 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 52.85 +1.30 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 51.38 +1.23 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 50.00 +1.23 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 48.61 +1.23 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 47.23 +1.23 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 45.85 +1.23 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 44.47 +1.23 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 41.99 +1.15 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 39.62 +1.16 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 37.25 +0.64 42 0 0 0
30DEC26 220.00 C 35.21 35.21 35.21 35.31 +0.81 42 15 15 +15
30DEC26 225.00 C 0.00 0.00 0.00 33.17 +0.67 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 31.28 +0.42 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 29.61 +0.67 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 27.96 +0.69 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 26.38 +0.79 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 24.90 +0.98 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 23.26 +0.85 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 21.30 +0.83 42 0 0 0
TOTAL CALL 564 5,420 +128
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 0.00 92 0 60 0
26FEB26 182.50 P 0.00 0.00 0.00 0.01 0.00 86 0 87 0
26FEB26 185.00 P 0.00 0.00 0.00 0.01 0.00 80 0 134 0
26FEB26 187.50 P 0.00 0.00 0.00 0.01 0.00 74 0 71 0
26FEB26 190.00 P 0.00 0.00 0.00 0.01 0.00 68 0 46 0
26FEB26 192.50 P 0.00 0.00 0.00 0.01 -0.01 62 0 60 0
26FEB26 195.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 122 0
26FEB26 197.50 P 0.00 0.00 0.00 0.02 -0.05 54 0 54 0
26FEB26 200.00 P 0.26 0.26 0.26 0.05 -0.09 54 1 205 -1
26FEB26 205.00 P 0.42 0.44 0.40 0.22 -0.28 53 60 122 +14
26FEB26 210.00 P 1.60 1.60 0.88 0.80 -0.54 53 157 115 +31
26FEB26 215.00 P 3.42 3.42 2.24 2.11 -0.91 53 297 280 +139
26FEB26 220.00 P 0.00 0.00 0.00 4.45 -1.43 52 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 8.28 -1.33 58 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 12.34 -1.44 53 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 17.08 -1.42 53 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 22.01 -1.41 54 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 27.00 -1.40 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 32.00 -1.40 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 37.00 -1.40 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 42.00 -1.40 0 0 0 0
30MAR26 175.00 P 0.99 0.99 0.99 0.49 -0.12 43 15 15 +15
30MAR26 177.50 P 0.00 0.00 0.00 0.64 -0.15 43 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 0.82 -0.17 43 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 1.05 -0.21 43 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 1.35 -0.20 43 0 33 0
30MAR26 187.50 P 0.00 0.00 0.00 1.68 -0.24 43 0 40 0
30MAR26 190.00 P 0.00 0.00 0.00 2.06 -0.25 43 0 31 0
30MAR26 192.50 P 2.81 3.08 2.81 2.51 -0.24 43 45 46 +15
30MAR26 195.00 P 3.44 3.64 3.44 3.02 -0.24 43 45 272 +22
30MAR26 197.50 P 0.00 0.00 0.00 3.52 -0.38 43 0 30 0
30MAR26 200.00 P 4.98 4.98 4.76 4.06 -0.51 42 16 30 +14
30MAR26 205.00 P 6.42 6.42 6.42 5.55 -0.61 42 3 34 +3
30MAR26 210.00 P 0.00 0.00 0.00 7.37 -0.73 42 0 102 0
30MAR26 215.00 P 0.00 0.00 0.00 9.50 -1.04 42 0 46 0
30MAR26 220.00 P 13.43 13.43 12.80 11.97 -1.31 42 17 35 +15
30MAR26 225.00 P 0.00 0.00 0.00 15.66 -0.70 45 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 18.40 -1.15 43 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 21.94 -1.16 43 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 25.75 -1.23 43 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 29.78 -1.28 43 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 33.99 -1.33 43 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 38.39 -1.34 43 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 42.95 -1.36 43 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 1.79 -0.15 43 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 2.14 -0.18 42 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 2.52 -0.17 43 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 2.92 -0.15 42 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 3.42 -0.13 42 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 3.83 -0.23 42 0 15 0
29APR26 190.00 P 5.01 5.01 4.18 4.38 -0.31 42 18 33 +18
29APR26 192.50 P 5.06 5.06 5.06 5.16 -0.16 42 15 45 +15
29APR26 195.00 P 0.00 0.00 0.00 5.76 -0.26 42 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 6.42 -0.40 42 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 7.22 -0.40 42 0 277 0
29APR26 205.00 P 0.00 0.00 0.00 9.06 -0.43 42 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 11.18 -0.44 42 0 75 0
29APR26 215.00 P 0.00 0.00 0.00 13.57 -0.37 42 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 16.27 -0.56 42 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 19.44 -0.47 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 22.32 -0.84 42 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 25.61 -0.94 42 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 29.17 -0.95 42 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 32.90 -1.04 42 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 36.80 -1.04 42 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 40.89 -1.12 43 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 45.06 -1.17 42 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 3.35 -0.05 43 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 3.86 -0.05 43 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 4.38 -0.04 43 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 4.89 -0.07 43 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 5.55 +0.09 43 0 15 0
28MAY26 187.50 P 0.00 0.00 0.00 6.21 -0.08 43 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 6.67 -0.08 42 0 17 0
28MAY26 192.50 P 0.00 0.00 0.00 7.44 -0.16 42 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 8.24 -0.17 42 0 15 0
28MAY26 197.50 P 0.00 0.00 0.00 9.09 -0.20 42 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 9.92 -0.30 42 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 11.91 -0.35 42 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 14.05 -0.33 42 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 16.57 -0.47 42 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 19.41 -0.46 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 22.26 -0.56 43 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 25.36 -0.79 43 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 28.73 -0.58 43 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 32.10 -0.63 43 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 35.70 -0.63 43 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 39.40 -0.76 43 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 43.32 -0.76 43 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 47.28 -0.87 43 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 4.79 -0.11 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 5.31 -0.12 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 5.94 -0.15 42 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 6.61 -0.15 42 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 7.28 -0.16 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 7.97 -0.22 42 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 8.55 -0.21 42 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 9.38 -0.20 42 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 10.26 -0.14 42 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 11.07 -0.27 42 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 12.06 -0.29 41 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 14.06 -0.40 41 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 16.36 -0.50 41 0 300 0
29JUN26 215.00 P 19.90 20.00 19.90 19.10 -0.26 42 30 30 +30
29JUN26 220.00 P 0.00 0.00 0.00 21.83 -0.34 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 24.63 -0.43 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 27.77 -0.47 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 31.09 -0.50 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 34.28 -0.69 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 37.85 -0.73 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 41.46 -0.74 42 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 45.22 -0.85 42 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 49.15 -0.85 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 9.10 -0.17 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 9.80 -0.19 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 10.61 -0.24 43 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 11.48 -0.24 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 12.35 -0.24 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 13.22 -0.24 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 14.05 -0.08 43 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 15.02 +0.05 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 15.92 -0.08 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 16.97 -0.22 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 18.05 -0.09 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 20.24 -0.24 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 22.78 -0.35 42 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 25.40 -0.26 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.14 -0.29 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 31.08 -0.32 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 34.15 -0.44 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 37.37 -0.61 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 40.54 -0.63 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 43.85 -0.64 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 47.27 -0.75 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 50.92 -0.75 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 54.58 -0.76 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 12.36 -0.10 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 13.24 -0.10 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 14.12 -0.10 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 15.01 -0.09 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 15.90 -0.10 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 16.89 -0.16 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 17.68 +0.08 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 18.67 -0.11 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 19.84 -0.02 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 20.85 -0.13 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.13 +0.12 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 24.71 +0.28 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 27.28 +0.29 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 29.87 -0.35 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.28 -0.24 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 35.41 -0.08 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 38.43 -0.36 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 41.63 -0.17 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 44.75 -0.45 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 48.08 -0.45 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 51.42 -0.46 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 54.83 -0.57 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 58.50 -0.58 42 0 0 0
TOTAL PUT 719 7,368 +330
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$ 7.88
26FEB26 5.25 C 0.00 0.00 0.00 2.67 +0.09 345 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.42 +0.09 312 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.13 +0.05 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.88 +0.05 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.13 +0.05 0 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.88 +0.05 0 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.63 +0.04 0 0 54 0
26FEB26 7.50 C 0.00 0.00 0.00 0.38 +0.04 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.17 +0.04 38 0 76 0
26FEB26 8.00 C 0.04 0.04 0.04 0.04 +0.01 37 6 184 -6
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 170 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 602 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 84 0 84 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 101 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 118 0 90 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 163 0 35 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.67 +0.08 77 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.42 +0.08 69 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.15 +0.06 47 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.88 +0.03 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.69 +0.09 55 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.42 +0.07 41 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.15 +0.04 23 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.91 +0.04 24 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.71 +0.06 29 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.49 +0.04 25 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.32 +0.03 24 0 27 0
30MAR26 8.00 C 0.19 0.19 0.19 0.20 +0.03 25 10 365 0
30MAR26 8.25 C 0.00 0.00 0.00 0.12 +0.02 26 0 427 0
30MAR26 8.50 C 0.07 0.07 0.07 0.06 0.00 25 12 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 0.00 25 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 73 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 82 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.67 +0.06 50 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.42 +0.06 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.17 +0.06 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.91 +0.04 22 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.69 +0.07 36 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.42 +0.04 24 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.21 +0.06 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.93 +0.01 18 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.73 +0.02 22 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.57 +0.04 24 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.40 +0.01 23 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.29 +0.02 24 0 130 0
29APR26 8.25 C 0.00 0.00 0.00 0.20 +0.02 25 0 158 0
29APR26 8.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 0.08 0.00 25 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.05 0.00 25 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 0.00 25 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 0.00 26 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 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 37 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.42 +0.05 35 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.17 +0.01 28 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.92 +0.04 21 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.69 +0.05 31 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.45 +0.04 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.21 +0.03 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.98 +0.02 24 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.79 +0.02 25 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.63 +0.03 27 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.48 +0.02 26 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.26 +0.01 27 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 0.14 +0.01 28 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.07 +0.01 28 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 33 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.67 +0.05 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.42 +0.05 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.17 +0.01 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.92 +0.04 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.69 +0.04 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.45 +0.03 28 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.21 +0.03 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.98 +0.02 23 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.82 +0.04 27 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.63 +0.03 26 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.48 +0.01 25 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.36 +0.01 26 0 504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.27 +0.01 26 0 576 0
29JUN26 8.50 C 0.00 0.00 0.00 0.20 +0.01 26 0 82 0
29JUN26 8.75 C 0.00 0.00 0.00 0.14 0.00 26 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.10 0.00 26 0 141 0
29JUN26 9.25 C 0.00 0.00 0.00 0.07 0.00 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 0.00 27 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 26 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 33 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 2.67 +0.05 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.43 +0.06 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.17 +0.01 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.95 +0.07 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.71 +0.05 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.45 +0.03 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.22 +0.02 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.02 0.00 24 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.84 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.72 +0.04 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.57 +0.01 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.46 +0.01 26 0 70 0
29SEP26 8.25 C 0.00 0.00 0.00 0.37 +0.01 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.24 +0.01 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 0.00 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 0.00 26 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 0.00 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 0.00 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 0.00 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 +0.01 27 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 2.72 +0.08 44 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.43 +0.06 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.21 +0.05 35 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.95 +0.07 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.75 +0.09 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.53 +0.09 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.29 +0.06 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.14 +0.09 28 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.93 +0.03 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.81 +0.04 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.68 +0.01 26 0 260 0
30DEC26 8.00 C 0.00 0.00 0.00 0.58 +0.01 26 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.49 +0.01 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 +0.01 26 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 0.00 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 +0.01 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.25 +0.01 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 +0.01 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.17 0.00 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
TOTAL CALL 28 7,467 -6
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 166 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 118 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 95 0 174 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 626 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 914 0
26FEB26 7.75 P 0.04 0.04 0.02 0.04 -0.02 39 420 222 -420
26FEB26 8.00 P 0.16 0.16 0.16 0.17 -0.03 42 34 250 -26
26FEB26 8.25 P 0.00 0.00 0.00 0.38 -0.05 45 0 147 0
26FEB26 8.50 P 0.00 0.00 0.00 0.64 -0.04 77 0 0 -2
26FEB26 8.75 P 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.12 -0.06 0 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 1.39 -0.04 137 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.91 -0.02 197 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.12 -0.06 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.62 -0.06 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.18 0.00 301 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.02 0.00 27 0 68 0
30MAR26 7.25 P 0.00 0.00 0.00 0.05 0.00 27 0 209 0
30MAR26 7.50 P 0.09 0.09 0.09 0.09 -0.01 25 7 579 -7
30MAR26 7.75 P 0.17 0.17 0.15 0.18 -0.02 26 205 304 +35
30MAR26 8.00 P 0.29 0.29 0.29 0.30 -0.04 25 30 179 +20
30MAR26 8.25 P 0.00 0.00 0.00 0.47 -0.04 26 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.68 -0.04 28 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.87 -0.08 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.14 -0.05 31 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.41 -0.02 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.64 -0.04 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.91 -0.02 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.16 -0.02 55 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.65 -0.03 61 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.18 0.00 77 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.65 -0.03 75 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.15 -0.03 81 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.62 -0.07 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.15 -0.03 94 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.64 -0.04 95 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.15 -0.03 105 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 24 0 48 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.09 -0.01 25 0 128 0
29APR26 7.50 P 0.00 0.00 0.00 0.15 -0.02 24 0 300 0
29APR26 7.75 P 0.00 0.00 0.00 0.25 -0.02 24 0 508 0
29APR26 8.00 P 0.00 0.00 0.00 0.37 -0.03 24 0 542 0
29APR26 8.25 P 0.00 0.00 0.00 0.54 -0.03 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.69 -0.07 22 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.94 -0.04 27 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.15 -0.06 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.42 -0.02 33 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.67 -0.02 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.91 -0.02 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.16 -0.02 42 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.69 +0.01 53 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.19 +0.01 60 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 0.03 0.00 29 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 17 0
28MAY26 6.50 P 0.00 0.00 0.00 0.08 0.00 27 0 21 0
28MAY26 6.75 P 0.00 0.00 0.00 0.13 -0.01 27 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.20 -0.01 27 0 162 0
28MAY26 7.25 P 0.29 0.29 0.29 0.29 -0.02 27 7 279 +7
28MAY26 7.50 P 0.00 0.00 0.00 0.41 -0.03 27 0 88 0
28MAY26 7.75 P 0.00 0.00 0.00 0.55 -0.03 26 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.74 -0.03 28 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.91 -0.05 27 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.12 -0.04 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.35 -0.04 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.56 -0.07 29 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.78 -0.02 28 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.06 -0.03 35 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.22 -0.10 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.54 -0.03 38 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.05 0.00 45 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.52 -0.03 44 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 27 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 27 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 0.00 27 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 0.00 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 -0.01 27 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.02 26 0 817 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.02 26 0 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.45 -0.02 26 0 457 0
29JUN26 7.75 P 0.00 0.00 0.00 0.60 -0.02 26 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.78 -0.02 27 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.97 -0.03 28 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.16 -0.03 28 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.36 -0.05 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.58 -0.06 28 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.84 -0.02 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.08 -0.02 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.32 -0.03 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.54 -0.04 33 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.05 -0.01 39 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.52 -0.04 39 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.01 -0.04 41 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.53 -0.02 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.01 27 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.01 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.02 26 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.02 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 -0.01 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 -0.02 26 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 -0.02 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 -0.02 26 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.88 -0.03 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.06 -0.04 27 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 -0.02 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.45 -0.03 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.66 -0.04 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.89 -0.03 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.12 -0.03 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 -0.05 28 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.56 -0.05 29 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.05 -0.02 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.52 -0.04 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.01 -0.04 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.53 -0.02 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.01 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 -0.01 26 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 -0.02 26 0 64 0
30DEC26 6.75 P 0.00 0.00 0.00 0.35 -0.02 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 -0.01 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 -0.01 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 -0.01 26 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 -0.03 26 0 411 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 -0.02 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.14 -0.02 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 -0.03 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 -0.02 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.69 -0.07 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.94 -0.03 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.15 -0.02 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.37 -0.04 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.56 -0.08 26 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 3.05 -0.06 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.53 -0.05 30 0 0 0
TOTAL PUT 703 14,706 -393
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$ 99.35
30MAR26 66.66 C 0.00 0.00 0.00 33.05 -0.60 68 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 31.20 -0.75 32 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 29.69 -0.62 59 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 28.12 -0.54 61 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 26.23 -0.79 39 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 25.33 -0.13 69 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 23.10 -0.70 48 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 21.68 -0.50 53 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 19.92 -0.59 47 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 18.35 -0.62 45 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 16.76 -0.71 43 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 15.56 -0.36 48 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 13.86 -0.71 43 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 12.35 -0.21 41 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 10.89 -0.84 39 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 9.71 -0.30 40 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 8.56 -0.68 40 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 7.45 -0.79 40 0 7 0
30MAR26 96.66 C 0.00 0.00 0.00 6.41 -0.53 40 0 14 0
30MAR26 98.32 C 0.00 0.00 0.00 5.50 -0.47 40 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.68 -0.39 40 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 3.31 -0.46 40 0 579 0
30MAR26 106.66 C 0.00 0.00 0.00 2.28 -0.40 40 0 42 0
30MAR26 109.99 C 0.00 0.00 0.00 1.56 -0.26 40 0 165 0
30MAR26 113.32 C 0.00 0.00 0.00 1.02 -0.18 40 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 0.64 -0.13 40 0 28 0
30MAR26 119.99 C 0.00 0.00 0.00 0.39 -0.09 40 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.23 -0.06 40 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.14 -0.04 40 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.08 -0.02 40 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.05 -0.01 41 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 0.03 -0.01 41 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.02 0.00 42 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 41 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 46 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 48 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 53 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 55 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 57 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 59 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 60 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 66 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 69 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 71 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 8.61 +0.06 38 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 7.25 -0.22 38 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 5.70 -0.57 37 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.94 -0.23 38 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 4.03 -0.18 38 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 3.25 -0.18 38 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.65 -0.13 38 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.11 -0.10 38 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.69 -0.09 38 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.35 -0.06 38 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.05 -0.07 37 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.84 -0.02 37 0 2 0
29JUN26 139.99 C 0.00 0.00 0.00 0.63 -0.03 37 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.50 -0.03 37 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.31 -0.01 37 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.23 -0.01 37 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.18 -0.01 37 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.14 -0.01 37 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.11 -0.01 37 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.09 0.00 38 0 27 0
TOTAL CALL 0 3,359 0
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 0.00 45 0 20 0
30MAR26 69.99 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
30MAR26 71.66 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.03 0.00 42 0 5 0
30MAR26 74.99 P 0.00 0.00 0.00 0.04 0.00 40 0 16 0
30MAR26 76.66 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.11 +0.01 40 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.17 +0.02 40 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.25 +0.01 40 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.37 +0.02 40 0 183 0
30MAR26 84.99 P 0.00 0.00 0.00 0.54 +0.03 40 0 35 0
30MAR26 86.66 P 0.00 0.00 0.00 0.76 +0.05 40 0 25 0
30MAR26 88.32 P 0.00 0.00 0.00 1.03 +0.08 40 0 95 0
30MAR26 89.99 P 0.00 0.00 0.00 1.37 +0.08 40 0 272 0
30MAR26 91.66 P 0.00 0.00 0.00 1.80 +0.11 40 0 77 0
30MAR26 93.32 P 0.00 0.00 0.00 2.31 +0.15 40 0 36 0
30MAR26 94.99 P 0.00 0.00 0.00 2.90 +0.19 41 0 90 0
30MAR26 96.66 P 0.00 0.00 0.00 3.56 +0.18 41 0 53 0
30MAR26 98.32 P 0.00 0.00 0.00 4.31 +0.24 40 0 135 0
30MAR26 99.99 P 5.68 5.68 5.11 5.11 +0.22 40 45 214 -9
30MAR26 103.32 P 0.00 0.00 0.00 7.11 +0.27 40 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 9.42 +0.23 40 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 12.29 +0.53 44 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 15.18 +0.69 45 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.01 +0.58 45 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 21.07 +0.60 45 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 24.13 +0.43 43 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 27.48 +0.61 48 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 30.81 +0.75 51 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 33.97 +0.49 0 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 37.30 +0.52 0 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 40.90 +1.01 66 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 43.97 +0.48 0 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 47.30 +0.44 0 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 51.50 +1.53 92 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 53.97 +0.15 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 57.34 +0.66 71 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 61.37 +1.42 100 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 63.97 +0.65 0 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 67.30 +0.60 0 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 70.63 +0.41 0 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 74.29 +1.07 100 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 77.30 +0.75 0 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 80.63 +0.17 0 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 84.42 +1.20 113 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 87.94 +1.39 121 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 91.04 +1.16 117 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 93.96 +0.75 0 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 97.30 +0.18 0 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 100.63 +0.75 0 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.11 0.00 37 0 56 0
29JUN26 103.32 P 0.00 0.00 0.00 11.56 +0.73 39 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 13.20 -0.02 37 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 15.59 -0.02 37 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 17.69 +0.12 35 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 20.72 +1.12 37 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 23.28 +0.37 36 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.10 +1.29 42 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.27 +0.65 38 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 32.70 +1.05 41 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 35.27 +0.56 37 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 38.36 +0.60 37 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 42.04 +1.18 43 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 44.63 +0.51 37 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 48.63 +1.27 47 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 51.50 +0.93 44 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 55.13 +1.31 50 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 57.35 +0.38 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 61.37 +0.97 48 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 64.17 +0.54 39 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 67.40 +0.70 37 0 0 0
TOTAL PUT 45 4,415 -9
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$ 99.35
26FEB26 67.50 C 0.00 0.00 0.00 31.86 -0.76 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 29.47 -0.65 232 0 130 0
26FEB26 72.50 C 0.00 0.00 0.00 26.98 -0.64 214 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 24.47 -0.65 191 0 39 0
26FEB26 77.50 C 0.00 0.00 0.00 21.98 -0.64 174 0 60 0
26FEB26 80.00 C 19.25 19.50 19.25 19.45 -0.67 147 121 832 -121
26FEB26 82.50 C 0.00 0.00 0.00 16.99 -0.64 138 0 32 0
26FEB26 85.00 C 0.00 0.00 0.00 14.37 -0.75 79 0 145 0
26FEB26 87.50 C 0.00 0.00 0.00 12.22 -0.40 127 0 466 0
26FEB26 90.00 C 0.00 0.00 0.00 9.65 -0.50 99 0 654 0
26FEB26 92.50 C 0.00 0.00 0.00 6.98 -0.66 62 0 1,969 0
26FEB26 95.00 C 3.20 3.79 3.20 4.59 -0.71 52 29 2,013 -16
26FEB26 97.50 C 1.86 2.60 1.70 2.58 -0.74 50 65 3,904 +16
26FEB26 100.00 C 0.90 1.18 0.75 1.14 -0.62 48 382 6,807 -47
26FEB26 102.50 C 0.41 0.58 0.30 0.43 -0.41 50 1,238 3,794 +867
26FEB26 105.00 C 0.14 0.19 0.13 0.12 -0.21 50 159 2,495 -12
26FEB26 107.50 C 0.06 0.09 0.06 0.03 -0.08 52 58 1,332 +23
26FEB26 110.00 C 0.09 0.09 0.04 0.01 -0.02 55 105 3,285 -91
26FEB26 112.50 C 0.05 0.05 0.04 0.01 0.00 66 5 1,896 -5
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,416 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 371 0
26FEB26 120.00 C 0.01 0.01 0.01 0.01 0.00 96 5 2,422 -5
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 105 0 406 0
26FEB26 125.00 C 0.01 0.01 0.01 0.01 0.00 114 25 669 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 123 0 332 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 132 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 140 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 148 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 156 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 163 0 282 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 171 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 178 0 20 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 185 0 25 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 192 0 286 0
27FEB26 72.50 C 0.00 0.00 0.00 26.98 -0.64 173 0 0 0
27FEB26 75.00 C 0.00 0.00 0.00 24.47 -0.65 155 0 0 0
27FEB26 77.50 C 0.00 0.00 0.00 21.98 -0.64 141 0 0 0
27FEB26 80.00 C 0.00 0.00 0.00 19.45 -0.67 119 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 16.99 -0.64 112 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 14.37 -0.76 49 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 12.22 -0.47 103 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 9.65 -0.51 80 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 7.01 -0.80 53 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 4.70 -0.80 47 0 23 0
27FEB26 97.50 C 2.90 2.90 2.90 2.89 -0.72 50 2 156 -2
27FEB26 100.00 C 1.04 1.56 0.96 1.40 -0.70 47 73 159 -1
27FEB26 102.50 C 0.54 0.62 0.46 0.63 -0.45 48 31 297 +6
27FEB26 105.00 C 0.22 0.33 0.22 0.22 -0.28 48 18 110 0
27FEB26 107.50 C 0.00 0.00 0.00 0.07 -0.14 48 0 150 0
27FEB26 110.00 C 0.00 0.00 0.00 0.02 -0.06 49 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 1 0
27FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
27FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27FEB26 122.50 C 0.00 0.00 0.00 0.01 - 86 0 0 -
06MAR26 72.50 C 0.00 0.00 0.00 26.98 -0.68 89 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 24.47 -0.69 78 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 21.98 -0.70 72 0 0 0
06MAR26 80.00 C 0.00 0.00 0.00 19.45 -0.75 58 0 0 0
06MAR26 82.50 C 0.00 0.00 0.00 16.99 -0.67 56 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 14.68 -0.54 62 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 12.36 -0.45 60 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 9.65 -0.76 42 0 1 0
06MAR26 92.50 C 0.00 0.00 0.00 7.57 -0.55 45 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 5.49 -0.69 42 0 0 0
06MAR26 97.50 C 3.15 3.15 3.14 3.89 -0.42 43 45 45 +45
06MAR26 100.00 C 2.20 2.20 1.89 2.48 -0.49 41 79 72 +72
06MAR26 102.50 C 1.20 1.59 1.20 1.50 -0.45 41 172 201 +96
06MAR26 105.00 C 0.75 0.96 0.71 0.91 -0.33 42 69 147 +44
06MAR26 107.50 C 0.42 0.50 0.41 0.49 -0.23 42 24 22 +14
06MAR26 110.00 C 0.28 0.32 0.28 0.25 -0.14 42 90 103 +89
06MAR26 112.50 C 0.00 0.00 0.00 0.12 -0.08 42 0 2 0
06MAR26 115.00 C 0.00 0.00 0.00 0.06 -0.04 43 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 22 0
06MAR26 120.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
06MAR26 122.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 49.62 -0.62 106 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 47.14 -0.60 101 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 44.65 -0.54 94 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 42.11 -0.65 83 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 39.69 -0.57 84 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 37.20 -0.57 78 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 34.71 -0.57 73 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 32.23 -0.56 68 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 29.54 -1.12 40 0 188 0
30MAR26 72.50 C 0.00 0.00 0.00 27.31 -0.62 60 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 24.65 -0.87 46 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 22.14 -0.87 40 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 20.32 -0.27 56 0 7 0
30MAR26 82.50 C 0.00 0.00 0.00 17.68 -0.11 47 0 0 0
30MAR26 85.00 C 15.10 15.10 15.10 15.56 -0.41 48 1 174 -1
30MAR26 87.50 C 0.00 0.00 0.00 13.26 -0.54 44 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 10.61 -0.66 36 0 3,405 0
30MAR26 92.50 C 9.20 9.20 9.10 9.10 -0.34 40 2 876 +1
30MAR26 95.00 C 6.44 6.83 6.44 7.41 -0.59 40 32 4,191 +17
30MAR26 97.50 C 5.42 5.42 5.40 5.97 -0.51 40 12 3,624 +1
30MAR26 100.00 C 4.07 4.82 3.88 4.70 -0.46 40 1,229 5,023 -80
30MAR26 102.50 C 3.30 3.69 3.22 3.67 -0.38 40 41 1,791 +24
30MAR26 105.00 C 2.43 2.78 2.33 2.77 -0.35 40 540 7,183 +410
30MAR26 107.50 C 1.85 2.13 1.73 2.10 -0.37 40 201 2,455 +112
30MAR26 110.00 C 1.38 1.57 1.33 1.57 -0.28 40 240 2,912 -155
30MAR26 112.50 C 1.05 1.21 1.00 1.15 -0.22 40 137 2,975 -47
30MAR26 115.00 C 0.82 0.92 0.77 0.82 -0.17 40 247 1,949 +11
30MAR26 117.50 C 0.62 0.69 0.60 0.58 -0.13 40 68 912 +53
30MAR26 120.00 C 0.50 0.55 0.50 0.40 -0.10 40 19 9,177 -14
30MAR26 122.50 C 0.00 0.00 0.00 0.27 -0.08 40 0 796 0
30MAR26 125.00 C 0.34 0.34 0.34 0.18 -0.06 40 5 3,887 0
30MAR26 127.50 C 0.00 0.00 0.00 0.12 -0.04 40 0 3,399 0
30MAR26 130.00 C 0.25 0.25 0.25 0.08 -0.03 40 18 8,320 -15
30MAR26 132.50 C 0.21 0.21 0.21 0.06 -0.01 41 2 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 4,492 0
30MAR26 137.50 C 0.00 0.00 0.00 0.03 0.00 42 0 538 0
30MAR26 140.00 C 0.15 0.15 0.15 0.02 0.00 42 3 958 -3
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 41 0 539 0
30MAR26 145.00 C 0.13 0.13 0.13 0.01 0.00 43 3 453 -3
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 517 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 925 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 51 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 140 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 56 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 59 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 60 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 61 0 214 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 32.59 -0.55 56 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 30.18 -0.54 54 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 27.76 -0.55 51 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 25.37 -0.77 48 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 23.01 -0.55 46 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 20.32 -0.93 38 0 3 0
29APR26 82.50 C 0.00 0.00 0.00 18.46 +0.19 42 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 16.29 -0.60 41 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 14.29 -0.38 40 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 12.29 -0.18 39 0 415 0
29APR26 92.50 C 9.85 9.85 9.85 10.81 -0.28 40 4 398 0
29APR26 95.00 C 8.10 8.10 8.10 8.68 -0.82 36 4 233 +4
29APR26 97.50 C 6.79 7.09 6.79 7.57 -0.54 38 30 369 -7
29APR26 100.00 C 5.50 5.90 5.50 6.33 -0.49 38 54 1,390 +21
29APR26 102.50 C 4.75 5.31 4.75 5.31 -0.42 38 56 1,110 +12
29APR26 105.00 C 3.96 4.03 3.91 4.36 -0.42 38 42 316 0
29APR26 107.50 C 3.12 3.49 3.12 3.58 -0.40 39 48 357 -2
29APR26 110.00 C 2.59 2.74 2.58 2.93 -0.34 39 81 727 -17
29APR26 112.50 C 2.22 2.36 2.20 2.34 -0.31 39 90 504 -45
29APR26 115.00 C 1.87 2.02 1.81 1.86 -0.26 39 99 184 +24
29APR26 117.50 C 1.46 1.46 1.46 1.47 -0.22 38 60 651 +54
29APR26 120.00 C 1.23 1.35 1.23 1.15 -0.19 38 10 171 -6
29APR26 122.50 C 0.00 0.00 0.00 0.90 -0.15 38 0 121 0
29APR26 125.00 C 0.86 0.86 0.86 0.69 -0.13 38 30 119 0
28MAY26 67.50 C 0.00 0.00 0.00 32.84 -0.67 49 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 30.48 -0.64 48 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 28.12 -0.62 46 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 25.75 -0.66 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 23.55 -0.15 43 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 21.33 -0.51 42 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 19.23 -0.53 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 17.17 -0.06 40 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 14.54 -1.23 34 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 13.49 -0.51 39 0 128 0
28MAY26 92.50 C 0.00 0.00 0.00 11.29 -0.89 35 0 157 0
28MAY26 95.00 C 9.43 9.58 9.43 10.46 -0.21 39 30 263 +30
28MAY26 97.50 C 8.07 8.75 8.07 8.81 -0.51 37 30 307 +30
28MAY26 100.00 C 0.00 0.00 0.00 7.62 -0.44 37 0 281 0
28MAY26 102.50 C 5.83 6.65 5.83 6.65 -0.30 38 16 323 +8
28MAY26 105.00 C 5.00 5.11 5.00 5.57 -0.41 37 20 327 +8
28MAY26 107.50 C 4.36 4.70 4.36 4.77 -0.39 38 102 237 +24
28MAY26 110.00 C 0.00 0.00 0.00 4.07 -0.30 38 0 93 0
28MAY26 112.50 C 3.21 3.42 3.21 3.41 -0.30 38 7 94 +7
28MAY26 115.00 C 0.00 0.00 0.00 2.85 -0.26 38 0 15 0
28MAY26 117.50 C 2.49 2.49 2.49 2.36 -0.24 38 15 90 0
28MAY26 120.00 C 0.00 0.00 0.00 1.95 -0.21 38 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 1.60 -0.18 38 0 36 0
28MAY26 125.00 C 0.00 0.00 0.00 1.31 -0.16 38 3 111 +3
29JUN26 50.00 C 0.00 0.00 0.00 50.10 -0.41 68 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.64 -0.39 65 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 45.09 -0.43 58 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 42.66 -0.74 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.90 -0.12 66 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 37.85 -0.74 52 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.46 -0.74 50 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 33.08 -0.74 48 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 30.67 -0.79 46 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 28.38 -0.66 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.75 -1.07 39 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 23.88 -0.65 42 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 21.70 -0.73 40 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 19.82 -0.72 41 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 17.85 -0.36 40 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 16.00 +0.09 39 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 14.23 -0.47 39 0 61 0
29JUN26 92.50 C 0.00 0.00 0.00 12.36 -0.15 37 0 270 0
29JUN26 95.00 C 0.00 0.00 0.00 11.17 -0.48 38 0 1,530 0
29JUN26 97.50 C 8.90 8.90 8.90 9.66 -0.52 37 4 835 -4
29JUN26 100.00 C 0.00 0.00 0.00 8.45 -0.54 37 0 4,482 0
29JUN26 102.50 C 0.00 0.00 0.00 7.40 -0.48 37 0 291 0
29JUN26 105.00 C 0.00 0.00 0.00 6.49 -0.41 38 0 645 0
29JUN26 107.50 C 0.00 0.00 0.00 5.59 -0.42 37 0 649 0
29JUN26 110.00 C 4.51 5.01 4.51 4.82 -0.39 37 147 2,903 +142
29JUN26 112.50 C 0.00 0.00 0.00 4.12 -0.34 37 0 833 0
29JUN26 115.00 C 3.70 3.70 3.70 3.53 -0.32 37 2 1,162 -2
29JUN26 117.50 C 0.00 0.00 0.00 3.00 -0.28 37 0 714 0
29JUN26 120.00 C 2.70 2.70 2.70 2.55 -0.26 37 1 1,422 +1
29JUN26 122.50 C 0.00 0.00 0.00 2.15 -0.23 37 0 52 0
29JUN26 125.00 C 0.00 0.00 0.00 1.82 -0.21 37 0 1,101 0
29JUN26 127.50 C 0.00 0.00 0.00 1.51 -0.20 37 0 93 0
29JUN26 130.00 C 0.00 0.00 0.00 1.29 -0.15 37 3 1,305 0
29JUN26 132.50 C 0.00 0.00 0.00 1.06 -0.16 37 0 244 0
29JUN26 135.00 C 0.00 0.00 0.00 0.90 -0.11 37 0 250 0
29JUN26 137.50 C 0.00 0.00 0.00 0.74 -0.12 37 0 273 0
29JUN26 140.00 C 1.03 1.03 1.03 0.62 -0.08 37 3 2,117 +3
29JUN26 142.50 C 0.00 0.00 0.00 0.50 -0.08 37 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.40 -0.08 37 0 152 0
29JUN26 147.50 C 0.00 0.00 0.00 0.34 -0.05 37 0 160 0
29JUN26 150.00 C 0.00 0.00 0.00 0.28 -0.05 37 0 468 0
29JUN26 152.50 C 0.00 0.00 0.00 0.23 -0.04 37 0 105 0
29JUN26 155.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 256 0
29JUN26 157.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 2,248 0
29JUN26 162.50 C 0.46 0.46 0.46 0.11 -0.02 37 30 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 -0.02 37 0 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.01 35 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 50.10 -0.42 55 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 47.66 -0.39 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 45.11 -0.74 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 42.72 -0.74 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 40.90 -0.66 52 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 38.05 -0.54 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 35.77 -0.44 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 33.54 -0.43 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 31.19 -1.23 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.70 -1.52 38 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 26.98 -1.10 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 25.32 -0.04 41 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 22.58 -1.50 36 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 21.10 -1.09 38 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 19.56 -0.89 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 18.03 -0.73 39 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 16.26 0.00 37 0 1,272 0
29SEP26 92.50 C 0.00 0.00 0.00 15.18 +0.22 39 0 267 0
29SEP26 95.00 C 0.00 0.00 0.00 13.08 -1.09 36 0 3,685 0
29SEP26 97.50 C 0.00 0.00 0.00 12.51 -0.47 38 0 2,081 0
29SEP26 100.00 C 0.00 0.00 0.00 11.40 -0.41 38 0 3,615 0
29SEP26 102.50 C 0.00 0.00 0.00 10.40 -0.33 38 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 9.36 -0.39 38 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 8.53 -0.34 38 0 1,361 0
29SEP26 110.00 C 0.00 0.00 0.00 7.64 -0.39 38 0 1,370 0
29SEP26 112.50 C 0.00 0.00 0.00 6.94 -0.32 38 0 397 0
29SEP26 115.00 C 0.00 0.00 0.00 6.23 -0.32 38 0 1,608 0
29SEP26 117.50 C 0.00 0.00 0.00 5.59 -0.26 38 0 281 0
29SEP26 120.00 C 4.75 5.13 4.75 5.04 -0.26 38 2 572 -1
29SEP26 122.50 C 4.40 4.40 4.40 4.49 -0.27 38 1 373 -1
29SEP26 125.00 C 0.00 0.00 0.00 4.03 -0.21 38 0 220 0
29SEP26 127.50 C 0.00 0.00 0.00 3.62 -0.21 38 0 1,413 0
29SEP26 130.00 C 0.00 0.00 0.00 3.21 -0.21 37 0 714 0
29SEP26 132.50 C 0.00 0.00 0.00 2.87 -0.16 37 0 144 0
29SEP26 135.00 C 0.00 0.00 0.00 2.57 -0.16 37 0 902 0
29SEP26 137.50 C 0.00 0.00 0.00 2.28 -0.16 37 0 1,827 0
29SEP26 140.00 C 0.00 0.00 0.00 2.03 -0.11 37 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.76 -0.12 37 0 0 0
29SEP26 145.00 C 2.04 2.04 2.04 1.61 -0.12 37 1 271 +1
30DEC26 50.00 C 0.00 0.00 0.00 50.57 -0.78 54 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 48.35 +0.23 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 46.04 +0.19 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 43.76 +0.30 50 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 41.52 -0.04 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 39.23 +0.43 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.98 +0.37 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.83 +0.32 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.73 +0.29 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.74 +0.24 42 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.79 -0.65 41 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 26.97 -0.64 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.17 -0.62 40 0 6 0
30DEC26 82.50 C 24.04 24.04 24.04 23.52 -0.56 39 2 3 +2
30DEC26 85.00 C 0.00 0.00 0.00 21.88 -0.60 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 20.40 -0.53 39 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 18.36 -1.07 37 0 425 0
30DEC26 92.50 C 0.00 0.00 0.00 17.03 -1.02 37 0 1,850 0
30DEC26 95.00 C 0.00 0.00 0.00 16.03 -0.38 38 0 2,382 0
30DEC26 97.50 C 0.00 0.00 0.00 14.98 -0.48 38 0 562 0
30DEC26 100.00 C 0.00 0.00 0.00 13.84 -0.46 38 0 1,289 0
30DEC26 102.50 C 0.00 0.00 0.00 12.76 -0.46 38 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 11.82 -0.40 38 0 1,597 0
30DEC26 107.50 C 0.00 0.00 0.00 10.96 -0.32 38 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 10.07 -0.39 38 0 998 0
30DEC26 112.50 C 0.00 0.00 0.00 9.29 -0.34 38 0 224 0
30DEC26 115.00 C 0.00 0.00 0.00 8.60 -0.31 38 0 171 0
30DEC26 117.50 C 0.00 0.00 0.00 7.92 -0.31 38 0 320 0
30DEC26 120.00 C 0.00 0.00 0.00 7.23 -0.31 38 0 658 0
30DEC26 122.50 C 0.00 0.00 0.00 6.67 -0.25 38 0 282 0
30DEC26 125.00 C 0.00 0.00 0.00 6.14 -0.25 38 0 370 0
30DEC26 127.50 C 5.83 5.83 5.83 5.61 -0.25 37 8 193 0
30DEC26 130.00 C 0.00 0.00 0.00 5.13 -0.20 38 0 118 0
30DEC26 132.50 C 0.00 0.00 0.00 4.73 -0.20 37 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 4.33 -0.20 37 0 96 0
30DEC26 137.50 C 0.00 0.00 0.00 3.94 -0.20 37 0 86 0
30DEC26 140.00 C 0.00 0.00 0.00 3.61 -0.16 37 0 52 0
30DEC26 142.50 C 0.00 0.00 0.00 3.23 -0.15 37 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.04 -0.15 37 0 14 0
TOTAL CALL 6,630 194,615 +1,572
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 190 0 858 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 173 0 708 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 157 0 409 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 142 0 677 0
26FEB26 77.50 P 0.01 0.01 0.01 0.01 0.00 127 6 428 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1,628 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1,486 0
26FEB26 85.00 P 0.03 0.04 0.03 0.01 0.00 83 27 2,732 -27
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2,795 0
26FEB26 90.00 P 0.10 0.10 0.06 0.01 0.00 55 527 8,476 +457
26FEB26 92.50 P 0.24 0.24 0.11 0.04 -0.02 50 92 5,859 -69
26FEB26 95.00 P 0.58 0.62 0.22 0.20 -0.05 50 508 3,888 +127
26FEB26 97.50 P 1.15 1.54 0.64 0.73 -0.01 50 263 2,875 +38
26FEB26 100.00 P 2.30 3.10 1.89 1.84 +0.10 50 41 1,707 +6
26FEB26 102.50 P 0.00 0.00 0.00 3.63 +0.32 53 0 1,134 0
26FEB26 105.00 P 6.85 6.85 6.00 5.88 +0.52 60 50 243 -49
26FEB26 107.50 P 9.59 9.99 9.00 8.16 +0.45 48 13 97 -3
26FEB26 110.00 P 12.58 12.58 12.58 10.65 +0.46 0 1 40 -1
26FEB26 112.50 P 0.00 0.00 0.00 13.54 +0.85 124 0 156 0
26FEB26 115.00 P 16.80 16.80 16.80 15.65 +0.46 0 1 74 -2
26FEB26 117.50 P 0.00 0.00 0.00 18.15 +0.70 0 0 33 0
26FEB26 120.00 P 0.00 0.00 0.00 20.65 +0.75 0 0 30 0
26FEB26 122.50 P 0.00 0.00 0.00 23.15 +0.71 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 25.65 +0.62 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 28.15 +0.62 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 30.65 +0.70 0 0 30 0
26FEB26 132.50 P 0.00 0.00 0.00 33.15 +0.39 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 35.65 +0.39 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 38.29 +0.53 218 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 40.65 +0.38 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 43.15 +0.39 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 45.65 +0.39 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 48.15 +0.39 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 50.65 +0.39 0 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
27FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
27FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
27FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
27FEB26 90.00 P 0.16 0.18 0.13 0.02 -0.02 49 33 72 +33
27FEB26 92.50 P 0.33 0.33 0.19 0.09 -0.05 48 7 379 +7
27FEB26 95.00 P 0.72 0.81 0.42 0.34 -0.07 48 91 195 +53
27FEB26 97.50 P 1.25 1.25 0.96 0.96 -0.06 48 6 61 +1
27FEB26 100.00 P 2.20 2.20 2.20 2.10 +0.08 48 5 76 -5
27FEB26 102.50 P 3.86 3.86 3.86 3.79 +0.24 49 7 11 +7
27FEB26 105.00 P 0.00 0.00 0.00 5.98 +0.48 55 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 8.44 +0.63 68 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 10.66 +0.47 50 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 13.54 +0.76 102 0 0 0
27FEB26 115.00 P 0.00 0.00 0.00 15.65 +0.46 0 0 0 0
27FEB26 117.50 P 0.00 0.00 0.00 18.15 +0.70 0 0 0 0
27FEB26 120.00 P 0.00 0.00 0.00 20.65 +0.37 0 0 0 0
27FEB26 122.50 P 0.00 0.00 0.00 23.15 - 0 0 0 -
06MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06MAR26 75.00 P 0.04 0.04 0.04 0.01 0.00 63 10 10 +10
06MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
06MAR26 85.00 P 0.20 0.20 0.20 0.03 0.00 42 1 1 +1
06MAR26 87.50 P 0.23 0.23 0.23 0.09 0.00 42 3 3 +3
06MAR26 90.00 P 0.55 0.56 0.36 0.23 -0.01 42 16 32 +16
06MAR26 92.50 P 0.92 1.02 0.59 0.54 +0.01 42 69 77 +40
06MAR26 95.00 P 1.60 1.60 1.06 1.08 +0.05 42 76 146 +70
06MAR26 97.50 P 2.33 2.33 1.92 1.91 +0.09 42 12 156 +11
06MAR26 100.00 P 0.00 0.00 0.00 3.10 +0.17 42 0 2 0
06MAR26 102.50 P 0.00 0.00 0.00 4.66 +0.27 42 0 0 0
06MAR26 105.00 P 6.68 6.68 6.68 6.53 +0.36 43 3 3 +3
06MAR26 107.50 P 0.00 0.00 0.00 8.57 +0.38 42 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 10.83 +0.48 41 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 13.61 +0.70 59 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 16.13 +0.94 67 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 18.69 +1.12 76 0 0 0
06MAR26 120.00 P 0.00 0.00 0.00 20.66 - 51 0 0 -
06MAR26 122.50 P 0.00 0.00 0.00 23.16 - 56 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 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 64 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 0.00 0.00 0.00 0.01 0.00 50 0 189 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 0.00 42 0 470 0
30MAR26 72.50 P 0.00 0.00 0.00 0.02 0.00 41 0 1,633 0
30MAR26 75.00 P 0.25 0.25 0.24 0.04 0.00 40 5 357 +5
30MAR26 77.50 P 0.32 0.32 0.31 0.09 +0.01 41 21 833 0
30MAR26 80.00 P 0.52 0.52 0.39 0.17 +0.01 40 62 7,778 0
30MAR26 82.50 P 0.64 0.66 0.54 0.32 +0.02 40 100 1,372 0
30MAR26 85.00 P 0.94 0.94 0.74 0.55 +0.03 40 101 2,160 +29
30MAR26 87.50 P 1.27 1.35 1.06 0.90 +0.05 40 93 4,070 +71
30MAR26 90.00 P 1.80 1.92 1.46 1.38 +0.06 40 139 13,762 0
30MAR26 92.50 P 2.37 2.60 2.08 2.06 +0.12 41 205 6,051 -17
30MAR26 95.00 P 3.44 3.55 3.40 2.90 +0.14 41 97 22,255 0
30MAR26 97.50 P 4.25 4.73 3.97 3.91 +0.16 40 142 3,431 0
30MAR26 100.00 P 5.80 6.12 5.05 5.14 +0.25 40 1,033 12,683 -211
30MAR26 102.50 P 7.48 7.48 7.48 6.57 +0.23 40 15 1,095 0
30MAR26 105.00 P 8.86 8.86 8.86 8.25 +0.31 40 45 6,447 +45
30MAR26 107.50 P 10.50 10.50 10.50 10.09 +0.37 41 10 1,698 +10
30MAR26 110.00 P 0.00 0.00 0.00 11.60 -0.19 36 0 9,322 0
30MAR26 112.50 P 0.00 0.00 0.00 13.62 +0.09 34 0 1,718 0
30MAR26 115.00 P 0.00 0.00 0.00 16.13 +0.85 38 0 589 0
30MAR26 117.50 P 0.00 0.00 0.00 18.69 +0.81 43 0 1,026 0
30MAR26 120.00 P 0.00 0.00 0.00 20.86 +0.33 40 0 2,480 0
30MAR26 122.50 P 0.00 0.00 0.00 23.27 +0.50 41 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 25.69 +0.34 40 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 28.22 +0.69 45 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 30.65 +0.49 0 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 33.16 +0.40 45 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 35.65 +0.39 0 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 38.29 +0.53 59 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 40.65 +0.38 0 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 43.15 +0.39 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 45.65 +0.39 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 48.15 +0.39 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 50.65 +0.39 0 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 53.15 +0.75 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 55.65 +0.39 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 58.15 +0.75 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 60.65 +0.75 0 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 63.15 +0.75 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 65.65 +0.75 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 68.15 +0.75 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 70.65 +0.75 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 73.15 +0.75 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 75.65 +0.75 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 78.15 +0.75 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 80.65 +0.75 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 83.15 +0.75 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 85.65 +0.75 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.04 0.00 39 0 49 0
29APR26 70.00 P 0.00 0.00 0.00 0.07 0.00 38 0 24 0
29APR26 72.50 P 0.00 0.00 0.00 0.13 +0.01 38 0 405 0
29APR26 75.00 P 0.00 0.00 0.00 0.22 +0.01 38 0 275 0
29APR26 77.50 P 0.00 0.00 0.00 0.37 +0.01 38 0 604 0
29APR26 80.00 P 0.82 0.82 0.82 0.58 +0.02 38 15 248 -3
29APR26 82.50 P 1.22 1.22 1.08 0.88 +0.03 38 65 699 -50
29APR26 85.00 P 1.40 1.40 1.40 1.28 +0.05 38 1 682 +1
29APR26 87.50 P 2.17 2.17 2.17 1.81 +0.07 39 1 776 +1
29APR26 90.00 P 2.84 3.00 2.49 2.47 +0.08 39 22 1,335 -15
29APR26 92.50 P 3.57 3.57 3.22 3.26 +0.12 39 15 979 +1
29APR26 95.00 P 4.53 4.53 4.53 4.17 +0.11 38 15 1,441 0
29APR26 97.50 P 5.70 5.70 5.36 5.25 +0.19 38 29 1,282 +15
29APR26 100.00 P 7.41 7.41 6.52 6.52 +0.23 38 16 393 +15
29APR26 102.50 P 8.79 8.79 8.63 7.94 +0.24 38 16 259 +16
29APR26 105.00 P 0.00 0.00 0.00 9.58 +0.31 39 0 193 0
29APR26 107.50 P 0.00 0.00 0.00 11.51 +0.83 40 0 1 0
29APR26 110.00 P 13.90 13.90 13.90 12.65 -0.34 35 1 2 +1
29APR26 112.50 P 0.00 0.00 0.00 14.53 +0.04 34 0 13 0
29APR26 115.00 P 17.95 17.95 17.95 16.53 +0.51 34 1 10 +1
29APR26 117.50 P 0.00 0.00 0.00 18.69 -0.36 33 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 21.21 +0.68 36 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 23.65 +0.88 38 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 25.97 +0.23 38 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.11 0.00 37 0 21 0
28MAY26 70.00 P 0.00 0.00 0.00 0.19 +0.01 37 0 43 0
28MAY26 72.50 P 0.00 0.00 0.00 0.31 +0.01 38 0 235 0
28MAY26 75.00 P 0.91 0.91 0.91 0.49 +0.03 38 3 64 0
28MAY26 77.50 P 1.08 1.08 1.08 0.73 +0.04 38 150 413 +150
28MAY26 80.00 P 0.00 0.00 0.00 1.04 +0.05 38 0 83 0
28MAY26 82.50 P 0.00 0.00 0.00 1.45 +0.08 38 0 192 0
28MAY26 85.00 P 0.00 0.00 0.00 1.96 +0.08 38 0 182 0
28MAY26 87.50 P 0.00 0.00 0.00 2.61 +0.11 38 0 955 0
28MAY26 90.00 P 0.00 0.00 0.00 3.35 +0.12 38 0 323 0
28MAY26 92.50 P 4.18 4.18 4.18 4.18 +0.15 38 40 277 +40
28MAY26 95.00 P 0.00 0.00 0.00 5.16 +0.17 37 0 100 0
28MAY26 97.50 P 6.90 6.90 6.43 6.29 +0.22 37 16 140 +7
28MAY26 100.00 P 8.38 8.38 8.38 7.55 +0.26 37 15 238 +15
28MAY26 102.50 P 9.19 9.19 9.19 8.99 +0.26 37 15 161 +15
28MAY26 105.00 P 0.00 0.00 0.00 10.57 +0.32 37 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 12.53 +1.11 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 14.37 +0.44 40 0 5 0
28MAY26 112.50 P 0.00 0.00 0.00 16.00 +1.14 38 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 18.30 +1.55 41 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 19.22 -0.44 33 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 22.58 +0.82 42 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 24.29 +0.36 39 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 26.34 +0.19 37 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 145 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 73 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 0.00 38 0 715 0
29JUN26 57.50 P 0.41 0.41 0.41 0.04 0.00 38 30 336 +30
29JUN26 60.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 927 0
29JUN26 62.50 P 0.00 0.00 0.00 0.11 0.00 37 0 192 0
29JUN26 65.00 P 0.00 0.00 0.00 0.18 0.00 37 0 141 0
29JUN26 67.50 P 0.00 0.00 0.00 0.29 +0.01 37 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 0.44 +0.01 37 0 513 0
29JUN26 72.50 P 0.00 0.00 0.00 0.65 +0.03 37 0 664 0
29JUN26 75.00 P 0.00 0.00 0.00 0.92 +0.02 37 0 1,048 0
29JUN26 77.50 P 0.00 0.00 0.00 1.29 +0.04 37 0 589 0
29JUN26 80.00 P 0.00 0.00 0.00 1.74 +0.06 37 0 1,296 0
29JUN26 82.50 P 2.48 2.48 2.48 2.27 +0.07 37 12 903 0
29JUN26 85.00 P 3.10 3.10 3.05 2.94 +0.08 37 16 4,465 -15
29JUN26 87.50 P 0.00 0.00 0.00 3.70 +0.10 37 0 1,665 0
29JUN26 90.00 P 4.89 4.89 4.67 4.51 +0.14 37 14 11,021 +14
29JUN26 92.50 P 0.00 0.00 0.00 5.43 +0.15 37 0 2,367 0
29JUN26 95.00 P 6.54 6.54 6.54 6.50 +0.18 36 1 3,201 -1
29JUN26 97.50 P 0.00 0.00 0.00 7.71 +0.26 36 0 1,479 0
29JUN26 100.00 P 9.15 9.15 8.93 9.05 +0.29 36 30 11,119 0
29JUN26 102.50 P 0.00 0.00 0.00 10.47 +0.30 36 0 661 0
29JUN26 105.00 P 0.00 0.00 0.00 12.09 +0.30 36 0 1,272 0
29JUN26 107.50 P 0.00 0.00 0.00 14.21 +0.76 39 0 701 0
29JUN26 110.00 P 0.00 0.00 0.00 15.13 -0.10 35 0 594 0
29JUN26 112.50 P 0.00 0.00 0.00 16.91 -0.37 34 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 19.95 +1.44 40 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 20.78 +0.56 33 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 22.71 +0.49 32 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 24.76 -0.40 31 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 26.87 0.00 30 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 29.86 +0.81 36 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 32.16 +0.69 37 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 34.55 +0.85 38 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 36.77 +0.58 37 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 39.06 +0.37 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 40.72 +0.42 0 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 44.50 +1.74 45 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 46.47 +0.81 40 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 49.38 +0.87 47 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 51.22 +0.34 40 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 53.56 +0.65 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.99 +0.65 38 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 58.42 +0.65 37 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.85 +0.65 37 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.29 +0.65 36 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 65.75 +0.65 35 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.19 +0.65 32 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 70.66 +0.66 30 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.16 +0.70 35 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 75.65 +0.70 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.15 +0.75 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.65 +0.75 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 83.15 +0.75 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.65 +0.75 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 0.00 37 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 31 0
29SEP26 57.50 P 0.00 0.00 0.00 0.24 +0.01 37 0 26 0
29SEP26 60.00 P 0.00 0.00 0.00 0.37 +0.02 37 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.51 +0.03 37 0 3 0
29SEP26 65.00 P 1.27 1.27 1.27 0.71 +0.03 37 15 58 +15
29SEP26 67.50 P 0.00 0.00 0.00 1.00 +0.04 37 0 20 0
29SEP26 70.00 P 0.00 0.00 0.00 1.33 +0.07 37 0 194 0
29SEP26 72.50 P 0.00 0.00 0.00 1.72 +0.06 37 0 3,230 0
29SEP26 75.00 P 0.00 0.00 0.00 2.21 +0.09 37 0 1,538 0
29SEP26 77.50 P 0.00 0.00 0.00 2.75 +0.10 38 0 409 0
29SEP26 80.00 P 0.00 0.00 0.00 3.43 +0.13 38 0 7,384 0
29SEP26 82.50 P 0.00 0.00 0.00 4.13 +0.14 38 0 648 0
29SEP26 85.00 P 0.00 0.00 0.00 4.93 +0.15 37 0 3,354 0
29SEP26 87.50 P 0.00 0.00 0.00 5.74 +0.12 37 0 2,335 0
29SEP26 90.00 P 7.07 7.07 7.07 6.68 +0.17 37 15 1,796 +15
29SEP26 92.50 P 8.25 8.25 8.25 7.72 +0.20 37 1 1,491 0
29SEP26 95.00 P 0.00 0.00 0.00 8.85 +0.22 36 0 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 10.09 +0.24 36 0 2,756 0
29SEP26 100.00 P 0.00 0.00 0.00 11.42 +0.23 36 0 5,319 0
29SEP26 102.50 P 0.00 0.00 0.00 12.86 +0.29 36 0 921 0
29SEP26 105.00 P 14.28 14.28 14.28 14.43 +0.28 36 1 474 +1
29SEP26 107.50 P 0.00 0.00 0.00 16.06 +0.36 36 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 17.72 -0.08 36 0 209 0
29SEP26 112.50 P 0.00 0.00 0.00 19.11 -0.20 35 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 21.18 +0.62 36 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 23.32 +1.05 37 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 25.12 -0.17 36 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 27.41 +0.71 37 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 30.08 +0.64 40 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 30.90 +0.11 35 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 32.61 -1.07 32 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 34.81 -0.41 32 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 38.31 +1.62 39 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.13 +0.76 37 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 42.51 +0.27 38 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 44.79 +0.27 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.10 +0.28 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 +0.02 37 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 0.29 +0.02 37 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.41 +0.01 37 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 0.57 +0.03 37 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.80 +0.03 37 0 28 0
30DEC26 62.50 P 0.00 0.00 0.00 1.08 +0.05 37 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.34 +0.02 37 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.73 +0.06 37 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.23 +0.10 37 0 5 0
30DEC26 72.50 P 0.00 0.00 0.00 2.77 +0.10 37 0 78 0
30DEC26 75.00 P 0.00 0.00 0.00 3.36 +0.14 37 0 371 0
30DEC26 77.50 P 0.00 0.00 0.00 4.06 +0.14 37 0 315 0
30DEC26 80.00 P 0.00 0.00 0.00 4.79 +0.16 37 0 337 0
30DEC26 82.50 P 0.00 0.00 0.00 5.59 +0.14 37 0 193 0
30DEC26 85.00 P 0.00 0.00 0.00 6.42 +0.15 37 0 820 0
30DEC26 87.50 P 0.00 0.00 0.00 7.35 +0.17 37 0 744 0
30DEC26 90.00 P 0.00 0.00 0.00 8.35 +0.04 37 0 714 0
30DEC26 92.50 P 0.00 0.00 0.00 9.43 +0.16 37 0 2,672 0
30DEC26 95.00 P 11.00 11.00 11.00 10.62 +0.24 36 2 2,776 +2
30DEC26 97.50 P 0.00 0.00 0.00 11.89 +0.36 36 0 720 0
30DEC26 100.00 P 13.30 13.30 13.30 13.30 +0.27 36 30 1,237 -1
30DEC26 102.50 P 0.00 0.00 0.00 14.73 +0.39 36 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 16.20 +0.29 36 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 17.81 +0.31 36 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.10 +0.06 35 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 21.18 +0.33 36 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 22.72 +0.68 36 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 24.77 +0.32 36 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 26.04 -0.39 34 0 96 0
30DEC26 122.50 P 0.00 0.00 0.00 27.92 -0.45 34 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 30.70 +0.47 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 32.73 +0.51 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.27 +0.84 39 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 37.56 +1.03 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 38.76 +0.11 36 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 41.21 +0.48 37 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 42.55 +0.11 33 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 45.55 +0.37 37 0 105 0
30DEC26 145.00 P 0.00 0.00 0.00 47.84 +0.49 37 0 0 0
TOTAL PUT 4,539 267,182 +929
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 32.86
26FEB26 23.00 C 0.00 0.00 0.00 9.87 -0.52 188 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.86 -0.53 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.86 -0.53 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.86 -0.53 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.88 -0.51 124 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.93 -0.46 133 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.86 -0.53 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 2.87 -0.52 54 0 2 0
26FEB26 31.00 C 0.00 0.00 0.00 1.88 -0.53 44 0 0 0
26FEB26 32.00 C 0.85 1.02 0.85 0.99 -0.47 44 10 69 0
26FEB26 33.00 C 0.52 0.52 0.35 0.38 -0.42 45 106 93 -33
26FEB26 34.00 C 0.14 0.14 0.10 0.11 -0.22 48 75 231 -13
26FEB26 35.00 C 0.06 0.07 0.06 0.02 -0.08 48 15 346 -15
26FEB26 36.00 C 0.02 0.02 0.02 0.01 -0.02 58 2 288 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 444 0
26FEB26 38.00 C 0.02 0.02 0.02 0.01 0.00 87 10 225 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 100 0 242 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 113 0 116 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 125 0 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 137 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 148 0 83 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 159 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 170 0 139 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 180 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 12.91 -0.65 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.92 -0.52 54 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.97 -0.44 67 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 9.92 -0.48 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.87 -0.55 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 8.01 -0.49 53 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 7.18 -0.29 60 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 6.03 -0.41 42 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 4.97 -0.81 29 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.14 -0.73 35 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 3.49 -0.54 42 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 2.77 -0.31 41 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 2.16 -0.37 41 0 397 0
30MAR26 33.00 C 1.55 1.55 1.55 1.62 -0.28 41 16 429 0
30MAR26 34.00 C 1.13 1.23 1.13 1.19 -0.25 40 25 151 +17
30MAR26 35.00 C 0.86 0.87 0.85 0.86 -0.28 41 22 154 -1
30MAR26 36.00 C 0.62 0.65 0.62 0.65 -0.18 42 4 136 +1
30MAR26 37.00 C 0.41 0.45 0.41 0.45 -0.14 42 5 279 -1
30MAR26 38.00 C 0.33 0.33 0.33 0.31 -0.10 42 10 162 0
30MAR26 39.00 C 0.24 0.24 0.24 0.20 -0.08 41 15 379 -15
30MAR26 40.00 C 0.17 0.17 0.17 0.13 -0.06 41 4 457 0
30MAR26 41.00 C 0.11 0.11 0.11 0.09 -0.03 42 12 83 -1
30MAR26 42.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 10.09 -0.55 51 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.98 -0.46 25 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.11 -0.48 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.43 -0.24 52 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.41 -0.24 45 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.70 -0.16 47 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.70 -0.38 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.10 -0.43 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.45 -0.44 43 0 6 0
29APR26 32.00 C 0.00 0.00 0.00 2.87 -0.35 43 0 63 0
29APR26 33.00 C 2.38 2.38 2.38 2.36 -0.31 42 30 102 +30
29APR26 34.00 C 0.00 0.00 0.00 1.94 -0.27 43 0 37 0
29APR26 35.00 C 0.00 0.00 0.00 1.59 -0.24 43 0 88 0
29APR26 36.00 C 0.00 0.00 0.00 1.30 -0.20 43 0 244 0
29APR26 37.00 C 1.02 1.02 1.02 1.04 -0.21 43 1 45 0
29APR26 38.00 C 0.00 0.00 0.00 0.82 -0.19 43 0 44 0
29APR26 39.00 C 0.00 0.00 0.00 0.64 -0.17 43 0 54 0
29APR26 40.00 C 0.00 0.00 0.00 0.50 -0.14 43 0 37 0
29APR26 41.00 C 0.00 0.00 0.00 0.38 -0.12 43 0 31 0
29APR26 42.00 C 0.00 0.00 0.00 0.29 -0.10 43 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.22 -0.08 43 0 102 0
29APR26 44.00 C 0.00 0.00 0.00 0.17 -0.06 43 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.13 -0.05 43 0 301 0
28MAY26 23.00 C 0.00 0.00 0.00 10.22 -0.42 48 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.99 -0.69 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.43 -0.16 46 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.53 -0.20 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.75 -0.29 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.73 -0.65 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.24 -0.23 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.60 -0.21 44 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.95 -0.52 43 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.40 -0.34 43 0 15 0
28MAY26 33.00 C 0.00 0.00 0.00 2.90 -0.28 43 0 145 0
28MAY26 34.00 C 2.39 2.39 2.39 2.48 -0.26 43 15 55 +15
28MAY26 35.00 C 2.06 2.06 2.06 2.09 -0.26 43 15 45 +15
28MAY26 36.00 C 0.00 0.00 0.00 1.78 -0.21 43 0 55 0
28MAY26 37.00 C 0.00 0.00 0.00 1.51 -0.17 43 0 45 0
28MAY26 38.00 C 0.00 0.00 0.00 1.28 -0.18 44 0 28 0
28MAY26 39.00 C 0.00 0.00 0.00 1.06 -0.19 44 0 2 0
28MAY26 40.00 C 0.00 0.00 0.00 0.87 -0.17 43 0 9 0
28MAY26 41.00 C 0.00 0.00 0.00 0.72 -0.14 43 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 0.59 -0.12 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.48 -0.11 43 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 12.24 -0.51 54 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 11.27 -0.41 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.35 -0.29 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.45 -0.63 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.59 -0.32 47 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 7.75 -0.37 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.97 -0.26 46 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 6.23 -0.33 45 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.45 -0.35 44 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.63 -0.72 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.32 -0.23 45 0 0 0
29JUN26 32.00 C 3.62 3.62 3.62 3.76 -0.28 44 6 15 +6
29JUN26 33.00 C 0.00 0.00 0.00 3.27 -0.27 44 0 35 0
29JUN26 34.00 C 2.84 2.84 2.84 2.84 -0.26 44 15 944 +15
29JUN26 35.00 C 0.00 0.00 0.00 2.46 -0.25 44 0 17 0
29JUN26 36.00 C 0.00 0.00 0.00 2.11 -0.27 44 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 1.81 -0.26 44 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 1.55 -0.23 44 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 1.31 -0.22 43 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 1.12 -0.18 43 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.94 -0.18 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.80 -0.15 43 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.67 -0.14 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.56 -0.12 43 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.47 -0.09 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.39 -0.09 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.33 -0.08 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.27 -0.08 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.23 -0.06 43 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.19 -0.05 43 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 10.66 -0.29 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.84 -0.35 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.04 -0.57 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.35 -0.32 47 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.55 -0.27 45 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.99 -0.40 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.45 -0.24 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.82 -0.46 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.27 -0.26 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.84 -0.16 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.39 -0.26 45 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.99 -0.30 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.61 -0.27 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.26 -0.30 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.93 -0.29 45 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 2.66 -0.25 45 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 2.39 -0.25 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.15 -0.22 45 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 1.94 -0.21 45 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 1.73 -0.21 45 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.56 -0.17 45 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.40 -0.17 44 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.25 -0.17 44 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.12 -0.14 44 0 2 0
29SEP26 47.00 C 0.00 0.00 0.00 0.98 -0.13 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.87 -0.13 44 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.78 -0.11 44 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.70 -0.10 44 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.53 -0.08 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.41 -0.07 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.31 -0.05 44 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 11.08 -0.33 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.36 -0.37 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.56 -0.44 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.05 -0.27 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.35 -0.36 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.73 -0.36 45 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 7.20 -0.31 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.69 -0.29 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 6.21 -0.29 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.75 -0.26 45 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 5.37 -0.16 45 0 301 0
30DEC26 34.00 C 0.00 0.00 0.00 4.97 -0.32 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.58 -0.30 45 0 103 0
30DEC26 36.00 C 0.00 0.00 0.00 4.25 -0.28 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.92 -0.31 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.60 -0.30 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.34 -0.26 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.08 -0.26 45 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 2.82 -0.26 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.61 -0.22 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.41 -0.22 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.21 -0.22 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 2.03 -0.20 45 0 4 0
TOTAL CALL 413 10,917 +20
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 199 0 51 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 177 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 156 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 136 0 73 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 43 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 157 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 257 0
26FEB26 30.00 P 0.02 0.02 0.02 0.01 0.00 59 5 408 0
26FEB26 31.00 P 0.06 0.06 0.06 0.03 0.00 50 2 401 +2
26FEB26 32.00 P 0.33 0.34 0.20 0.14 +0.02 46 45 1,049 -44
26FEB26 33.00 P 0.66 0.66 0.59 0.54 +0.13 48 12 370 -12
26FEB26 34.00 P 1.44 1.44 1.23 1.24 +0.28 47 10 600 0
26FEB26 35.00 P 2.38 2.38 2.38 2.19 +0.42 60 4 358 0
26FEB26 36.00 P 3.30 3.30 3.30 3.15 +0.51 61 2 63 -2
26FEB26 37.00 P 0.00 0.00 0.00 4.14 +0.41 0 0 15 -1
26FEB26 38.00 P 0.00 0.00 0.00 5.15 +0.39 91 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 6.14 +0.35 0 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 7.14 +0.32 0 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 8.14 +0.45 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.14 +0.46 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.34 +0.65 244 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.14 +0.45 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.14 +0.17 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.14 +0.52 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 41 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 64 0
30MAR26 27.00 P 0.00 0.00 0.00 0.10 +0.02 42 0 376 0
30MAR26 28.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 280 0
30MAR26 29.00 P 0.42 0.43 0.42 0.34 +0.06 42 2 228 0
30MAR26 30.00 P 0.00 0.00 0.00 0.56 +0.09 42 0 599 0
30MAR26 31.00 P 1.00 1.00 0.84 0.82 +0.09 41 3 433 +1
30MAR26 32.00 P 1.31 1.39 1.24 1.24 +0.15 42 72 804 +11
30MAR26 33.00 P 1.80 1.80 1.80 1.73 +0.19 42 2 873 0
30MAR26 34.00 P 2.47 2.47 2.41 2.29 +0.21 41 6 675 0
30MAR26 35.00 P 0.00 0.00 0.00 2.98 +0.26 42 0 720 0
30MAR26 36.00 P 3.95 3.95 3.95 3.74 +0.30 43 2 121 +2
30MAR26 37.00 P 0.00 0.00 0.00 4.57 +0.34 44 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.41 +0.33 43 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 6.45 +0.46 50 0 18 0
30MAR26 40.00 P 0.00 0.00 0.00 7.26 +0.39 45 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.42 +0.63 58 0 34 0
30MAR26 42.00 P 0.00 0.00 0.00 9.15 +0.47 41 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 10.34 +0.42 63 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 11.38 +0.49 69 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.39 +0.42 74 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 13.18 +0.50 60 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.21 +0.53 67 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.14 +0.48 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.19 +0.51 70 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.15 +0.22 65 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.64 +0.11 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.31 +0.53 100 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 24.84 +0.66 109 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.14 +0.34 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.64 +0.34 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.14 +0.46 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.86 +0.70 135 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.33 +0.68 138 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.74 +0.59 132 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.14 +0.49 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.73 +0.49 140 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.08 0.00 43 0 13 0
29APR26 25.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 22 0
29APR26 26.00 P 0.29 0.29 0.28 0.24 +0.02 43 37 38 +37
29APR26 27.00 P 0.00 0.00 0.00 0.37 +0.03 43 0 24 0
29APR26 28.00 P 0.00 0.00 0.00 0.56 +0.05 43 0 48 0
29APR26 29.00 P 0.00 0.00 0.00 0.80 +0.07 43 0 51 0
29APR26 30.00 P 1.17 1.17 1.09 1.10 +0.09 43 6 90 +1
29APR26 31.00 P 0.00 0.00 0.00 1.46 +0.10 43 0 121 0
29APR26 32.00 P 2.00 2.00 1.95 1.90 +0.12 43 13 232 +12
29APR26 33.00 P 2.39 2.39 2.39 2.39 +0.14 43 30 316 0
29APR26 34.00 P 0.00 0.00 0.00 2.98 +0.17 44 0 160 0
29APR26 35.00 P 0.00 0.00 0.00 3.62 +0.19 44 0 52 0
29APR26 36.00 P 0.00 0.00 0.00 4.39 +0.29 45 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 5.15 +0.49 46 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 5.94 +0.32 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.45 +0.01 38 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 7.53 +0.23 44 0 1 0
29APR26 41.00 P 0.00 0.00 0.00 8.62 +0.49 50 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.56 +0.45 52 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.55 +0.50 55 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.46 +0.57 55 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.45 +0.48 58 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.13 +0.01 44 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.20 +0.02 43 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.31 +0.03 43 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.45 +0.03 43 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.64 +0.05 43 0 12 0
28MAY26 28.00 P 0.00 0.00 0.00 0.88 +0.07 43 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 1.16 +0.08 43 0 36 0
28MAY26 30.00 P 0.00 0.00 0.00 1.49 +0.08 43 0 78 0
28MAY26 31.00 P 0.00 0.00 0.00 1.89 +0.13 43 0 95 0
28MAY26 32.00 P 0.00 0.00 0.00 2.32 +0.10 43 0 34 0
28MAY26 33.00 P 0.00 0.00 0.00 2.85 +0.15 43 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 3.41 +0.16 43 0 15 0
28MAY26 35.00 P 0.00 0.00 0.00 4.04 +0.17 43 0 40 0
28MAY26 36.00 P 0.00 0.00 0.00 4.72 +0.19 44 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 5.57 +0.58 46 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 6.30 +0.29 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.95 +0.46 43 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.62 0.00 40 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.88 +0.59 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.72 +0.35 48 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.55 +0.27 47 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 +0.01 43 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 +0.01 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 +0.02 43 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.41 +0.03 43 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.57 +0.03 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.79 +0.05 43 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 1.01 +0.03 43 0 48 0
29JUN26 28.00 P 0.00 0.00 0.00 1.29 +0.04 42 0 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.63 +0.07 42 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 2.02 +0.09 42 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.45 +0.11 42 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 2.94 +0.13 42 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.48 +0.13 42 0 56 0
29JUN26 34.00 P 0.00 0.00 0.00 4.07 +0.15 42 0 1,238 0
29JUN26 35.00 P 4.92 4.92 4.92 4.71 +0.17 42 15 45 +15
29JUN26 36.00 P 0.00 0.00 0.00 5.36 +0.15 41 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 6.10 +0.21 42 0 88 0
29JUN26 38.00 P 0.00 0.00 0.00 6.88 +0.42 42 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 7.66 +0.43 42 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 8.59 +0.43 44 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 9.51 +0.48 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.16 +0.23 41 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 11.07 +0.27 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.04 +0.33 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.84 +0.30 41 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.76 +0.34 41 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.70 +0.35 41 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.66 +0.29 41 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.56 +0.32 38 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.49 +0.28 35 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 19.96 +0.43 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.33 +0.36 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 24.84 +0.45 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.75 +0.04 44 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.95 +0.04 44 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.17 +0.04 44 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 1.44 +0.05 43 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.76 +0.07 43 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.11 +0.07 43 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.52 +0.10 43 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 2.94 +0.10 43 0 9 0
29SEP26 31.00 P 0.00 0.00 0.00 3.42 +0.12 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 3.93 +0.13 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.49 +0.15 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.08 +0.14 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.72 +0.16 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.39 +0.17 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.13 +0.22 44 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 7.85 +0.45 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.61 +0.24 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.20 -0.10 42 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.13 +0.30 43 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 10.97 +0.25 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.78 +0.28 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.73 +0.43 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.52 +0.30 44 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.36 +0.30 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.27 +0.28 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.12 +0.29 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.02 +0.25 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.02 +0.24 45 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.30 +0.19 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.66 +0.25 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.07 +0.41 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.16 +0.04 44 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 1.41 +0.05 44 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.69 +0.05 44 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 2.01 +0.06 43 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 2.36 +0.08 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.76 +0.08 43 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.19 +0.10 43 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.64 +0.10 43 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.14 +0.11 43 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.65 +0.11 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.21 +0.11 43 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 5.83 +0.15 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 6.44 +0.14 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.13 +0.17 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.82 +0.22 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.53 +0.18 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.29 +0.25 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.03 +0.40 44 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.82 +0.27 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.56 +0.43 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.43 +0.26 44 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 13.29 +0.32 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 14.04 +0.29 44 0 0 0
TOTAL PUT 268 17,155 +22
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$ 525.50
26FEB26 370.00 C 0.00 0.00 0.00 155.56 -17.03 135 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 145.56 -17.03 118 0 0 0
26FEB26 390.00 C 0.00 0.00 0.00 135.56 -17.03 0 0 300 0
26FEB26 400.00 C 0.00 0.00 0.00 125.56 -17.03 0 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 115.56 -17.04 0 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 105.57 -17.03 93 0 45 0
26FEB26 430.00 C 0.00 0.00 0.00 95.57 -17.03 81 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 85.57 -17.03 69 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 75.57 -17.03 53 0 6 0
26FEB26 460.00 C 0.00 0.00 0.00 65.57 -17.04 0 0 217 0
26FEB26 470.00 C 0.00 0.00 0.00 55.57 -17.04 0 0 1,610 0
26FEB26 480.00 C 0.00 0.00 0.00 45.58 -17.03 40 0 1,177 0
26FEB26 490.00 C 32.50 32.50 32.50 35.64 -16.99 41 10 602 -10
26FEB26 500.00 C 29.00 29.00 22.00 25.94 -16.77 41 51 2,123 -27
26FEB26 510.00 C 16.90 16.90 13.80 16.48 -16.51 36 21 914 -18
26FEB26 520.00 C 11.60 11.60 7.32 9.34 -14.06 39 11 1,024 -8
26FEB26 530.00 C 2.96 6.80 2.96 4.41 -11.17 40 125 1,405 -15
26FEB26 540.00 C 5.50 5.50 1.59 1.79 -7.47 42 159 1,213 +36
26FEB26 550.00 C 1.50 1.75 0.66 0.54 -4.50 42 792 2,710 -78
26FEB26 560.00 C 1.00 1.00 0.35 0.13 -2.16 42 283 802 +187
26FEB26 570.00 C 0.21 0.21 0.21 0.03 -0.87 43 4 798 0
26FEB26 580.00 C 0.00 0.00 0.00 0.01 -0.28 45 0 252 0
26FEB26 590.00 C 0.08 0.08 0.08 0.01 -0.07 52 11 120 0
26FEB26 600.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 5,814 0
26FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 73 0 420 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 79 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 85 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 92 0 301 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 98 0 457 0
27FEB26 430.00 C 0.00 0.00 0.00 95.60 -17.03 0 0 0 0
27FEB26 440.00 C 0.00 0.00 0.00 85.60 -17.04 0 0 0 0
27FEB26 450.00 C 0.00 0.00 0.00 75.60 -17.04 0 0 0 0
27FEB26 460.00 C 0.00 0.00 0.00 65.61 -17.03 45 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 55.61 -17.04 34 0 0 0
27FEB26 480.00 C 0.00 0.00 0.00 45.65 -17.01 40 0 0 0
27FEB26 490.00 C 0.00 0.00 0.00 35.80 -16.92 40 0 0 0
27FEB26 500.00 C 0.00 0.00 0.00 26.34 -16.57 40 1 0 -1
27FEB26 510.00 C 0.00 0.00 0.00 18.28 -15.15 43 0 10 0
27FEB26 520.00 C 11.10 11.10 9.71 10.91 -13.31 41 26 43 +26
27FEB26 530.00 C 6.85 8.11 4.30 5.49 -11.71 39 111 74 +59
27FEB26 540.00 C 3.70 3.97 2.79 2.65 -7.98 40 34 63 +24
27FEB26 550.00 C 1.67 1.67 1.67 1.02 -5.37 40 15 102 +15
27FEB26 560.00 C 1.05 1.18 1.05 0.32 -3.03 39 44 58 +15
27FEB26 570.00 C 0.00 0.00 0.00 0.09 -1.49 40 0 150 0
27FEB26 580.00 C 0.37 0.37 0.37 0.02 -0.65 39 5 41 +5
27FEB26 590.00 C 0.00 0.00 0.00 0.01 -0.24 43 0 15 0
27FEB26 600.00 C 0.00 0.00 0.00 0.01 -0.07 48 0 0 0
27FEB26 610.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 5 0
27FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
27FEB26 630.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
06MAR26 440.00 C 0.00 0.00 0.00 85.86 -17.02 37 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 75.91 -16.99 37 0 0 0
06MAR26 460.00 C 0.00 0.00 0.00 66.03 -16.92 37 0 0 0
06MAR26 470.00 C 0.00 0.00 0.00 56.30 -16.77 37 0 0 0
06MAR26 480.00 C 0.00 0.00 0.00 46.86 -16.45 37 0 0 0
06MAR26 490.00 C 0.00 0.00 0.00 37.90 -15.89 37 0 0 0
06MAR26 500.00 C 28.00 28.00 28.00 28.76 -15.89 33 2 2 +2
06MAR26 510.00 C 0.00 0.00 0.00 22.24 -13.86 37 0 0 0
06MAR26 520.00 C 0.00 0.00 0.00 16.03 -12.29 37 0 0 0
06MAR26 530.00 C 11.00 11.80 11.00 11.12 -10.45 37 30 15 +15
06MAR26 540.00 C 8.24 8.36 6.40 7.54 -8.24 38 40 66 +40
06MAR26 550.00 C 4.77 4.77 4.10 4.76 -6.67 38 8 9 +7
06MAR26 560.00 C 0.00 0.00 0.00 2.85 -4.90 38 0 10 0
06MAR26 570.00 C 0.00 0.00 0.00 1.62 -3.43 37 0 70 0
06MAR26 580.00 C 0.00 0.00 0.00 0.88 -2.27 37 0 0 0
06MAR26 590.00 C 0.00 0.00 0.00 0.44 -1.45 37 0 0 0
06MAR26 600.00 C 0.00 0.00 0.00 0.22 -0.87 37 0 40 0
06MAR26 610.00 C 0.00 0.00 0.00 0.10 -0.50 37 0 0 0
06MAR26 620.00 C 0.00 0.00 0.00 0.05 -0.26 38 0 0 0
06MAR26 630.00 C 0.00 0.00 0.00 0.02 - 37 0 0 -
30MAR26 182.50 C 0.00 0.00 0.00 343.48 -17.01 0 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 340.99 -17.01 94 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 338.49 -17.02 0 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 336.00 -17.01 0 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 333.51 -17.01 91 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 331.01 -17.02 0 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 328.52 -17.02 71 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 326.03 -17.01 88 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 321.04 -17.02 74 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 316.05 -17.02 0 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 311.07 -17.01 82 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 306.08 -17.02 73 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 301.09 -17.02 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 296.11 -17.01 77 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 291.12 -17.02 69 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 286.13 -17.02 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 281.15 -17.01 72 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 276.16 -17.02 65 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 271.17 -17.02 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 266.18 -17.02 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 261.20 -17.02 61 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 256.21 -17.02 0 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 251.22 -17.03 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 246.24 -17.02 57 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 241.25 -17.02 0 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 236.26 -17.03 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 231.28 -17.02 53 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 226.29 -17.02 44 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 216.32 -17.02 49 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 206.34 -17.03 0 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 196.37 -17.02 41 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 186.40 -17.02 42 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 176.42 -17.03 0 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 166.45 -17.03 35 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 156.49 -17.02 37 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 146.53 -17.01 37 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 136.59 -16.99 37 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 126.67 -16.96 36 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 120.32 -13.39 61 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 107.04 -16.79 36 0 4 0
30MAR26 430.00 C 0.00 0.00 0.00 97.39 -16.63 36 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 90.55 -13.76 48 0 5 0
30MAR26 450.00 C 0.00 0.00 0.00 81.05 -13.70 45 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 69.48 -15.92 35 0 376 0
30MAR26 470.00 C 0.00 0.00 0.00 61.26 -14.75 36 0 2,265 0
30MAR26 480.00 C 0.00 0.00 0.00 53.22 -15.21 36 0 815 0
30MAR26 490.00 C 0.00 0.00 0.00 45.73 -14.49 36 0 1,559 0
30MAR26 500.00 C 36.00 38.00 36.00 38.00 -11.93 35 7 1,454 +6
30MAR26 510.00 C 32.50 32.50 31.51 32.31 -11.91 36 12 723 +12
30MAR26 520.00 C 25.46 25.46 24.24 26.36 -10.81 35 33 1,728 -2
30MAR26 530.00 C 22.00 23.00 20.78 21.75 -9.64 36 62 219 -7
30MAR26 540.00 C 16.44 18.18 16.04 17.61 -8.07 36 20 655 -1
30MAR26 550.00 C 16.40 16.40 13.20 14.41 -7.39 37 23 1,509 -13
30MAR26 560.00 C 10.88 10.88 10.44 11.64 -6.32 37 9 817 -2
30MAR26 570.00 C 8.70 10.76 8.70 9.08 -5.32 37 22 1,630 +1
30MAR26 580.00 C 7.29 8.40 7.13 6.99 -4.42 37 37 96 +33
30MAR26 590.00 C 6.32 6.32 6.25 5.32 -3.62 37 30 159 0
30MAR26 600.00 C 4.82 4.82 4.82 4.00 -2.92 37 15 2,195 0
30MAR26 610.00 C 0.00 0.00 0.00 2.98 -2.32 37 0 205 0
30MAR26 620.00 C 3.20 3.20 3.20 2.19 -1.82 37 45 574 +18
30MAR26 630.00 C 2.80 2.80 2.64 1.59 -1.42 37 3 664 +2
30MAR26 640.00 C 0.00 0.00 0.00 1.15 -1.08 37 0 1,069 0
30MAR26 650.00 C 1.85 1.98 1.85 0.82 -0.82 37 76 252 +76
30MAR26 660.00 C 1.50 1.50 1.50 0.56 -0.59 36 5 15 0
30MAR26 670.00 C 0.00 0.00 0.00 0.39 -0.44 36 0 25 0
30MAR26 680.00 C 0.00 0.00 0.00 0.27 -0.32 36 0 265 0
30MAR26 690.00 C 0.00 0.00 0.00 0.19 -0.23 36 0 16 0
30MAR26 700.00 C 0.00 0.00 0.00 0.13 -0.17 36 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.09 -0.11 37 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.06 -0.08 37 0 20 0
30MAR26 730.00 C 0.00 0.00 0.00 0.04 -0.06 37 0 1 0
30MAR26 740.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 19 0
30MAR26 750.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 42 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 46 0 220 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 50 0 342 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,078 0
29APR26 360.00 C 0.00 0.00 0.00 167.14 -17.01 35 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 157.24 -16.99 35 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 147.37 -16.97 35 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 137.56 -16.93 35 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 127.82 -16.88 35 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 120.32 -14.68 44 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 108.78 -16.62 35 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 99.55 -16.44 35 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 90.57 -16.20 35 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 81.86 -15.92 35 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 73.54 -15.47 35 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 65.69 -15.01 35 0 269 0
29APR26 480.00 C 0.00 0.00 0.00 56.49 -16.24 32 0 475 0
29APR26 490.00 C 0.00 0.00 0.00 51.19 -14.01 35 0 1,872 0
29APR26 500.00 C 45.69 45.69 41.00 44.83 -11.42 35 517 2,441 +500
29APR26 510.00 C 0.00 0.00 0.00 37.79 -12.21 33 0 386 0
29APR26 520.00 C 35.00 35.00 31.86 32.69 -11.06 34 66 186 +65
29APR26 530.00 C 28.69 30.50 26.37 27.95 -10.41 34 38 1,329 +23
29APR26 540.00 C 24.00 24.00 23.90 24.83 -8.52 35 2 107 0
29APR26 550.00 C 0.00 0.00 0.00 21.19 -8.95 35 0 501 0
29APR26 560.00 C 19.00 19.00 18.80 17.86 -8.40 35 19 76 0
29APR26 570.00 C 15.60 15.60 15.60 14.85 -7.55 35 5 37 0
29APR26 580.00 C 0.00 0.00 0.00 12.29 -6.83 35 0 795 0
29APR26 590.00 C 10.72 10.72 10.72 10.14 -5.97 35 15 15 0
29APR26 600.00 C 10.85 10.85 10.85 8.25 -5.31 35 4 804 -4
29APR26 610.00 C 8.31 8.31 8.31 6.75 -4.58 35 3 36 -3
29APR26 620.00 C 8.00 8.10 7.00 5.39 -4.04 35 51 152 +48
29APR26 630.00 C 0.00 0.00 0.00 4.38 -3.42 35 0 2 0
29APR26 640.00 C 0.00 0.00 0.00 3.47 -2.76 35 0 2 0
29APR26 650.00 C 0.00 0.00 0.00 2.78 -2.48 35 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 2.18 -2.11 35 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 1.68 -1.70 35 0 0 0
29APR26 680.00 C 3.21 3.21 3.21 1.30 -1.52 35 2 17 +2
29APR26 690.00 C 0.00 0.00 0.00 1.02 -1.17 35 0 0 0
29APR26 700.00 C 2.80 2.80 2.80 0.78 -0.99 35 44 394 +44
28MAY26 360.00 C 0.00 0.00 0.00 167.23 -16.94 35 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 157.39 -16.89 35 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 147.61 -16.81 35 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 137.93 -16.69 35 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 128.42 -16.52 35 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 120.32 -15.06 39 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 109.90 -16.04 35 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 101.05 -15.66 35 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 92.51 -15.26 35 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 84.22 -14.80 35 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 76.44 -14.23 35 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 69.03 -13.64 35 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 62.05 -12.96 35 0 44 0
28MAY26 490.00 C 0.00 0.00 0.00 55.56 -12.27 35 0 26 0
28MAY26 500.00 C 0.00 0.00 0.00 50.91 -9.12 36 0 91 0
28MAY26 510.00 C 0.00 0.00 0.00 43.72 -12.67 34 0 36 0
28MAY26 520.00 C 0.00 0.00 0.00 38.42 -11.85 34 0 54 0
28MAY26 530.00 C 0.00 0.00 0.00 34.11 -9.33 35 0 98 0
28MAY26 540.00 C 0.00 0.00 0.00 30.46 -8.44 35 0 63 0
28MAY26 550.00 C 28.60 28.60 26.48 26.84 -8.13 35 4 207 +4
28MAY26 560.00 C 0.00 0.00 0.00 23.33 -7.36 35 0 34 0
28MAY26 570.00 C 0.00 0.00 0.00 20.30 -6.60 35 0 37 0
28MAY26 580.00 C 0.00 0.00 0.00 17.42 -6.01 35 0 501 0
28MAY26 590.00 C 17.25 17.25 16.82 15.07 -5.33 35 30 75 +30
28MAY26 600.00 C 0.00 0.00 0.00 12.80 -4.82 35 0 210 0
28MAY26 610.00 C 0.00 0.00 0.00 11.03 -4.24 35 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 9.00 -4.04 35 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 7.97 -3.30 35 0 2 0
28MAY26 640.00 C 0.00 0.00 0.00 6.68 -2.82 35 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 5.50 -2.47 35 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 4.62 -2.10 35 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 3.85 -1.87 35 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 3.25 -1.58 35 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 2.64 -1.39 35 0 0 0
28MAY26 700.00 C 3.50 3.50 3.50 2.25 -1.18 35 5 11 +5
29JUN26 250.00 C 0.00 0.00 0.00 276.59 -17.03 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 271.61 -17.03 39 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 266.63 -17.04 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 261.65 -17.04 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 256.68 -17.03 41 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 251.70 -17.03 39 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 246.72 -17.04 37 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 241.74 -17.04 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 236.76 -17.04 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 231.79 -17.03 37 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 226.81 -17.04 35 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 216.86 -17.03 35 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 206.91 -17.03 34 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 196.98 -17.02 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 187.08 -16.99 34 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 177.21 -16.96 34 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 167.39 -16.91 34 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 157.67 -16.61 34 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 148.07 -16.70 34 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 138.61 -16.52 34 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 129.37 -16.29 34 0 1 0
29JUN26 410.00 C 0.00 0.00 0.00 120.33 -16.05 34 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 111.59 -15.64 34 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 103.15 -15.30 34 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 94.97 -14.91 34 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 87.31 -14.34 34 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 79.35 -14.41 34 0 562 0
29JUN26 470.00 C 0.00 0.00 0.00 72.98 -13.23 34 0 231 0
29JUN26 480.00 C 0.00 0.00 0.00 66.29 -12.20 34 0 2,222 0
29JUN26 490.00 C 0.00 0.00 0.00 59.21 -13.06 33 0 561 0
29JUN26 500.00 C 0.00 0.00 0.00 56.02 -7.90 36 0 2,219 0
29JUN26 510.00 C 0.00 0.00 0.00 48.80 -11.11 34 0 47 0
29JUN26 520.00 C 0.00 0.00 0.00 44.04 -11.90 34 0 308 0
29JUN26 530.00 C 37.70 37.70 37.70 39.76 -7.89 34 1 272 0
29JUN26 540.00 C 0.00 0.00 0.00 36.16 -8.33 35 0 695 0
29JUN26 550.00 C 0.00 0.00 0.00 32.36 -7.56 35 0 604 0
29JUN26 560.00 C 0.00 0.00 0.00 28.90 -7.78 35 0 2,994 0
29JUN26 570.00 C 0.00 0.00 0.00 25.69 -7.28 35 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 22.73 -6.54 35 0 38 0
29JUN26 590.00 C 0.00 0.00 0.00 19.99 -6.19 35 0 8 0
29JUN26 600.00 C 0.00 0.00 0.00 17.69 -5.53 35 0 383 0
29JUN26 610.00 C 0.00 0.00 0.00 15.39 -5.14 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 13.60 -4.62 35 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 11.87 -4.05 35 0 40 0
29JUN26 640.00 C 0.00 0.00 0.00 10.31 -3.82 35 0 44 0
29JUN26 650.00 C 0.00 0.00 0.00 9.04 -3.35 35 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 7.54 -3.25 34 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 6.58 -2.66 34 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 5.71 -2.30 34 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 4.84 -2.14 34 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 4.24 -1.87 34 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 3.65 -1.59 34 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 3.08 -1.49 34 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 2.69 -1.29 34 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 2.30 -1.08 34 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 1.93 -1.01 34 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 1.68 -0.87 34 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.43 -0.73 34 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.18 -0.68 34 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.03 -0.58 34 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.88 -0.49 34 0 5 0
29JUN26 810.00 C 0.00 0.00 0.00 0.73 -0.43 34 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.63 -0.38 34 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.54 -0.32 34 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.45 -0.26 34 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.37 -0.25 34 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.32 -0.21 34 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.27 -0.17 34 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.22 -0.15 34 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.19 -0.13 34 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 0.16 -0.11 34 0 370 0
29SEP26 320.00 C 0.00 0.00 0.00 207.32 -16.85 34 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 197.68 -16.74 34 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 188.16 -16.65 34 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 178.85 -16.44 34 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 169.70 -16.30 34 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 160.79 -16.05 34 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 152.10 -15.84 34 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 143.68 -15.51 34 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 135.46 -15.32 34 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 127.60 -14.83 34 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 119.84 -14.74 34 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 112.60 -14.14 34 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 108.53 -10.85 37 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 98.70 -13.46 34 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 92.16 -13.04 34 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 85.89 -12.77 34 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 80.09 -12.03 34 0 15 0
29SEP26 490.00 C 0.00 0.00 0.00 74.29 -11.93 34 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 69.11 -10.04 34 0 2,746 0
29SEP26 510.00 C 0.00 0.00 0.00 63.41 -11.36 34 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 58.81 -10.94 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 54.55 -9.73 34 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 50.38 -9.33 34 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 46.72 -8.92 35 0 35 0
29SEP26 560.00 C 0.00 0.00 0.00 43.35 -8.44 35 0 62 0
29SEP26 570.00 C 0.00 0.00 0.00 40.22 -8.01 35 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 37.27 -7.85 35 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 34.40 -7.41 35 0 18 0
29SEP26 600.00 C 34.00 34.00 34.00 31.53 -6.87 35 1 40 +1
29SEP26 610.00 C 0.00 0.00 0.00 28.65 -6.88 35 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 26.41 -6.25 35 0 16 0
29SEP26 630.00 C 0.00 0.00 0.00 24.18 -5.61 35 0 85 0
29SEP26 640.00 C 0.00 0.00 0.00 21.95 -5.57 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 20.05 -5.24 35 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 18.37 -4.70 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 16.70 -4.38 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 14.60 -4.81 34 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 13.41 -4.32 34 0 8 0
29SEP26 700.00 C 16.45 16.45 16.45 12.23 -3.83 34 2 10 -2
30DEC26 380.00 C 0.00 0.00 0.00 159.48 -14.56 35 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 151.04 -14.77 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 143.30 -14.78 34 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 136.06 -14.28 34 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 128.92 -13.97 34 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 121.90 -13.86 34 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 115.45 -13.17 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 109.00 -12.99 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 102.78 -12.76 34 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 97.07 -12.02 34 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 91.36 -11.88 34 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 85.88 -11.64 34 0 9 0
30DEC26 500.00 C 0.00 0.00 0.00 80.94 -10.87 34 0 37 0
30DEC26 510.00 C 0.00 0.00 0.00 76.01 -10.63 34 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 70.70 -11.00 34 0 7 0
30DEC26 530.00 C 0.00 0.00 0.00 66.48 -10.28 34 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 62.52 -10.29 34 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 58.82 -9.65 34 0 77 0
30DEC26 560.00 C 0.00 0.00 0.00 54.73 -10.02 34 0 35 0
30DEC26 570.00 C 0.00 0.00 0.00 51.51 -9.89 34 0 36 0
30DEC26 580.00 C 0.00 0.00 0.00 48.50 -8.97 34 0 31 0
30DEC26 590.00 C 0.00 0.00 0.00 45.68 -8.55 35 0 24 0
30DEC26 600.00 C 0.00 0.00 0.00 43.04 -7.66 35 0 623 0
30DEC26 610.00 C 0.00 0.00 0.00 40.15 -7.08 35 0 87 0
30DEC26 620.00 C 38.00 38.00 38.00 37.60 -6.82 35 2 10 +2
30DEC26 630.00 C 36.00 36.00 36.00 34.84 - 35 8 8 -
TOTAL CALL 3,001 76,228 +1,112
26FEB26 370.00 P 0.00 0.00 0.00 0.01 0.00 150 0 213 0
26FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 139 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 129 0 46 0
26FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 118 0 288 0
26FEB26 410.00 P 0.02 0.02 0.02 0.01 0.00 108 1 63 -1
26FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6,340 0
26FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 89 0 253 0
26FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 80 0 579 0
26FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 70 0 646 0
26FEB26 460.00 P 0.10 0.10 0.10 0.01 0.00 61 89 2,125 0
26FEB26 470.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,136 0
26FEB26 480.00 P 0.00 0.00 0.00 0.01 0.00 43 0 993 0
26FEB26 490.00 P 0.30 0.30 0.25 0.06 +0.04 41 16 1,989 -10
26FEB26 500.00 P 0.78 0.78 0.50 0.36 +0.27 42 23 719 +6
26FEB26 510.00 P 1.56 2.20 1.56 1.45 +1.07 42 57 160 +11
26FEB26 520.00 P 4.04 5.50 3.50 3.94 +2.69 41 268 276 -70
26FEB26 530.00 P 9.13 10.39 8.71 9.25 +6.02 43 26 221 0
26FEB26 540.00 P 13.50 19.00 13.50 16.66 +9.76 46 18 169 -14
26FEB26 550.00 P 29.20 29.20 29.20 24.97 +12.33 41 1 114 -1
26FEB26 560.00 P 0.00 0.00 0.00 34.58 +14.37 41 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 44.50 +16.23 0 0 0 0
26FEB26 580.00 P 0.00 0.00 0.00 54.50 +16.79 0 0 21 0
26FEB26 590.00 P 0.00 0.00 0.00 64.50 +16.97 0 0 0 0
26FEB26 600.00 P 0.00 0.00 0.00 74.50 +17.00 0 0 10 0
26FEB26 610.00 P 0.00 0.00 0.00 84.50 +17.00 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 94.50 +17.00 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 104.50 +17.00 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 114.50 +17.00 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 124.50 +17.00 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 134.50 +17.00 0 0 0 0
27FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 73 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 57 0 0 0
27FEB26 460.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
27FEB26 470.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
27FEB26 480.00 P 0.00 0.00 0.00 0.04 +0.03 40 0 0 0
27FEB26 490.00 P 0.63 0.66 0.63 0.19 +0.12 40 20 194 +20
27FEB26 500.00 P 1.38 1.38 1.14 0.74 +0.49 40 12 46 +11
27FEB26 510.00 P 2.55 3.48 2.11 2.20 +1.44 40 56 88 +1
27FEB26 520.00 P 5.48 6.80 4.62 5.27 +3.26 40 120 106 +32
27FEB26 530.00 P 10.00 12.30 10.00 10.27 +5.86 41 82 90 +17
27FEB26 540.00 P 20.78 20.78 20.78 17.29 +9.10 42 30 158 0
27FEB26 550.00 P 0.00 0.00 0.00 25.40 +11.50 40 0 0 0
27FEB26 560.00 P 0.00 0.00 0.00 34.74 +13.62 40 0 0 0
27FEB26 570.00 P 0.00 0.00 0.00 44.53 +15.63 39 0 0 0
27FEB26 580.00 P 0.00 0.00 0.00 54.50 +16.47 0 0 0 0
27FEB26 590.00 P 0.00 0.00 0.00 64.50 +16.85 0 0 0 0
27FEB26 600.00 P 0.00 0.00 0.00 74.50 +16.98 0 0 0 0
27FEB26 610.00 P 0.00 0.00 0.00 84.50 +17.00 0 0 0 0
27FEB26 620.00 P 0.00 0.00 0.00 94.50 +17.00 0 0 0 0
27FEB26 630.00 P 0.00 0.00 0.00 104.50 - 0 0 0 -
06MAR26 440.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
06MAR26 450.00 P 0.10 0.45 0.10 0.06 +0.04 37 65 65 +65
06MAR26 460.00 P 0.70 0.71 0.55 0.18 +0.12 37 18 18 +18
06MAR26 470.00 P 0.00 0.00 0.00 0.43 +0.27 37 0 5 0
06MAR26 480.00 P 1.72 1.72 1.72 0.99 +0.59 37 4 3 +3
06MAR26 490.00 P 2.30 2.61 2.29 2.09 +1.20 37 26 23 +23
06MAR26 500.00 P 4.68 4.68 3.55 3.80 +2.02 37 28 45 +25
06MAR26 510.00 P 6.15 8.00 5.80 6.46 +3.19 37 53 63 +39
06MAR26 520.00 P 9.34 11.50 9.34 10.50 +5.19 38 69 69 +62
06MAR26 530.00 P 0.00 0.00 0.00 15.34 +6.96 37 0 1 0
06MAR26 540.00 P 0.00 0.00 0.00 21.70 +8.91 38 0 0 0
06MAR26 550.00 P 30.00 30.00 30.00 28.78 +10.44 37 1 1 +1
06MAR26 560.00 P 0.00 0.00 0.00 36.92 +12.01 37 0 0 0
06MAR26 570.00 P 0.00 0.00 0.00 45.77 +13.77 37 0 0 0
06MAR26 580.00 P 0.00 0.00 0.00 55.07 +14.91 37 0 0 0
06MAR26 590.00 P 0.00 0.00 0.00 64.71 +15.72 37 0 0 0
06MAR26 600.00 P 0.00 0.00 0.00 74.55 +16.31 37 0 0 0
06MAR26 610.00 P 0.00 0.00 0.00 84.50 +16.69 0 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 94.50 +16.91 0 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 104.50 - 0 0 0 -
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 104 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 100 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 95 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 93 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 90 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 88 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 84 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 82 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 78 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 76 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 74 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 72 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 70 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 67 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 65 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 63 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 61 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 60 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 58 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 475 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 50 0 349 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 47 0 451 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,399 0
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 42 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 39 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 36 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 160 0
30MAR26 390.00 P 0.00 0.00 0.00 0.06 +0.04 37 0 1,511 0
30MAR26 400.00 P 0.90 0.90 0.90 0.12 +0.07 37 1 2,647 +1
30MAR26 410.00 P 0.00 0.00 0.00 0.23 +0.13 36 0 344 0
30MAR26 420.00 P 0.00 0.00 0.00 0.42 +0.23 36 0 400 0
30MAR26 430.00 P 0.00 0.00 0.00 0.74 +0.39 36 0 585 0
30MAR26 440.00 P 1.37 1.37 1.37 1.24 +0.63 36 10 558 0
30MAR26 450.00 P 2.64 2.80 2.64 2.05 +1.02 37 89 1,513 -8
30MAR26 460.00 P 3.63 3.80 3.50 3.14 +1.43 37 54 2,036 -27
30MAR26 470.00 P 4.90 5.50 4.63 4.64 +2.00 37 102 4,865 0
30MAR26 480.00 P 6.95 7.28 6.55 6.63 +2.69 37 114 2,256 +112
30MAR26 490.00 P 9.30 9.35 8.29 9.17 +3.50 37 54 1,478 +53
30MAR26 500.00 P 11.60 13.50 11.60 12.44 +4.53 37 67 2,003 +42
30MAR26 510.00 P 17.38 17.38 17.38 15.77 +5.12 36 2 347 +2
30MAR26 520.00 P 19.88 20.45 19.88 20.74 +6.64 37 3 273 0
30MAR26 530.00 P 27.63 27.63 25.80 25.80 +7.79 37 16 210 0
30MAR26 540.00 P 0.00 0.00 0.00 32.08 +9.22 38 0 68 0
30MAR26 550.00 P 0.00 0.00 0.00 37.50 +8.99 36 0 30 0
30MAR26 560.00 P 0.00 0.00 0.00 44.54 +11.41 36 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 52.11 +10.76 36 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 60.11 +11.50 36 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 68.50 +15.26 36 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 77.27 +15.03 36 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 86.37 +14.94 36 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 95.67 +15.46 36 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 108.32 +16.82 49 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 114.84 +16.18 36 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 124.64 +16.48 36 0 360 0
30MAR26 660.00 P 0.00 0.00 0.00 134.53 +16.69 37 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 144.50 +16.86 0 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 154.50 +16.97 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 164.50 +17.00 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 174.50 +17.00 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 184.50 +17.00 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 194.50 +17.00 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 204.50 +17.00 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 214.50 +17.00 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 224.50 +17.00 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 234.50 +17.00 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 244.50 +17.00 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 254.50 +17.00 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 264.50 +17.00 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 274.50 +16.53 0 0 80 0
30MAR26 810.00 P 0.00 0.00 0.00 284.50 +17.00 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 294.50 +17.00 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 304.50 +17.00 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 314.50 +17.00 0 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 324.50 +16.81 0 0 90 0
30MAR26 860.00 P 0.00 0.00 0.00 334.50 +17.00 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 344.50 +17.00 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 354.50 +17.00 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 364.50 +17.00 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 374.50 +16.53 0 0 100 0
29APR26 360.00 P 0.00 0.00 0.00 0.12 +0.04 35 0 1 0
29APR26 370.00 P 1.26 1.26 1.26 0.21 +0.06 35 1 2 +1
29APR26 380.00 P 0.00 0.00 0.00 0.37 +0.11 35 0 122 0
29APR26 390.00 P 0.00 0.00 0.00 0.60 +0.16 35 0 90 0
29APR26 400.00 P 1.82 2.08 1.82 0.94 +0.24 35 135 245 +134
29APR26 410.00 P 0.00 0.00 0.00 1.42 +0.35 35 0 121 0
29APR26 420.00 P 0.00 0.00 0.00 2.14 +0.57 35 0 3,199 0
29APR26 430.00 P 0.00 0.00 0.00 3.19 +0.83 35 0 196 0
29APR26 440.00 P 0.00 0.00 0.00 4.47 +1.11 35 0 221 0
29APR26 450.00 P 0.00 0.00 0.00 6.06 +1.46 35 0 1,769 0
29APR26 460.00 P 7.51 9.00 7.51 8.06 +1.96 35 2 2,553 0
29APR26 470.00 P 0.00 0.00 0.00 10.53 +2.89 35 0 1,463 0
29APR26 480.00 P 13.90 14.20 13.90 13.31 +3.44 35 6 140 0
29APR26 490.00 P 16.05 16.05 16.05 16.68 +4.26 35 1 139 +1
29APR26 500.00 P 16.00 16.00 16.00 20.53 +4.98 35 901 1,019 +900
29APR26 510.00 P 0.00 0.00 0.00 24.96 +5.85 35 0 78 0
29APR26 520.00 P 30.00 30.80 30.00 30.10 +5.70 35 4 39 +1
29APR26 530.00 P 0.00 0.00 0.00 35.72 +8.13 35 0 23 0
29APR26 540.00 P 0.00 0.00 0.00 41.94 +9.03 36 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 47.42 +8.82 35 0 4 0
29APR26 560.00 P 0.00 0.00 0.00 54.40 +9.29 35 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 59.76 +8.26 32 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 69.29 +10.77 35 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 77.29 +11.58 35 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 85.53 +12.14 35 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 94.14 +12.85 35 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 102.86 +13.33 35 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 111.92 +13.92 35 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 121.04 +14.34 35 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 130.38 +14.77 35 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 139.79 +15.11 35 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 149.34 +15.44 35 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 158.94 +15.69 35 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 168.64 +15.95 35 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 178.37 +16.12 35 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.49 +0.21 35 0 2 0
28MAY26 370.00 P 0.00 0.00 0.00 0.76 +0.31 35 0 2 0
28MAY26 380.00 P 0.00 0.00 0.00 1.12 +0.43 35 0 2 0
28MAY26 390.00 P 2.50 2.50 2.50 1.61 +0.60 35 100 150 +100
28MAY26 400.00 P 0.00 0.00 0.00 2.32 +0.82 35 0 15 0
28MAY26 410.00 P 4.12 4.12 4.12 3.31 +1.18 35 2 17 +2
28MAY26 420.00 P 0.00 0.00 0.00 4.42 +1.52 35 0 33 0
28MAY26 430.00 P 0.00 0.00 0.00 5.92 +1.97 35 0 38 0
28MAY26 440.00 P 0.00 0.00 0.00 7.70 +2.28 35 0 53 0
28MAY26 450.00 P 9.30 9.30 9.30 9.68 +2.72 35 1 91 +1
28MAY26 460.00 P 0.00 0.00 0.00 11.86 +2.88 35 0 397 0
28MAY26 470.00 P 0.00 0.00 0.00 14.52 +3.33 34 0 45 0
28MAY26 480.00 P 16.51 17.51 16.51 17.69 +4.56 34 2 91 +2
28MAY26 490.00 P 21.00 22.80 21.00 21.35 +5.21 34 15 65 +9
28MAY26 500.00 P 0.00 0.00 0.00 25.49 +6.15 34 0 48 0
28MAY26 510.00 P 0.00 0.00 0.00 30.15 +6.94 34 0 32 0
28MAY26 520.00 P 0.00 0.00 0.00 35.37 +7.28 35 0 21 0
28MAY26 530.00 P 0.00 0.00 0.00 41.06 +8.13 35 0 1 0
28MAY26 540.00 P 0.00 0.00 0.00 47.04 +8.53 35 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 53.80 +11.50 35 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 59.67 +9.32 35 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 66.75 +9.73 35 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 74.01 +11.39 35 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 81.74 +12.03 35 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 89.59 +12.53 35 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 97.88 +13.09 35 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 106.20 +13.53 35 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 114.93 +13.97 35 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 123.70 +14.42 35 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 132.73 +14.71 35 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 141.85 +15.06 35 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 151.10 +15.30 35 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 160.49 +15.57 35 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 169.91 +15.77 35 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 179.50 +15.97 35 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 38 0 649 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 34 0 135 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.03 +0.02 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 52 0
29JUN26 300.00 P 1.15 1.20 1.15 0.07 +0.03 34 30 211 +30
29JUN26 310.00 P 1.50 1.50 1.50 0.13 +0.06 34 10 48 0
29JUN26 320.00 P 1.55 1.55 1.55 0.20 +0.08 34 1 55 +1
29JUN26 330.00 P 0.00 0.00 0.00 0.32 +0.12 34 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.50 +0.18 34 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 0.75 +0.25 34 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 1.07 +0.34 34 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 1.56 +0.51 34 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 2.17 +0.66 34 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 2.91 +0.84 34 0 462 0
29JUN26 400.00 P 0.00 0.00 0.00 4.07 +1.26 35 0 277 0
29JUN26 410.00 P 0.00 0.00 0.00 5.14 +1.27 34 0 137 0
29JUN26 420.00 P 0.00 0.00 0.00 6.61 +1.79 34 0 63 0
29JUN26 430.00 P 0.00 0.00 0.00 8.41 +1.94 34 0 70 0
29JUN26 440.00 P 10.50 10.50 10.50 10.70 +2.59 35 5 3,568 0
29JUN26 450.00 P 0.00 0.00 0.00 13.11 +3.22 34 0 1,322 0
29JUN26 460.00 P 15.10 15.10 15.10 15.41 +3.09 34 6 1,744 0
29JUN26 470.00 P 0.00 0.00 0.00 18.43 +3.81 34 0 2,065 0
29JUN26 480.00 P 0.00 0.00 0.00 21.85 +4.72 34 0 4,060 0
29JUN26 490.00 P 0.00 0.00 0.00 25.62 +4.76 34 0 629 0
29JUN26 500.00 P 0.00 0.00 0.00 29.87 +5.65 34 0 182 0
29JUN26 510.00 P 0.00 0.00 0.00 34.68 +6.41 34 0 1,642 0
29JUN26 520.00 P 0.00 0.00 0.00 39.93 +7.17 34 0 27 0
29JUN26 530.00 P 43.99 43.99 43.99 45.87 +8.15 34 45 78 +39
29JUN26 540.00 P 0.00 0.00 0.00 51.91 +8.69 35 0 526 0
29JUN26 550.00 P 59.99 59.99 59.99 58.41 +9.52 35 3 520 0
29JUN26 560.00 P 0.00 0.00 0.00 64.08 +8.71 34 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 70.99 +9.30 34 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 78.12 +9.52 34 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 86.71 +10.22 35 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 93.27 +11.88 34 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 101.09 +12.27 34 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 109.37 +12.78 34 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 117.72 +13.31 34 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 126.27 +13.59 34 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 135.06 +14.03 34 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 143.89 +14.35 34 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 152.97 +14.65 34 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 162.14 +15.00 34 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 171.34 +15.18 34 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 180.77 +15.45 34 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 190.21 +15.70 34 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 199.70 +15.82 34 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 209.33 +16.02 34 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 218.97 +16.20 34 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 228.64 +16.28 34 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 238.40 +16.41 34 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 248.17 +16.53 34 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 257.96 +16.60 34 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 267.80 +16.68 34 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 277.66 +16.76 34 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 287.51 +16.80 34 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 297.41 +16.86 34 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 307.31 +16.91 34 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 317.21 +16.94 34 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 327.13 +16.97 34 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 337.05 +16.99 34 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 346.98 +17.02 34 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 356.91 +17.03 34 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 366.86 +17.06 34 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 376.80 +17.07 34 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 1.30 +0.29 34 0 268 0
29SEP26 330.00 P 0.00 0.00 0.00 1.80 +0.45 34 0 7 0
29SEP26 340.00 P 4.20 4.20 4.20 2.38 +0.53 34 10 19 -10
29SEP26 350.00 P 4.60 4.88 4.60 3.23 +0.82 35 20 120 +13
29SEP26 360.00 P 0.00 0.00 0.00 4.02 +0.85 34 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 5.11 +1.09 34 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 6.37 +1.11 34 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 7.88 +1.40 34 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 9.57 +1.77 34 0 214 0
29SEP26 410.00 P 0.00 0.00 0.00 11.93 +2.58 35 0 89 0
29SEP26 420.00 P 14.00 14.00 13.80 14.12 +2.41 35 7 84 +7
29SEP26 430.00 P 0.00 0.00 0.00 16.83 +3.02 35 0 98 0
29SEP26 440.00 P 18.50 18.50 18.50 19.56 +3.16 35 1 1,407 0
29SEP26 450.00 P 0.00 0.00 0.00 22.83 +4.24 35 0 3,162 0
29SEP26 460.00 P 0.00 0.00 0.00 25.48 +3.88 34 0 1,329 0
29SEP26 470.00 P 0.00 0.00 0.00 29.08 +4.21 34 0 173 0
29SEP26 480.00 P 0.00 0.00 0.00 32.96 +4.84 34 0 512 0
29SEP26 490.00 P 0.00 0.00 0.00 37.24 +5.35 34 0 35 0
29SEP26 500.00 P 0.00 0.00 0.00 41.83 +5.89 34 0 77 0
29SEP26 510.00 P 0.00 0.00 0.00 46.97 +6.56 34 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 52.29 +7.16 35 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 57.99 +7.95 35 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 64.07 +7.30 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 69.98 +8.67 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 76.78 +9.11 35 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 82.17 +8.09 34 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 88.83 +8.30 34 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 96.01 +10.11 34 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 103.23 +10.61 34 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 110.52 +10.72 34 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 118.34 +11.32 34 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 126.20 +11.89 34 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 134.13 +12.01 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 142.36 +12.38 34 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 150.78 +12.89 34 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 159.24 +13.18 34 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 167.79 +13.31 34 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 176.66 +13.73 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 185.56 +14.12 34 0 0 0
30DEC26 380.00 P 11.70 12.00 11.64 10.67 +1.54 34 23 191 +23
30DEC26 390.00 P 0.00 0.00 0.00 12.71 +2.27 34 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 14.78 +2.29 34 0 1,146 0
30DEC26 410.00 P 0.00 0.00 0.00 17.34 +2.80 34 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 20.00 +3.10 34 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 22.81 +2.66 34 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 26.45 +3.54 34 0 76 0
30DEC26 450.00 P 0.00 0.00 0.00 30.23 +4.64 35 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 33.22 +4.02 34 0 102 0
30DEC26 470.00 P 38.00 38.00 38.00 37.13 +4.44 34 11 143 +11
30DEC26 480.00 P 0.00 0.00 0.00 41.58 +5.32 34 0 146 0
30DEC26 490.00 P 0.00 0.00 0.00 46.11 +5.83 34 0 27 0
30DEC26 500.00 P 0.00 0.00 0.00 50.54 +5.83 34 0 55 0
30DEC26 510.00 P 0.00 0.00 0.00 55.60 +6.27 34 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 61.99 +7.58 35 0 32 0
30DEC26 530.00 P 0.00 0.00 0.00 67.76 +10.15 35 0 8 0
30DEC26 540.00 P 0.00 0.00 0.00 72.46 +7.69 34 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 79.47 +8.58 35 0 3 0
30DEC26 560.00 P 0.00 0.00 0.00 85.41 +10.65 35 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 92.93 +9.98 35 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 97.27 +7.70 34 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 103.90 +7.52 34 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 111.10 +10.13 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 118.35 +10.71 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 125.65 +10.80 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 133.07 - 34 0 0 -
TOTAL PUT 2,937 90,910 +1,678
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 1.05 +0.01 173 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.95 +0.01 158 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.84 0.00 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.75 +0.01 127 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.65 +0.01 112 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.55 +0.01 97 0 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.45 +0.01 82 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.34 0.00 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.24 0.00 0 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.15 0.00 34 0 83 0
26FEB26 5.25 C 0.00 0.00 0.00 0.02 +0.01 38 0 2,712 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 450 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.56 +0.01 63 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.46 +0.01 59 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.36 +0.01 54 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.26 +0.01 50 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.16 +0.01 46 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.06 +0.01 42 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.96 +0.01 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.86 +0.02 34 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.76 +0.01 30 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.66 +0.02 26 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.56 0.00 23 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.47 +0.02 23 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.38 +0.02 22 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.29 +0.01 20 0 753 0
30MAR26 5.00 C 0.00 0.00 0.00 0.21 0.00 19 0 1,358 0
30MAR26 5.25 C 0.08 0.08 0.08 0.08 0.00 19 110 1,479 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 0.00 21 0 1,252 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 23 0 165 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.07 +0.02 31 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.97 +0.02 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.88 +0.03 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.78 +0.02 26 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.69 +0.03 26 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.59 +0.02 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.50 +0.03 22 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.42 0.00 22 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.33 0.00 19 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.27 +0.01 20 0 485 0
29APR26 5.25 C 0.13 0.13 0.13 0.13 0.00 19 50 544 +50
29APR26 5.50 C 0.00 0.00 0.00 0.06 0.00 20 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 21 0 1,154 0
29APR26 6.00 C 0.02 0.02 0.02 0.01 0.00 21 7 7 +7
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.08 +0.03 26 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.98 +0.02 24 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.89 +0.03 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.79 +0.02 22 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.70 +0.02 22 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.61 +0.03 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.52 +0.02 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.44 +0.01 19 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.36 +0.01 19 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.31 +0.01 20 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.17 +0.01 19 0 250 0
28MAY26 5.50 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 +0.01 21 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 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.09 +0.02 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.99 +0.02 24 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.90 +0.02 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.81 +0.03 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 +0.02 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.62 +0.02 20 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.54 +0.02 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.45 0.00 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 0.00 19 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.31 -0.01 18 0 445 0
29JUN26 5.25 C 0.00 0.00 0.00 0.18 0.00 18 0 272 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 1,245 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 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 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.09 +0.02 23 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.99 +0.01 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 +0.01 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 +0.01 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 0.00 19 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.49 0.00 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.43 +0.01 20 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.36 0.00 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 0.00 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.15 0.00 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.09 0.00 19 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 20 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 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 22 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.09 +0.02 21 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.00 +0.02 21 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.90 0.00 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 0.00 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.73 0.00 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 0.00 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.59 0.00 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 0.00 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.47 -0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.42 0.00 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 0.00 20 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 0.00 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 0.00 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 0.00 20 0 730 0
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 167 19,852 +57
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 83 0 27 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 238 0
26FEB26 5.00 P 0.01 0.01 0.01 0.01 0.00 35 20 843 -20
26FEB26 5.25 P 0.00 0.00 0.00 0.13 0.00 39 0 403 0
26FEB26 5.50 P 0.00 0.00 0.00 0.37 0.00 67 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 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 43 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 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 28 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 0.00 20 0 610 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 20 0 643 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 21 0 849 0
30MAR26 5.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 1,320 0
30MAR26 5.25 P 0.00 0.00 0.00 0.18 -0.01 19 0 1,371 0
30MAR26 5.50 P 0.00 0.00 0.00 0.38 0.00 21 0 1,069 0
30MAR26 5.75 P 0.00 0.00 0.00 0.62 -0.01 27 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 0.87 -0.02 34 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.12 -0.02 41 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.36 -0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.86 -0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.11 -0.03 0 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 0.01 -0.01 18 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 0.00 21 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.07 0.00 20 0 252 0
29APR26 5.00 P 0.00 0.00 0.00 0.10 0.00 19 0 945 0
29APR26 5.25 P 0.00 0.00 0.00 0.22 -0.01 19 0 330 0
29APR26 5.50 P 0.00 0.00 0.00 0.40 -0.01 20 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.62 -0.01 21 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.87 -0.02 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.12 -0.02 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.36 -0.03 0 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 0.00 19 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.07 0.00 20 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.10 0.00 20 0 331 0
28MAY26 5.00 P 0.13 0.13 0.13 0.13 0.00 20 50 735 +50
28MAY26 5.25 P 0.25 0.25 0.25 0.25 0.00 19 27 425 +5
28MAY26 5.50 P 0.00 0.00 0.00 0.42 -0.01 20 0 575 0
28MAY26 5.75 P 0.00 0.00 0.00 0.63 -0.01 20 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.12 -0.02 27 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.86 -0.03 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.11 -0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.36 -0.03 0 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 0.00 18 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 18 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 19 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.07 0.00 19 0 23 0
29JUN26 4.70 P 0.00 0.00 0.00 0.09 0.00 18 0 95 0
29JUN26 4.80 P 0.00 0.00 0.00 0.12 0.00 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.16 0.00 18 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.20 -0.01 17 0 343 0
29JUN26 5.25 P 0.00 0.00 0.00 0.35 -0.01 17 0 211 0
29JUN26 5.50 P 0.00 0.00 0.00 0.53 -0.01 16 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.74 -0.01 11 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 -0.01 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.20 -0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.69 -0.02 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.93 -0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.91 -0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.16 -0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 0.00 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 0.00 20 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 0.00 20 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 0.00 20 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 0.00 20 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 0.00 19 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 -0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 0.00 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.42 0.00 19 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 0.00 18 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.79 0.00 18 0 3 0
29SEP26 6.00 P 0.00 0.00 0.00 1.01 -0.01 18 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.25 0.00 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.73 +0.01 17 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.97 +0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.21 0.00 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.71 +0.01 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 0.00 22 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 0.00 22 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 4.50 P 0.16 0.16 0.16 0.16 0.00 21 10 127 +10
30DEC26 4.60 P 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.27 0.00 21 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 0.00 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 0.00 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.01 21 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.69 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.09 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.32 0.00 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.55 0.00 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.79 0.00 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.03 +0.02 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.27 0.00 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.51 0.00 31 0 0 0
TOTAL PUT 107 15,143 +45
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$ 12.50
26FEB26 7.75 C 0.00 0.00 0.00 4.83 +0.36 416 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 4.55 +0.33 356 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.30 +0.33 335 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.05 +0.33 314 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.80 +0.33 294 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.55 +0.33 275 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.31 +0.34 266 0 1 0
26FEB26 9.50 C 0.00 0.00 0.00 3.05 +0.33 237 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.81 +0.34 228 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 2.56 +0.34 209 0 17 0
26FEB26 10.50 C 0.00 0.00 0.00 2.06 +0.34 173 0 16 0
26FEB26 11.00 C 0.00 0.00 0.00 1.55 +0.33 130 0 368 0
26FEB26 11.50 C 0.89 0.94 0.89 1.03 +0.31 82 35 400 -25
26FEB26 12.00 C 0.60 0.60 0.60 0.54 +0.24 53 5 474 0
26FEB26 12.50 C 0.12 0.12 0.11 0.17 +0.09 45 20 249 +12
26FEB26 13.00 C 0.00 0.00 0.00 0.03 +0.02 47 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 82 0 31 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26FEB26 17.00 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 7.51 +0.28 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 7.26 +0.28 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.01 +0.28 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.77 +0.28 101 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.52 +0.28 94 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.27 +0.28 87 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.02 +0.28 81 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.77 +0.28 75 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.52 +0.28 68 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.27 +0.28 61 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.02 +0.28 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.83 +0.34 95 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.55 +0.31 78 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 4.30 +0.31 73 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.08 +0.34 79 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.80 +0.31 64 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.58 +0.34 69 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 3.34 +0.35 66 0 17 0
30MAR26 9.50 C 2.93 2.93 2.93 3.09 +0.34 61 4 20 -4
30MAR26 9.75 C 0.00 0.00 0.00 2.81 +0.30 49 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.62 +0.40 57 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 2.11 +0.36 46 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 1.66 +0.33 43 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 1.23 +0.27 39 0 280 0
30MAR26 12.00 C 0.00 0.00 0.00 0.87 +0.19 37 0 46 0
30MAR26 12.50 C 0.60 0.60 0.60 0.61 +0.17 39 54 215 +32
30MAR26 13.00 C 0.42 0.42 0.41 0.40 +0.12 39 28 182 -28
30MAR26 13.50 C 0.29 0.29 0.29 0.24 +0.08 38 24 117 +9
30MAR26 14.00 C 0.00 0.00 0.00 0.14 +0.05 38 0 248 0
30MAR26 14.50 C 0.13 0.13 0.13 0.08 +0.03 38 16 246 +1
30MAR26 15.00 C 0.08 0.08 0.08 0.05 +0.02 39 16 32 +16
30MAR26 15.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 60 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 4.83 +0.32 65 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.55 +0.29 49 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.30 +0.29 45 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.08 +0.31 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.80 +0.28 38 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.59 +0.31 48 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 3.34 +0.21 45 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.12 +0.32 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.81 +0.26 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.65 +0.38 43 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.19 +0.34 39 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 1.77 +0.30 38 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.39 +0.26 37 0 60 0
29APR26 12.00 C 0.90 0.90 0.90 1.05 +0.19 36 40 55 -6
29APR26 12.50 C 0.70 0.70 0.70 0.79 +0.16 36 15 78 0
29APR26 13.00 C 0.00 0.00 0.00 0.58 +0.12 36 0 90 0
29APR26 13.50 C 0.00 0.00 0.00 0.41 +0.09 36 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.28 +0.06 36 0 14 0
29APR26 14.50 C 0.00 0.00 0.00 0.19 +0.05 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.12 +0.03 35 0 15 0
29APR26 15.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.31 +0.27 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.08 +0.29 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.83 +0.31 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.62 +0.34 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.36 +0.23 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.19 +0.31 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.95 +0.31 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.68 +0.28 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.29 +0.35 38 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.88 +0.31 37 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.47 +0.20 33 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.20 +0.21 35 0 400 0
28MAY26 12.50 C 0.84 0.85 0.84 0.95 +0.19 36 30 98 +24
28MAY26 13.00 C 0.00 0.00 0.00 0.72 +0.13 35 0 16 0
28MAY26 13.50 C 0.00 0.00 0.00 0.54 +0.10 35 0 0 0
28MAY26 14.00 C 0.46 0.46 0.46 0.40 +0.08 35 10 55 +10
28MAY26 14.50 C 0.00 0.00 0.00 0.29 +0.06 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.21 +0.05 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.15 +0.04 35 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.31 +0.28 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.06 +0.28 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.82 +0.28 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.57 +0.28 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.32 +0.28 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.08 +0.28 38 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.83 +0.28 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.58 +0.27 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.34 +0.28 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.15 +0.36 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.88 +0.30 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.67 +0.32 40 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.45 +0.32 40 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 3.22 +0.34 39 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 2.99 +0.35 37 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.74 +0.32 34 0 21 0
29JUN26 10.50 C 0.00 0.00 0.00 2.34 +0.30 35 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.96 +0.27 34 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.56 +0.17 32 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.35 +0.23 35 0 1,010 0
29JUN26 12.50 C 0.00 0.00 0.00 1.05 +0.16 34 0 40 0
29JUN26 13.00 C 0.00 0.00 0.00 0.84 +0.14 34 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.67 +0.11 34 0 82 0
29JUN26 14.00 C 0.00 0.00 0.00 0.52 +0.08 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.40 +0.06 34 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.30 +0.05 34 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 0.23 +0.04 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 +0.03 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 +0.02 34 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.65 +0.34 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.33 +0.28 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.08 +0.28 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.89 +0.31 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.67 +0.33 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.46 +0.36 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.19 +0.33 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.96 +0.33 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.73 +0.31 39 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.46 +0.28 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.27 +0.30 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.02 +0.25 33 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.90 +0.33 37 0 10 0
29SEP26 10.50 C 0.00 0.00 0.00 2.53 +0.37 37 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 2.18 +0.27 36 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 1.76 +0.20 33 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 1.56 +0.25 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.29 +0.19 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.07 +0.15 34 0 16 0
29SEP26 13.50 C 0.83 0.83 0.83 0.91 +0.12 34 7 13 +7
29SEP26 14.00 C 0.76 0.76 0.76 0.77 +0.12 34 8 25 +8
29SEP26 14.50 C 0.00 0.00 0.00 0.64 +0.10 35 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.53 +0.09 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.44 +0.08 35 0 8 0
29SEP26 16.00 C 0.38 0.38 0.38 0.35 +0.06 34 9 9 +9
29SEP26 16.50 C 0.00 0.00 0.00 0.29 +0.06 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 +0.04 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.89 +0.31 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.67 +0.32 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.46 +0.34 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.19 +0.29 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.96 +0.27 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.75 +0.25 34 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.53 +0.25 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.33 +0.27 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.15 +0.28 33 0 0 0
30DEC26 10.00 C 2.79 2.79 2.79 2.96 +0.26 33 4 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.59 +0.22 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.28 +0.24 33 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.98 +0.21 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.73 +0.20 32 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.51 +0.19 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.31 +0.17 33 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.14 +0.15 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.99 +0.14 33 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 0.86 +0.13 33 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.74 +0.10 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.63 +0.09 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.53 +0.08 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.45 +0.07 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.38 +0.06 33 0 0 0
TOTAL CALL 325 11,661 +65
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 225 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 209 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 194 0 115 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 179 0 125 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 164 0 176 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 150 0 156 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1,631 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 410 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 286 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 -0.07 44 0 155 0
26FEB26 12.50 P 0.00 0.00 0.00 0.16 -0.20 43 0 131 0
26FEB26 13.00 P 0.00 0.00 0.00 0.51 -0.30 36 0 41 0
26FEB26 13.50 P 0.00 0.00 0.00 1.00 -0.28 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.50 -0.30 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.00 -0.33 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.50 -0.28 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.00 -0.30 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.50 -0.30 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.00 -0.28 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.50 -0.28 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 136 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 127 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 145 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 113 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 113 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 114 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.03 36 0 818 0
30MAR26 11.00 P 0.10 0.10 0.10 0.08 -0.04 36 83 571 -83
30MAR26 11.50 P 0.20 0.20 0.20 0.18 -0.06 37 30 166 +10
30MAR26 12.00 P 0.30 0.30 0.30 0.33 -0.12 37 19 47 -4
30MAR26 12.50 P 0.00 0.00 0.00 0.55 -0.15 37 0 3 0
30MAR26 13.00 P 0.85 0.85 0.85 0.85 -0.20 37 15 15 +15
30MAR26 13.50 P 0.00 0.00 0.00 1.20 -0.25 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.66 -0.24 42 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.05 -0.32 37 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.52 -0.31 38 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.00 -0.32 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.50 -0.31 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.00 -0.28 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.50 -0.28 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 52 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 116 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 -0.05 35 0 463 0
29APR26 11.00 P 0.00 0.00 0.00 0.18 -0.06 35 0 486 0
29APR26 11.50 P 0.00 0.00 0.00 0.30 -0.09 35 0 76 0
29APR26 12.00 P 0.00 0.00 0.00 0.47 -0.13 34 0 15 0
29APR26 12.50 P 0.73 0.73 0.73 0.70 -0.17 34 4 15 -4
29APR26 13.00 P 1.03 1.03 1.03 0.99 -0.22 35 15 43 +15
29APR26 13.50 P 0.00 0.00 0.00 1.34 -0.24 35 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 1.72 -0.28 35 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.06 -0.38 30 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.65 -0.25 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.03 -0.33 35 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.51 -0.33 35 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.00 -0.32 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.56 -0.26 50 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 103 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 -0.02 34 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.15 -0.05 34 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.26 -0.05 34 0 500 0
28MAY26 11.50 P 0.00 0.00 0.00 0.40 -0.09 34 0 670 0
28MAY26 12.00 P 0.00 0.00 0.00 0.59 -0.12 34 0 410 0
28MAY26 12.50 P 0.00 0.00 0.00 0.81 -0.18 33 0 0 0
28MAY26 13.00 P 1.28 1.28 1.22 1.11 -0.21 34 30 45 +30
28MAY26 13.50 P 0.00 0.00 0.00 1.45 -0.23 35 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.86 -0.21 37 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.14 -0.30 31 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.69 -0.26 38 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.16 -0.24 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.64 -0.24 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.04 -0.30 38 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.56 -0.26 43 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 34 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.03 33 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 -0.04 33 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.22 -0.05 34 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.33 -0.09 33 0 574 0
29JUN26 11.50 P 0.00 0.00 0.00 0.50 -0.12 34 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.70 -0.15 34 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 0.95 -0.17 34 0 51 0
29JUN26 13.00 P 0.00 0.00 0.00 1.24 -0.20 34 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.58 -0.21 35 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 1.95 -0.22 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.35 -0.23 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.77 -0.24 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.20 -0.27 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.64 -0.30 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.09 -0.34 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.57 -0.33 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 0.00 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 -0.02 34 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 -0.02 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 -0.04 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 -0.05 34 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 -0.05 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.33 -0.05 34 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.46 -0.07 34 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 -0.10 33 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.82 -0.12 33 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 -0.15 33 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.35 -0.14 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.61 -0.20 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.95 -0.22 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.32 -0.22 35 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.60 -0.32 32 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.07 -0.28 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.41 -0.34 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.88 -0.30 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.29 -0.36 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.78 -0.32 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 -0.01 33 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 -0.04 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 -0.04 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 -0.05 33 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.38 -0.06 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 -0.06 33 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.60 -0.08 33 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 0.78 -0.10 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.99 -0.13 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.23 -0.15 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.49 -0.17 33 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 1.79 -0.19 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.12 -0.20 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.48 -0.21 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.86 -0.21 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.24 -0.21 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.64 -0.25 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.05 -0.27 35 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.48 -0.27 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.93 -0.17 36 0 0 0
TOTAL PUT 196 18,745 -21
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 0.00 0 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.37 0.00 0 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.32 0.00 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.27 0.00 0 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.22 0.00 0 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.17 0.00 0 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.12 -0.01 0 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.08 0.00 93 0 30 0
26FEB26 1.25 C 0.00 0.00 0.00 0.05 +0.01 105 0 25 0
26FEB26 1.30 C 0.00 0.00 0.00 0.03 +0.01 114 0 93 0
26FEB26 1.35 C 0.00 0.00 0.00 0.01 0.00 95 0 235 0
26FEB26 1.40 C 0.00 0.00 0.00 0.01 0.00 128 0 53 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 0.00 157 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 183 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 208 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 253 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 330 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.77 0.00 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.72 0.00 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.67 0.00 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.62 0.00 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.57 0.00 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.52 0.00 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.42 0.00 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 0.32 -0.01 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.27 -0.01 0 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.14 -0.01 40 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 0.08 -0.01 44 0 47 0
30MAR26 1.30 C 0.00 0.00 0.00 0.06 -0.01 46 0 90 0
30MAR26 1.35 C 0.00 0.00 0.00 0.04 -0.01 45 0 19 0
30MAR26 1.40 C 0.00 0.00 0.00 0.03 -0.01 47 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.02 -0.01 47 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 55 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 70 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.43 -0.01 60 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.37 -0.02 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.33 -0.01 45 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.24 -0.01 43 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.10 -0.01 41 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.08 -0.01 42 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.06 -0.01 42 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 46 0 3 0
29APR26 1.50 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 44 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 51 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 0.48 -0.01 52 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.38 -0.01 39 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.33 -0.02 34 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.13 0.00 45 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.11 0.00 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 45 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 0.04 -0.01 42 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.73 0.00 78 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.68 0.00 69 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.63 0.00 61 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.58 0.00 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 0.48 -0.01 41 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.43 -0.02 35 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.38 -0.02 29 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.34 -0.01 38 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.30 -0.01 40 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.26 -0.01 40 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.20 0.00 44 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.14 -0.01 42 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 0.00 43 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 0.00 42 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.06 -0.01 40 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.04 -0.01 40 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 -0.01 39 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 -0.01 33 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 43 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.48 -0.02 37 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.44 -0.01 45 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.39 -0.02 40 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.28 -0.01 43 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.24 -0.02 40 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.12 -0.01 41 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.08 -0.01 42 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.06 -0.01 42 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.05 -0.01 41 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.04 -0.01 41 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.03 -0.01 39 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 -0.01 32 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 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 0.49 -0.01 44 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.45 -0.01 45 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.37 0.00 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.33 0.00 42 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.27 -0.01 42 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.22 -0.01 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.19 -0.02 41 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.18 0.00 43 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.15 -0.01 40 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.14 -0.01 42 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.12 -0.01 41 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.10 -0.01 42 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.09 -0.01 42 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.08 -0.01 42 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.05 -0.01 40 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
TOTAL CALL 0 2,337 0
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 426 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.01 0.00 134 0 50 0
26FEB26 1.20 P 0.00 0.00 0.00 0.01 0.00 94 0 38 0
26FEB26 1.25 P 0.00 0.00 0.00 0.03 0.00 105 0 53 0
26FEB26 1.30 P 0.00 0.00 0.00 0.05 0.00 86 0 64 0
26FEB26 1.35 P 0.00 0.00 0.00 0.09 0.00 96 0 112 0
26FEB26 1.40 P 0.00 0.00 0.00 0.14 +0.01 129 0 8 0
26FEB26 1.45 P 0.00 0.00 0.00 0.18 0.00 0 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.24 +0.01 184 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.29 +0.01 209 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.33 0.00 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.38 0.00 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.43 0.00 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.53 0.00 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 115 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.02 0.00 43 0 127 0
30MAR26 1.20 P 0.00 0.00 0.00 0.03 -0.01 39 0 31 0
30MAR26 1.25 P 0.06 0.06 0.06 0.06 0.00 46 4 9 +4
30MAR26 1.30 P 0.00 0.00 0.00 0.09 0.00 48 0 187 0
30MAR26 1.35 P 0.00 0.00 0.00 0.12 0.00 47 0 10 0
30MAR26 1.40 P 0.00 0.00 0.00 0.16 0.00 50 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.20 0.00 50 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.25 +0.01 57 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.29 0.00 53 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.34 +0.01 59 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.39 +0.01 65 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.44 +0.01 70 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.49 +0.01 75 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.54 +0.01 80 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.58 0.00 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.63 0.00 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.68 0.00 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.73 0.00 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.83 0.00 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.93 0.00 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 60 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 45 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.06 0.00 45 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.08 0.00 43 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.11 0.00 45 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.14 0.00 45 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.22 +0.01 49 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.26 +0.01 49 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.30 0.00 48 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.35 +0.01 53 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.39 0.00 49 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.44 +0.01 53 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.49 +0.01 57 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.54 +0.01 60 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 63 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 50 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 0.00 46 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
28MAY26 1.25 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.13 +0.01 45 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.16 +0.01 45 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 0.23 +0.01 46 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.32 +0.01 51 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.36 +0.01 50 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.40 +0.01 49 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.45 +0.01 52 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.50 +0.01 56 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.55 +0.02 59 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 82 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 49 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 0.06 +0.01 47 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 44 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.17 0.00 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.21 0.00 46 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.28 0.00 45 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.32 0.00 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 0.00 48 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.46 0.00 51 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.50 0.00 49 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.55 0.00 52 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.60 0.00 55 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.65 +0.01 58 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.70 +0.01 60 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.75 +0.01 63 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.85 +0.01 67 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.95 +0.01 71 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.05 +0.02 76 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 0.00 43 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.06 +0.01 45 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 0.00 42 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.14 +0.01 43 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.17 +0.01 44 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.19 0.00 42 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.26 +0.01 43 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.30 +0.01 44 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.34 +0.01 45 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.38 +0.01 46 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.42 +0.01 46 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.46 +0.01 46 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.50 +0.01 45 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.55 +0.01 48 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.59 +0.01 46 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.64 +0.01 49 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.68 +0.01 47 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.73 +0.01 49 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.78 +0.03 51 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.87 +0.01 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.97 +0.01 53 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.07 +0.02 57 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 0.08 +0.01 44 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 +0.01 44 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.12 +0.01 44 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.14 +0.01 43 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 0.22 +0.01 43 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.25 +0.01 42 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.28 0.00 42 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.32 +0.01 43 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.36 +0.01 44 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.40 +0.01 44 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.44 +0.01 45 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.48 +0.01 45 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.52 +0.01 45 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.56 +0.01 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.61 +0.01 46 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.64 0.00 42 0 0 0
TOTAL PUT 4 1,434 +4
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$ 3.25
26FEB26 2.00 C 0.00 0.00 0.00 1.25 -0.02 0 0 1 0
26FEB26 2.10 C 0.00 0.00 0.00 1.15 -0.02 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.05 -0.02 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.85 -0.02 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.45 -0.02 0 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.35 -0.02 0 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.25 -0.02 0 0 21 0
26FEB26 3.10 C 0.00 0.00 0.00 0.16 -0.01 58 0 105 0
26FEB26 3.20 C 0.00 0.00 0.00 0.08 0.00 53 0 109 0
26FEB26 3.30 C 0.02 0.02 0.02 0.03 0.00 52 45 48 -39
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 79 0 10 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 172 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.50 -0.02 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.45 -0.02 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.36 -0.02 86 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.31 -0.02 82 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.25 -0.02 0 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.16 -0.02 71 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.05 -0.03 0 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.86 -0.02 50 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.78 0.00 64 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.66 -0.02 37 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.56 -0.02 31 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.48 0.00 42 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.39 0.00 39 0 147 0
30MAR26 3.00 C 0.28 0.28 0.28 0.29 -0.01 31 6 186 +6
30MAR26 3.10 C 0.00 0.00 0.00 0.22 -0.01 32 0 170 0
30MAR26 3.20 C 0.00 0.00 0.00 0.17 0.00 35 0 402 0
30MAR26 3.30 C 0.11 0.11 0.11 0.12 -0.01 35 10 203 +10
30MAR26 3.40 C 0.00 0.00 0.00 0.08 0.00 34 0 72 0
30MAR26 3.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 49 0
30MAR26 3.60 C 0.04 0.04 0.04 0.04 0.00 37 30 29 +23
30MAR26 3.70 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.26 -0.02 37 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.78 -0.01 44 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.67 -0.02 32 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.58 -0.02 33 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.48 -0.02 28 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.40 -0.02 30 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.27 -0.01 33 0 2 0
29APR26 3.20 C 0.20 0.20 0.20 0.21 -0.01 32 5 34 0
29APR26 3.30 C 0.00 0.00 0.00 0.17 -0.01 34 0 30 0
29APR26 3.40 C 0.00 0.00 0.00 0.13 -0.01 34 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 8 0
29APR26 3.60 C 0.07 0.07 0.07 0.07 -0.01 33 6 10 +6
29APR26 3.70 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 1.07 -0.02 43 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.97 -0.02 38 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.87 -0.02 33 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.78 -0.01 36 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.67 -0.03 24 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.59 -0.02 32 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.24 0.00 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.19 0.00 32 0 20 0
28MAY26 3.40 C 0.00 0.00 0.00 0.15 0.00 32 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.09 0.00 33 0 1 0
28MAY26 3.70 C 0.00 0.00 0.00 0.07 0.00 33 0 2 0
28MAY26 3.80 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.46 -0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.07 -0.02 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.97 -0.02 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.87 -0.02 31 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.78 -0.03 34 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.68 -0.03 30 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.59 -0.03 30 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.50 -0.03 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.43 -0.03 30 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.36 -0.02 30 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.30 -0.02 31 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.24 -0.02 30 0 40 0
29JUN26 3.30 C 0.18 0.20 0.18 0.19 -0.02 29 7 19 +7
29JUN26 3.40 C 0.17 0.17 0.17 0.16 -0.01 31 3 33 +3
29JUN26 3.50 C 0.00 0.00 0.00 0.12 -0.01 30 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 -0.01 31 0 16 0
29JUN26 3.70 C 0.00 0.00 0.00 0.08 0.00 31 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.06 0.00 31 0 2 0
29JUN26 3.90 C 0.00 0.00 0.00 0.05 0.00 32 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 0.00 32 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.26 -0.02 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.07 -0.02 34 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.97 -0.04 30 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.88 -0.03 32 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.79 -0.03 32 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.70 -0.03 30 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.61 -0.04 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.54 -0.03 30 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 -0.02 30 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.41 -0.02 30 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.35 -0.02 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 -0.02 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 -0.02 29 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 -0.01 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 -0.01 29 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.17 -0.02 33 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.07 -0.02 29 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.97 -0.04 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 -0.03 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.81 -0.01 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 -0.02 30 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.65 -0.03 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.58 -0.03 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.51 -0.03 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.46 -0.02 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.40 -0.03 28 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.36 -0.01 29 0 324 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 -0.02 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 -0.02 28 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.01 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 -0.01 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 0.00 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
TOTAL CALL 112 3,125 +16
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 367 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 0.00 303 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 191 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 164 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 138 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 112 0 82 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 86 0 79 0
26FEB26 3.10 P 0.01 0.01 0.01 0.01 0.00 59 18 77 -2
26FEB26 3.20 P 0.02 0.02 0.02 0.02 0.00 42 5 110 -5
26FEB26 3.30 P 0.00 0.00 0.00 0.07 +0.01 41 0 20 0
26FEB26 3.40 P 0.00 0.00 0.00 0.15 +0.01 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.26 +0.02 80 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.36 +0.02 101 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.46 +0.02 121 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.56 +0.03 139 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.76 +0.02 174 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.86 +0.02 189 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.96 +0.02 204 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 0.00 110 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 106 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 74 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 46 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 0.00 34 0 359 0
30MAR26 2.90 P 0.00 0.00 0.00 0.02 0.00 33 0 77 0
30MAR26 3.00 P 0.04 0.04 0.04 0.03 0.00 30 2 166 +2
30MAR26 3.10 P 0.06 0.06 0.06 0.06 0.00 31 3 126 0
30MAR26 3.20 P 0.12 0.12 0.12 0.10 0.00 32 1 26 +1
30MAR26 3.30 P 0.00 0.00 0.00 0.15 0.00 32 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.30 +0.01 36 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.38 +0.01 35 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.48 +0.02 41 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.57 +0.02 42 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.67 +0.02 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.77 +0.03 52 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.86 +0.02 50 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.98 +0.04 66 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 0.01 -0.01 29 0 12 0
29APR26 2.80 P 0.00 0.00 0.00 0.02 -0.01 29 0 42 0
29APR26 2.90 P 0.00 0.00 0.00 0.04 0.00 31 0 12 0
29APR26 3.00 P 0.00 0.00 0.00 0.07 0.00 32 0 17 0
29APR26 3.10 P 0.00 0.00 0.00 0.10 0.00 32 0 27 0
29APR26 3.20 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.26 +0.01 33 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.34 +0.01 35 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.42 +0.02 36 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.50 +0.02 37 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.59 +0.02 38 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.68 +0.02 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.78 +0.02 43 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.87 +0.02 43 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.98 +0.04 50 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 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 30 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.04 +0.01 32 0 4 0
28MAY26 2.80 P 0.00 0.00 0.00 0.05 +0.01 30 0 4 0
28MAY26 2.90 P 0.07 0.07 0.07 0.08 +0.01 30 1 3 +1
28MAY26 3.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.16 +0.02 31 0 7 0
28MAY26 3.20 P 0.00 0.00 0.00 0.20 0.00 29 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.26 +0.02 30 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.39 0.00 28 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.48 +0.02 31 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.56 +0.02 30 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.64 +0.02 28 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.73 +0.02 28 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.83 +0.04 30 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.92 +0.03 28 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.02 +0.04 31 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 53 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 40 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 29 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.02 0.00 30 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.03 0.00 29 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 0.00 28 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.07 +0.01 30 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 +0.01 30 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.13 0.00 29 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.17 0.00 28 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.36 +0.03 31 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.43 +0.03 31 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.60 +0.03 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.68 +0.02 33 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.77 +0.04 34 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.86 +0.04 35 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.95 +0.04 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.04 +0.03 35 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 29 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 29 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 28 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 +0.01 29 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.08 0.00 28 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 +0.01 29 0 10 0
29SEP26 2.90 P 0.13 0.13 0.13 0.14 +0.01 28 2 8 +2
29SEP26 3.00 P 0.00 0.00 0.00 0.18 +0.01 28 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.22 0.00 28 0 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.33 +0.01 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.40 +0.02 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.55 +0.03 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.63 +0.03 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.71 +0.03 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 +0.03 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.88 +0.03 31 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.97 +0.03 32 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.06 +0.03 32 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 0.00 26 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 0.00 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 0.00 27 0 3 0
30DEC26 2.60 P 0.00 0.00 0.00 0.08 0.00 27 0 7 0
30DEC26 2.70 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
30DEC26 2.90 P 0.17 0.17 0.17 0.18 +0.01 28 2 2 +2
30DEC26 3.00 P 0.00 0.00 0.00 0.22 +0.01 28 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.26 0.00 27 0 100 0
30DEC26 3.20 P 0.30 0.30 0.30 0.32 +0.02 28 1 204 +1
30DEC26 3.30 P 0.00 0.00 0.00 0.37 +0.01 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.51 +0.02 29 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.58 +0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.66 +0.02 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.74 +0.03 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.82 +0.03 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.91 +0.03 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.99 +0.03 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.08 +0.03 31 0 0 0
TOTAL PUT 35 3,224 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 36.02
26FEB26 20.00 C 0.00 0.00 0.00 16.02 -1.28 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.02 -1.35 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.19 -1.12 401 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.02 -1.29 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.02 -1.55 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.16 -1.26 298 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.02 -1.30 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.02 -1.36 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.14 -1.17 212 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.02 -1.39 0 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.13 -1.36 160 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 5.18 -1.25 151 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 4.15 -1.32 119 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 3.03 -1.41 51 0 114 0
26FEB26 34.00 C 0.00 0.00 0.00 2.08 -1.24 56 0 57 0
26FEB26 35.00 C 0.00 0.00 0.00 1.27 -1.07 59 0 52 0
26FEB26 36.00 C 1.10 1.10 0.40 0.61 -0.98 56 26 143 +3
26FEB26 37.00 C 0.63 0.63 0.18 0.24 -0.72 56 12 51 -4
26FEB26 38.00 C 0.24 0.24 0.10 0.08 -0.43 57 45 143 -39
26FEB26 39.00 C 0.13 0.13 0.06 0.02 -0.21 57 38 81 -17
26FEB26 40.00 C 0.03 0.03 0.03 0.01 -0.09 65 5 135 0
26FEB26 41.00 C 0.04 0.04 0.03 0.01 -0.03 78 20 142 +20
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 90 0 55 0
26FEB26 43.00 C 0.04 0.04 0.04 0.01 0.00 102 14 68 -1
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 113 0 102 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 124 0 18 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 135 0 54 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 155 0 54 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 165 0 16 0
30MAR26 8.75 C 0.00 0.00 0.00 27.34 -1.23 207 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.04 -1.30 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.03 -1.02 259 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 26.72 -1.11 240 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.49 -1.10 240 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.19 -1.14 223 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 25.53 -1.31 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.05 -1.62 119 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 24.57 -1.27 151 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 24.05 -1.38 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 23.55 -1.37 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 23.26 -1.20 192 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 22.56 -1.37 112 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.19 -1.15 166 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 21.53 -1.32 0 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 21.06 -1.24 84 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 20.56 -1.28 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.16 -1.15 137 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 19.56 -1.30 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.23 -1.22 140 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 18.78 -1.02 142 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.34 -1.02 144 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 17.57 -1.39 69 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.07 -1.24 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 16.57 -1.62 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.30 -1.17 121 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 15.08 -1.29 64 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 14.19 -1.15 90 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.24 -1.26 89 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 12.25 -1.32 83 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 11.22 -1.32 72 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.26 -1.13 69 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 9.22 -1.18 59 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.17 -1.28 47 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.32 -1.28 53 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 6.58 -0.91 59 0 16 0
30MAR26 31.00 C 0.00 0.00 0.00 5.72 -1.18 57 0 2 0
30MAR26 32.00 C 0.00 0.00 0.00 4.91 -1.05 55 0 2 0
30MAR26 33.00 C 0.00 0.00 0.00 4.03 -1.20 50 0 39 0
30MAR26 34.00 C 0.00 0.00 0.00 3.37 -0.99 50 0 23 0
30MAR26 35.00 C 2.73 2.73 2.59 2.86 -0.71 52 27 59 +11
30MAR26 36.00 C 0.00 0.00 0.00 2.31 -0.78 51 0 374 0
30MAR26 37.00 C 1.84 1.84 1.74 1.87 -0.70 51 19 127 +7
30MAR26 38.00 C 1.47 1.47 1.47 1.51 -0.63 51 17 45 +2
30MAR26 39.00 C 1.30 1.40 1.16 1.20 -0.56 51 14 42 +6
30MAR26 40.00 C 1.22 1.24 0.92 0.94 -0.47 51 12 42 +7
30MAR26 41.00 C 0.00 0.00 0.00 0.72 -0.40 51 0 10 0
30MAR26 42.00 C 0.62 0.62 0.62 0.55 -0.33 51 2 115 +2
30MAR26 43.00 C 0.68 0.68 0.68 0.42 -0.27 51 3 79 +2
30MAR26 44.00 C 0.40 0.40 0.36 0.31 -0.22 51 11 10 +2
30MAR26 45.00 C 0.38 0.38 0.32 0.23 -0.18 51 6 73 +4
30MAR26 46.00 C 0.27 0.27 0.27 0.17 -0.14 51 1 16 -1
30MAR26 47.00 C 0.00 0.00 0.00 0.12 -0.11 51 0 22 0
30MAR26 48.00 C 0.25 0.25 0.19 0.09 -0.08 51 3 9 -2
30MAR26 49.00 C 0.22 0.22 0.15 0.07 -0.06 52 11 31 +10
29APR26 24.00 C 0.00 0.00 0.00 12.25 -1.45 56 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.38 -1.31 60 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.41 -1.38 56 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.65 -1.03 61 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.74 -1.12 58 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.72 -1.17 51 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.02 -0.94 54 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.13 -1.13 50 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.18 -1.14 45 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.82 -0.67 51 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.19 -0.65 50 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 3.52 -0.73 48 0 83 0
29APR26 36.00 C 0.00 0.00 0.00 3.06 -0.76 49 0 70 0
29APR26 37.00 C 2.52 2.52 2.52 2.64 -0.67 49 1 24 +1
29APR26 38.00 C 2.35 2.35 2.35 2.26 -0.64 49 15 80 +15
29APR26 39.00 C 1.97 1.97 1.97 1.91 -0.61 49 4 104 0
29APR26 40.00 C 1.94 1.94 1.94 1.60 -0.55 49 2 25 +2
29APR26 41.00 C 1.59 1.59 1.35 1.34 -0.49 49 21 117 +12
29APR26 42.00 C 0.00 0.00 0.00 1.11 -0.43 49 0 30 0
29APR26 43.00 C 0.00 0.00 0.00 0.92 -0.38 49 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.76 -0.33 49 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 0.62 -0.29 49 0 15 0
29APR26 46.00 C 0.65 0.65 0.65 0.51 -0.24 49 1 17 +1
29APR26 47.00 C 0.00 0.00 0.00 0.41 -0.21 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.33 -0.18 49 0 0 0
29APR26 49.00 C 0.54 0.54 0.54 0.27 -0.15 49 7 7 +7
28MAY26 25.00 C 0.00 0.00 0.00 11.38 -1.34 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.71 -1.08 61 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.65 -1.05 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.90 -1.19 56 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.72 -1.50 45 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.02 -1.33 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.44 -0.82 51 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.78 -1.02 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.08 -0.90 50 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.40 -0.92 48 0 18 0
28MAY26 35.00 C 0.00 0.00 0.00 3.97 -0.85 50 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 3.46 -0.72 50 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 3.01 -0.74 49 0 30 0
28MAY26 38.00 C 0.00 0.00 0.00 2.61 -0.68 49 0 45 0
28MAY26 39.00 C 0.00 0.00 0.00 2.25 -0.62 49 0 31 0
28MAY26 40.00 C 0.00 0.00 0.00 1.94 -0.55 49 0 7 0
28MAY26 41.00 C 0.00 0.00 0.00 1.66 -0.50 49 0 16 0
28MAY26 42.00 C 0.00 0.00 0.00 1.42 -0.44 49 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 1.21 -0.40 49 0 15 0
28MAY26 44.00 C 0.00 0.00 0.00 1.02 -0.36 49 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 0.84 -0.34 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.73 -0.27 49 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.60 -0.26 48 0 10 0
28MAY26 48.00 C 0.00 0.00 0.00 0.50 -0.22 48 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.42 -0.20 48 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 26.49 -1.46 153 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.27 -1.26 154 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.59 -1.25 85 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.09 -1.58 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.60 -1.48 87 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.14 -1.59 105 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.66 -1.44 106 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.26 -1.33 118 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.61 -1.57 68 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.21 -1.18 102 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.54 -1.57 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.32 -1.08 107 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.92 -0.98 111 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.31 -1.29 98 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.63 -1.50 55 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.29 -1.33 89 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.96 -0.96 98 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 18.34 -1.12 86 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.85 -1.11 84 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.25 -1.18 72 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.87 -1.32 79 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.30 -1.44 71 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.45 -1.03 75 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.23 -1.22 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.54 -1.02 68 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.50 -1.20 61 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.51 -1.21 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.71 -1.11 58 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.78 -1.24 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.01 -1.17 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.00 -1.22 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.36 -0.99 52 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.69 -1.08 52 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.78 -1.02 48 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 5.13 -0.89 47 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 4.81 -0.89 50 0 16 0
29JUN26 35.00 C 4.32 4.32 4.32 4.26 -0.71 50 1 47 0
29JUN26 36.00 C 0.00 0.00 0.00 3.80 -0.54 50 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.36 -0.73 50 0 41 0
29JUN26 38.00 C 3.38 3.38 3.38 2.97 -0.70 50 11 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.62 -0.65 50 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 2.31 -0.58 49 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 2.02 -0.55 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.78 -0.49 49 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.55 -0.46 49 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.36 -0.41 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.19 -0.36 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.03 -0.35 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.88 -0.29 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.76 -0.29 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.66 -0.27 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.58 -0.21 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.41 -0.16 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.29 -0.12 49 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.20 -0.09 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.14 -0.07 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 18.96 -1.06 82 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.34 -1.17 73 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.85 -1.14 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.25 -1.45 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.87 -1.32 66 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.30 -1.44 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.45 -1.36 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.43 -1.32 57 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.54 -1.37 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.54 -1.26 52 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.61 -1.35 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.99 -1.09 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.12 -1.09 52 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.01 -1.48 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.56 -1.13 49 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.02 -1.06 51 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 7.40 -0.90 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.70 -1.01 49 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.29 -0.82 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.70 -0.88 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.27 -0.80 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.85 -0.80 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.46 -0.70 49 0 0 0
29SEP26 38.00 C 4.03 4.03 4.03 4.11 -0.67 49 1 1 0
29SEP26 39.00 C 0.00 0.00 0.00 3.77 -0.65 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.43 -0.65 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.17 -0.57 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 2.90 -0.54 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.63 -0.55 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.43 -0.48 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.16 -0.51 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 1.96 -0.43 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.80 -0.39 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.65 -0.35 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.51 -0.34 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.36 -0.34 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.10 -0.26 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.87 -0.23 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.69 -0.19 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.55 -0.15 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.46 -1.29 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.55 -1.39 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.82 -1.23 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.91 -1.31 48 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 11.25 -1.17 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.53 -1.10 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.91 -1.03 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.17 -1.09 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.62 -1.05 49 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 7.97 -1.01 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.49 -0.97 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.03 -0.87 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.62 -0.84 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.08 -0.92 47 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 5.69 -0.88 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.29 -0.74 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.95 -0.71 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.64 -0.68 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.36 -0.64 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.09 -0.63 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.85 -0.58 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.65 -0.54 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.40 -0.55 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.07 -0.63 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 2.97 -0.48 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.77 -0.46 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.58 -0.36 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.32 -0.44 48 0 0 0
TOTAL CALL 350 4,062 +50
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 311 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 287 0 1 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 264 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 242 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 221 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 201 0 5 0
26FEB26 26.00 P 0.01 0.01 0.01 0.01 0.00 181 1 90 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 162 0 11 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 144 0 28 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 125 0 103 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 108 0 160 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 241 0
26FEB26 32.00 P 0.02 0.02 0.02 0.01 0.00 74 3 207 +2
26FEB26 33.00 P 0.03 0.03 0.03 0.01 0.00 57 2 191 0
26FEB26 34.00 P 0.09 0.13 0.09 0.06 +0.02 57 5 120 +5
26FEB26 35.00 P 0.18 0.37 0.18 0.21 +0.10 55 9 99 -1
26FEB26 36.00 P 0.41 0.90 0.39 0.58 +0.28 55 31 99 0
26FEB26 37.00 P 0.85 1.44 0.85 1.24 +0.61 59 11 35 +3
26FEB26 38.00 P 0.00 0.00 0.00 2.11 +0.90 67 0 80 0
26FEB26 39.00 P 0.00 0.00 0.00 2.99 +1.01 54 0 29 0
26FEB26 40.00 P 0.00 0.00 0.00 4.03 +1.21 87 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 5.02 +1.30 99 0 61 0
26FEB26 42.00 P 0.00 0.00 0.00 6.16 +1.46 154 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 6.98 +1.28 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.14 +1.37 182 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.98 +1.18 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.98 +1.21 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 11.02 +1.03 179 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.98 +1.27 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.98 +1.28 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 151 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 141 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 136 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 118 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
30MAR26 24.00 P 0.06 0.06 0.06 0.01 0.00 53 1 18 +1
30MAR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 33 0
30MAR26 27.00 P 0.11 0.11 0.11 0.06 +0.02 51 2 22 0
30MAR26 28.00 P 0.00 0.00 0.00 0.11 +0.04 51 0 36 0
30MAR26 29.00 P 0.26 0.26 0.26 0.18 +0.05 51 1 111 +1
30MAR26 30.00 P 0.33 0.38 0.33 0.30 +0.09 51 12 72 +11
30MAR26 31.00 P 0.49 0.51 0.47 0.46 +0.13 51 3 627 +3
30MAR26 32.00 P 0.57 0.75 0.57 0.66 +0.17 50 12 68 +5
30MAR26 33.00 P 0.83 1.00 0.83 0.92 +0.24 50 4 37 +4
30MAR26 34.00 P 1.10 1.38 1.10 1.25 +0.31 50 14 86 +14
30MAR26 35.00 P 1.81 1.85 1.67 1.67 +0.40 50 33 96 +1
30MAR26 36.00 P 1.86 2.38 1.86 2.16 +0.48 50 35 129 +25
30MAR26 37.00 P 2.41 2.90 2.41 2.71 +0.55 50 36 91 +6
30MAR26 38.00 P 0.00 0.00 0.00 3.37 +0.66 51 0 72 0
30MAR26 39.00 P 0.00 0.00 0.00 4.18 +0.86 54 0 35 0
30MAR26 40.00 P 4.70 4.70 4.70 4.91 +0.90 54 1 83 0
30MAR26 41.00 P 0.00 0.00 0.00 5.76 +0.93 55 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 6.55 +0.92 54 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 7.19 +1.10 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.14 +0.80 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 9.15 +0.90 52 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 10.38 +1.28 67 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 11.18 +1.19 61 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 12.23 +1.44 67 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 13.20 +1.45 69 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.09 +0.02 49 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.14 +0.03 49 0 5 0
29APR26 27.00 P 0.28 0.28 0.27 0.22 +0.06 49 2 4 +1
29APR26 28.00 P 0.39 0.41 0.39 0.33 +0.08 49 2 8 +2
29APR26 29.00 P 0.00 0.00 0.00 0.48 +0.12 49 0 24 0
29APR26 30.00 P 0.00 0.00 0.00 0.66 +0.14 49 0 55 0
29APR26 31.00 P 0.94 0.94 0.92 0.88 +0.17 48 2 76 +1
29APR26 32.00 P 1.22 1.22 1.15 1.14 +0.23 48 2 32 +2
29APR26 33.00 P 1.58 1.58 1.58 1.46 +0.28 48 1 35 +1
29APR26 34.00 P 1.93 2.03 1.93 1.86 +0.35 48 7 34 +4
29APR26 35.00 P 0.00 0.00 0.00 2.30 +0.42 48 0 49 0
29APR26 36.00 P 2.83 2.90 2.83 2.80 +0.47 48 8 49 +6
29APR26 37.00 P 3.54 3.54 3.54 3.37 +0.53 48 1 35 0
29APR26 38.00 P 0.00 0.00 0.00 4.02 +0.62 48 0 16 0
29APR26 39.00 P 4.65 4.65 4.65 4.52 +0.51 46 15 85 +15
29APR26 40.00 P 0.00 0.00 0.00 5.42 +0.76 49 0 27 0
29APR26 41.00 P 0.00 0.00 0.00 6.08 +0.94 48 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.10 +1.04 52 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.90 +1.10 53 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.68 +0.96 51 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.37 +0.74 47 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.38 +0.88 50 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.48 +1.03 56 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.23 +1.24 51 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.37 +1.51 59 0 0 0
28MAY26 25.00 P 0.30 0.30 0.30 0.32 +0.08 48 2 6 +2
28MAY26 26.00 P 0.00 0.00 0.00 0.46 +0.11 49 0 10 0
28MAY26 27.00 P 0.00 0.00 0.00 0.60 +0.13 48 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.79 +0.15 48 0 18 0
28MAY26 29.00 P 0.00 0.00 0.00 1.04 +0.20 47 0 30 0
28MAY26 30.00 P 1.25 1.25 1.25 1.33 +0.26 47 1 56 +1
28MAY26 31.00 P 0.00 0.00 0.00 1.66 +0.31 47 0 47 0
28MAY26 32.00 P 0.00 0.00 0.00 2.05 +0.37 47 0 45 0
28MAY26 33.00 P 2.44 2.44 2.44 2.48 +0.42 47 1 46 +1
28MAY26 34.00 P 2.92 2.92 2.92 2.96 +0.48 47 2 62 +2
28MAY26 35.00 P 3.33 3.45 3.33 3.49 +0.54 47 3 34 +3
28MAY26 36.00 P 3.95 4.02 3.95 4.05 +0.59 46 17 45 -2
28MAY26 37.00 P 0.00 0.00 0.00 4.67 +0.65 46 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.31 +0.69 46 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 6.10 +0.85 47 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 6.79 +0.86 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.63 +0.98 47 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.53 +1.08 49 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.36 +1.17 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.06 +1.06 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.92 +1.09 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.96 +1.26 49 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.74 +1.18 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.64 +1.20 44 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.56 +1.23 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 +0.02 50 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.02 49 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.13 +0.03 49 0 4 0
29JUN26 22.00 P 0.24 0.24 0.24 0.19 +0.04 49 2 14 +2
29JUN26 23.00 P 0.00 0.00 0.00 0.28 +0.06 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.40 +0.08 49 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.52 +0.09 48 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.69 +0.13 48 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.92 +0.17 49 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.14 +0.17 48 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.41 +0.18 48 0 25 0
29JUN26 30.00 P 0.00 0.00 0.00 1.75 +0.29 48 0 66 0
29JUN26 31.00 P 0.00 0.00 0.00 2.12 +0.32 48 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.53 +0.37 47 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 2.98 +0.41 47 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 3.47 +0.46 47 0 31 0
29JUN26 35.00 P 0.00 0.00 0.00 4.01 +0.52 47 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 4.57 +0.56 47 0 22 0
29JUN26 37.00 P 0.00 0.00 0.00 5.22 +0.64 47 0 24 0
29JUN26 38.00 P 0.00 0.00 0.00 5.90 +0.69 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.61 +0.73 47 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.41 +0.82 48 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.18 +0.97 49 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.98 +1.02 49 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.79 +1.05 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.53 +1.00 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.38 +0.99 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.24 +1.02 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.20 +1.14 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.10 +1.17 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.00 +1.18 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.90 +1.20 50 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.12 +1.15 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.58 +1.32 50 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.94 +1.34 48 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.35 +1.45 47 0 0 0
29SEP26 17.50 P 0.23 0.23 0.23 0.12 +0.02 49 1 7 +1
29SEP26 18.00 P 0.00 0.00 0.00 0.15 +0.03 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.04 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 +0.04 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.25 +0.05 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.30 +0.05 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.41 +0.07 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.54 +0.08 48 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.72 +0.12 49 0 1 0
29SEP26 24.00 P 0.87 0.87 0.87 0.89 +0.14 48 1 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.11 +0.18 48 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.33 +0.16 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.65 +0.26 48 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.92 +0.20 47 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.27 +0.22 47 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.65 +0.31 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 3.07 +0.36 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.50 +0.37 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 4.00 +0.44 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.50 +0.45 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 5.05 +0.50 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 5.63 +0.55 46 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 6.25 +0.58 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.92 +0.62 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.61 +0.66 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.33 +0.69 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.12 +0.77 48 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.89 +0.90 48 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.66 +0.91 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.46 +0.95 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.27 +0.97 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.10 +1.01 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.00 +1.10 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.70 +0.98 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.63 +1.06 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.51 +1.10 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.79 +1.22 50 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.05 +1.31 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.36 +1.25 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.63 +1.24 48 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.91 +0.11 48 0 17 0
30DEC26 23.00 P 1.04 1.04 1.04 1.14 +0.15 48 1 1 +1
30DEC26 24.00 P 0.00 0.00 0.00 1.38 +0.16 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.68 +0.22 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.98 +0.23 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.33 +0.28 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.69 +0.32 48 0 2 0
30DEC26 29.00 P 3.00 3.00 3.00 3.02 +0.29 48 1 4 +1
30DEC26 30.00 P 0.00 0.00 0.00 3.44 +0.34 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.89 +0.36 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.38 +0.40 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.90 +0.43 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.45 +0.48 48 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 6.04 +0.52 48 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 6.64 +0.55 48 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 7.27 +0.59 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.93 +0.63 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.61 +0.65 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.30 +0.67 48 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.06 +0.75 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.80 +0.78 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.50 +0.75 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.29 +0.78 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.08 +0.81 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.90 +0.89 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.68 +0.88 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.50 +0.86 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.37 +0.95 50 0 0 0
TOTAL PUT 288 4,953 +124
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$ 79.05
26FEB26 49.00 C 0.00 0.00 0.00 30.22 -0.36 336 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.22 -0.36 324 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.65 -0.31 268 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.15 -0.31 241 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.72 -0.36 236 0 7 0
26FEB26 60.00 C 0.00 0.00 0.00 19.22 -0.36 209 0 559 0
26FEB26 62.50 C 0.00 0.00 0.00 16.72 -0.37 183 0 2 0
26FEB26 65.00 C 0.00 0.00 0.00 14.22 -0.36 157 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 11.72 -0.36 132 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 9.22 -0.37 107 0 2 0
26FEB26 72.50 C 0.00 0.00 0.00 6.73 -0.36 83 0 252 0
26FEB26 75.00 C 4.50 4.50 4.50 4.14 -0.45 47 4 536 +4
26FEB26 77.50 C 1.96 1.96 1.70 1.74 -0.33 30 30 968 -24
26FEB26 80.00 C 0.14 0.24 0.12 0.13 -0.18 19 162 5,412 -8
26FEB26 82.50 C 0.02 0.02 0.01 0.12 +0.08 44 66 2,881 -44
26FEB26 85.00 C 0.00 0.00 0.00 0.11 +0.09 64 0 3,329 0
26FEB26 87.50 C 0.01 0.01 0.01 0.10 +0.09 82 16 3,973 -15
26FEB26 90.00 C 0.00 0.00 0.00 0.09 +0.08 97 0 1,402 0
26FEB26 92.50 C 0.00 0.00 0.00 0.08 +0.07 112 0 1,526 0
26FEB26 95.00 C 0.00 0.00 0.00 0.07 +0.06 124 0 618 0
26FEB26 97.50 C 0.00 0.00 0.00 0.06 +0.05 136 0 808 0
26FEB26 100.00 C 0.00 0.00 0.00 0.05 +0.04 145 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.04 +0.03 153 0 304 0
26FEB26 105.00 C 0.00 0.00 0.00 0.03 +0.02 160 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.02 +0.01 163 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 162 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 190 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 199 0 60 0
27FEB26 49.00 C 0.00 0.00 0.00 30.22 -1.01 273 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 29.22 -0.41 263 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 26.66 -0.32 221 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 24.18 -0.39 204 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 21.73 -0.35 194 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 19.22 -0.42 170 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 16.73 -0.37 150 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 14.22 -0.36 127 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 11.72 -0.38 107 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 9.24 -0.35 89 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 6.73 -0.54 67 0 0 0
27FEB26 75.00 C 0.00 0.00 0.00 4.15 -0.45 39 0 2 0
27FEB26 77.50 C 0.00 0.00 0.00 1.77 -0.41 25 0 33 0
27FEB26 80.00 C 0.28 0.30 0.26 0.19 -0.12 18 74 167 +44
27FEB26 82.50 C 0.00 0.00 0.00 0.12 +0.05 36 0 63 0
27FEB26 85.00 C 0.00 0.00 0.00 0.11 +0.07 52 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.10 +0.07 67 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.09 +0.07 79 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.08 +0.07 91 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 0.07 +0.06 101 0 0 0
27FEB26 97.50 C 0.00 0.00 0.00 0.06 +0.05 111 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 0.05 +0.04 119 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.04 +0.03 125 0 0 0
27FEB26 105.00 C 0.00 0.00 0.00 0.03 +0.02 130 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 0.02 +0.01 133 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 0.01 - 132 0 0 -
06MAR26 49.00 C 0.00 0.00 0.00 30.99 -0.24 214 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 29.30 -0.33 151 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 26.72 -0.36 126 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 24.18 -0.39 107 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 21.73 -0.35 102 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 19.67 +0.03 123 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 16.73 -0.37 79 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 14.22 -0.39 66 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 11.72 -0.38 55 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 9.25 -0.36 47 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 6.84 -0.43 40 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 4.25 -0.37 24 0 1 0
06MAR26 77.50 C 0.00 0.00 0.00 1.97 -0.36 18 0 0 0
06MAR26 80.00 C 0.54 0.55 0.47 0.49 -0.16 16 8 34 +6
06MAR26 82.50 C 0.14 0.14 0.13 0.12 -0.04 19 46 220 +46
06MAR26 85.00 C 0.00 0.00 0.00 0.11 +0.06 28 0 12 0
06MAR26 87.50 C 0.00 0.00 0.00 0.10 +0.07 36 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.09 +0.07 43 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.08 +0.07 49 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 0.07 +0.06 55 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 0.06 +0.05 60 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.05 +0.04 65 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.04 +0.03 68 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.03 +0.02 71 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30MAR26 49.00 C 0.00 0.00 0.00 30.99 -0.37 113 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.32 -0.40 76 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.72 -0.47 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.19 -0.57 0 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 21.83 -0.38 55 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.67 -0.53 63 0 13 0
30MAR26 62.50 C 0.00 0.00 0.00 16.84 -0.39 42 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.33 -0.44 35 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 11.86 -0.28 31 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.40 -0.42 26 0 10 0
30MAR26 72.50 C 0.00 0.00 0.00 6.84 -0.54 18 0 25 0
30MAR26 75.00 C 0.00 0.00 0.00 4.58 -0.42 17 0 512 0
30MAR26 77.50 C 2.55 2.80 2.55 2.60 -0.33 16 97 1,142 -16
30MAR26 80.00 C 1.19 1.41 1.16 1.18 -0.21 15 148 5,616 -29
30MAR26 82.50 C 0.58 0.62 0.53 0.54 -0.11 17 134 5,197 +27
30MAR26 85.00 C 0.29 0.31 0.26 0.27 -0.05 19 171 4,731 +109
30MAR26 87.50 C 0.17 0.17 0.15 0.14 -0.03 20 27 4,092 +27
30MAR26 90.00 C 0.09 0.10 0.09 0.09 0.00 23 180 4,542 +30
30MAR26 92.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 8,283 0
30MAR26 95.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 540 0
30MAR26 97.50 C 0.00 0.00 0.00 0.06 +0.03 32 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.05 +0.03 35 0 985 0
30MAR26 102.50 C 0.00 0.00 0.00 0.04 +0.03 37 0 784 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 1,103 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 176 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 290 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 464 0
29APR26 49.00 C 0.00 0.00 0.00 31.20 -0.16 85 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.32 -0.40 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.04 -0.41 55 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.32 -0.44 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.49 +0.07 57 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 19.93 -0.27 49 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 16.84 -0.67 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.84 -0.41 36 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.31 -0.41 30 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.68 -0.14 22 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 7.31 -0.53 19 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 5.24 -0.25 18 0 383 0
29APR26 77.50 C 0.00 0.00 0.00 3.18 -0.35 15 0 664 0
29APR26 80.00 C 1.94 1.98 1.77 1.76 -0.26 15 246 1,548 -84
29APR26 82.50 C 1.01 1.12 1.00 0.99 -0.18 16 193 1,896 +113
29APR26 85.00 C 0.00 0.00 0.00 0.58 -0.09 17 0 2,295 0
29APR26 87.50 C 0.40 0.40 0.39 0.34 -0.04 18 4 2,004 +1
29APR26 90.00 C 0.24 0.24 0.24 0.20 -0.02 19 60 455 +60
29APR26 92.50 C 0.00 0.00 0.00 0.13 -0.01 21 0 1,720 0
29APR26 95.00 C 0.00 0.00 0.00 0.09 0.00 22 0 290 0
29APR26 97.50 C 0.00 0.00 0.00 0.06 0.00 23 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 31.20 -0.16 69 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.52 -0.20 45 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.19 -0.26 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.72 -0.04 43 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.62 -0.25 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 19.93 -0.27 38 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.29 -0.32 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.84 -0.41 27 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.31 -0.41 22 0 0 0
28MAY26 70.00 C 9.78 9.78 9.78 9.90 -0.35 19 15 15 +15
28MAY26 72.50 C 0.00 0.00 0.00 7.31 -0.67 14 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 5.48 -0.32 16 0 571 0
28MAY26 77.50 C 0.00 0.00 0.00 3.62 -0.32 15 0 329 0
28MAY26 80.00 C 0.00 0.00 0.00 2.29 -0.23 15 0 271 0
28MAY26 82.50 C 1.47 1.56 1.43 1.39 -0.19 15 95 1,049 +3
28MAY26 85.00 C 0.00 0.00 0.00 0.90 -0.12 16 0 621 0
28MAY26 87.50 C 0.60 0.60 0.60 0.56 -0.10 17 12 684 0
28MAY26 90.00 C 0.42 0.42 0.42 0.36 -0.06 18 1 350 +1
28MAY26 92.50 C 0.00 0.00 0.00 0.23 -0.05 19 0 662 0
28MAY26 95.00 C 0.00 0.00 0.00 0.15 -0.04 20 0 148 0
28MAY26 97.50 C 0.00 0.00 0.00 0.11 -0.02 21 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 31.20 -0.16 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.61 -0.46 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.19 -0.99 45 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.72 -0.39 41 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.62 -0.45 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.93 -0.27 37 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.55 -0.06 34 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.85 -0.40 26 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 12.51 -0.21 25 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.96 -0.40 19 0 306 0
29JUN26 72.50 C 0.00 0.00 0.00 7.68 -0.36 18 0 148 0
29JUN26 75.00 C 5.53 5.53 5.45 5.50 -0.37 16 2 320 +1
29JUN26 77.50 C 0.00 0.00 0.00 3.71 -0.29 15 0 430 0
29JUN26 80.00 C 0.00 0.00 0.00 2.29 -0.23 15 0 673 0
29JUN26 82.50 C 1.71 1.73 1.61 1.39 -0.23 15 59 1,577 +51
29JUN26 85.00 C 1.04 1.08 1.04 0.90 -0.14 16 8 4,227 +8
29JUN26 87.50 C 0.00 0.00 0.00 0.56 -0.12 17 0 1,347 0
29JUN26 90.00 C 0.53 0.53 0.51 0.36 -0.09 18 33 2,576 0
29JUN26 92.50 C 0.00 0.00 0.00 0.23 -0.08 18 0 1,928 0
29JUN26 95.00 C 0.28 0.28 0.28 0.15 -0.07 19 30 2,085 0
29JUN26 97.50 C 0.19 0.19 0.19 0.11 -0.05 20 5 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.07 -0.05 20 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 -0.04 21 0 206 0
29JUN26 105.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.03 23 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.03 23 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 26 0 164 0
29SEP26 49.00 C 0.00 0.00 0.00 31.20 -0.16 55 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.64 -0.73 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.62 -0.56 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.21 +0.10 44 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.62 -0.45 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 19.93 -0.27 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.55 -0.06 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.85 -0.40 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.51 -0.31 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.19 -0.20 19 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.79 -0.41 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.85 -0.29 16 0 344 0
29SEP26 77.50 C 0.00 0.00 0.00 4.43 -0.23 16 0 43 0
29SEP26 80.00 C 2.90 2.90 2.90 3.30 -0.20 17 1 2,279 +1
29SEP26 82.50 C 2.29 2.29 2.10 2.61 -0.12 18 34 301 +32
29SEP26 85.00 C 1.61 1.61 1.61 2.12 -0.04 19 30 1,189 +30
29SEP26 87.50 C 1.22 1.22 1.22 1.75 +0.01 20 5 1,371 0
29SEP26 90.00 C 0.00 0.00 0.00 1.48 +0.05 21 0 3,051 0
29SEP26 92.50 C 0.00 0.00 0.00 1.28 +0.08 23 0 256 0
29SEP26 95.00 C 0.00 0.00 0.00 1.11 +0.11 24 0 1,206 0
29SEP26 97.50 C 0.00 0.00 0.00 0.99 +0.12 25 0 89 0
29SEP26 100.00 C 0.00 0.00 0.00 0.90 +0.15 26 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.82 +0.15 27 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.76 +0.16 28 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.71 +0.17 29 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.67 +0.18 30 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.64 +0.18 31 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.61 +0.18 32 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.59 +0.19 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.58 +0.21 35 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 31.20 -0.16 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.64 -0.73 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.62 -0.56 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.21 +0.10 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.62 -0.45 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.93 -0.27 27 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.55 -0.06 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.85 -0.40 20 0 86 0
30DEC26 67.50 C 0.00 0.00 0.00 12.51 -0.31 18 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.19 -0.20 17 0 57 0
30DEC26 72.50 C 0.00 0.00 0.00 7.95 -0.36 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.16 -0.22 15 0 157 0
30DEC26 77.50 C 0.00 0.00 0.00 4.87 -0.22 15 0 1,427 0
30DEC26 80.00 C 0.00 0.00 0.00 3.84 -0.23 16 0 917 0
30DEC26 82.50 C 0.00 0.00 0.00 3.17 -0.09 17 0 605 0
30DEC26 85.00 C 1.98 1.98 1.98 2.65 -0.13 18 1 809 0
30DEC26 87.50 C 0.00 0.00 0.00 2.25 -0.19 19 0 2,749 0
30DEC26 90.00 C 0.00 0.00 0.00 1.95 -0.21 20 0 846 0
30DEC26 92.50 C 0.00 0.00 0.00 1.69 -0.27 21 0 458 0
30DEC26 95.00 C 0.00 0.00 0.00 1.51 -0.26 21 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 1.35 -0.31 22 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 1.22 -0.34 23 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 1.13 -0.34 24 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 1.04 -0.36 25 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 0.96 -0.41 26 0 42 0
30DEC26 110.00 C 0.00 0.00 0.00 0.92 -0.41 27 0 143 0
30DEC26 112.50 C 0.00 0.00 0.00 0.88 -0.42 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 0.84 -0.44 29 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.81 -0.45 30 0 15 0
TOTAL CALL 1,997 121,933 +389
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 204 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 163 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 143 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 123 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 104 0 99 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.02 +0.01 75 0 271 0
26FEB26 72.50 P 0.00 0.00 0.00 0.04 +0.03 62 0 595 0
26FEB26 75.00 P 0.00 0.00 0.00 0.08 +0.07 47 6 2,325 0
26FEB26 77.50 P 0.05 0.05 0.04 0.22 +0.11 32 70 3,318 -31
26FEB26 80.00 P 0.86 1.10 0.70 1.04 +0.18 17 101 5,137 +20
26FEB26 82.50 P 3.49 3.49 3.40 3.60 +0.51 48 10 1,176 -768
26FEB26 85.00 P 6.00 6.00 6.00 6.09 +0.53 69 4 971 0
26FEB26 87.50 P 8.09 8.50 8.09 8.74 +0.69 105 31 380 0
26FEB26 90.00 P 0.00 0.00 0.00 11.33 +0.78 135 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 13.93 +0.88 164 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 16.53 +0.98 193 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 19.14 +1.09 222 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 21.76 +1.21 252 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 24.38 +1.33 280 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 27.01 +1.46 309 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 29.66 +1.61 339 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 32.30 +1.75 367 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 34.96 +1.91 397 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 37.64 +2.09 426 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 40.32 +2.27 454 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 43.02 +2.47 484 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 193 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 0.00 167 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.01 117 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.02 101 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.03 85 0 0 0
27FEB26 67.50 P 0.00 0.00 0.00 0.01 -0.04 70 0 0 0
27FEB26 70.00 P 0.00 0.00 0.00 0.02 -0.04 61 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.04 -0.04 50 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 0.08 -0.04 38 0 0 0
27FEB26 77.50 P 0.07 0.07 0.07 0.25 +0.02 28 1 94 +1
27FEB26 80.00 P 0.98 0.98 0.92 1.09 +0.23 16 61 225 -29
27FEB26 82.50 P 0.00 0.00 0.00 3.60 +0.51 39 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 6.09 +0.51 57 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 8.74 +0.67 86 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 11.33 +0.76 110 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 13.93 +0.86 135 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 16.53 +0.96 158 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 19.14 +1.07 182 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 21.76 +1.19 206 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 24.38 +1.30 229 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 27.01 +1.43 253 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 29.66 +1.57 277 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 32.30 - 300 0 0 -
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.02 55 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
06MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.04 38 0 0 0
06MAR26 70.00 P 0.00 0.00 0.00 0.02 -0.04 33 0 0 0
06MAR26 72.50 P 0.00 0.00 0.00 0.04 -0.04 27 0 0 0
06MAR26 75.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
06MAR26 77.50 P 0.22 0.22 0.22 0.40 +0.16 19 28 33 +28
06MAR26 80.00 P 1.28 1.35 1.19 1.33 +0.25 15 26 38 +26
06MAR26 82.50 P 0.00 0.00 0.00 3.60 +0.44 22 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 6.09 +0.51 32 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 8.74 +0.67 48 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 11.33 +0.76 61 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 13.93 +0.86 75 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 16.53 +0.96 88 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 19.14 +1.07 101 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 21.76 +0.59 114 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 24.38 +1.30 127 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 27.01 +1.43 140 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 29.66 +1.57 153 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 32.30 - 166 0 0 -
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 190 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.04 21 0 446 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 -0.03 19 0 562 0
30MAR26 72.50 P 0.09 0.09 0.09 0.09 -0.01 17 2 878 0
30MAR26 75.00 P 0.23 0.26 0.23 0.29 +0.01 16 329 4,545 +214
30MAR26 77.50 P 0.72 0.75 0.62 0.81 +0.08 16 240 7,670 +224
30MAR26 80.00 P 1.78 1.91 1.63 1.85 +0.20 14 117 5,056 +64
30MAR26 82.50 P 3.80 3.80 3.48 3.72 +0.29 15 214 4,685 -44
30MAR26 85.00 P 5.95 5.95 5.95 6.09 +0.36 19 10 3,832 0
30MAR26 87.50 P 0.00 0.00 0.00 8.74 +0.64 28 0 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 11.33 +0.76 35 0 921 0
30MAR26 92.50 P 0.00 0.00 0.00 13.93 +0.70 42 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 16.53 +0.96 50 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 19.14 +1.07 57 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 21.76 +0.59 64 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 24.38 +1.05 71 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 27.01 +1.43 78 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 29.66 +1.57 85 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 32.30 +1.75 92 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 34.96 +1.91 99 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 37.64 +2.09 106 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 40.32 +2.27 113 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 43.02 +2.47 120 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.04 0.00 22 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.07 +0.01 20 0 271 0
29APR26 70.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 681 0
29APR26 72.50 P 0.20 0.20 0.20 0.32 +0.03 18 60 905 0
29APR26 75.00 P 0.46 0.47 0.46 0.65 +0.05 16 46 2,060 0
29APR26 77.50 P 1.00 1.12 1.00 1.25 +0.09 15 230 5,213 -124
29APR26 80.00 P 2.16 2.16 2.16 2.23 +0.14 14 16 1,191 0
29APR26 82.50 P 4.02 4.02 3.71 3.99 +0.26 15 121 1,756 +110
29APR26 85.00 P 6.19 6.19 6.19 6.09 +0.32 15 4 277 0
29APR26 87.50 P 8.54 8.54 8.54 8.74 +0.64 21 17 22 +17
29APR26 90.00 P 0.00 0.00 0.00 11.33 +0.76 27 0 313 0
29APR26 92.50 P 0.00 0.00 0.00 13.93 +0.70 32 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 16.53 +0.96 37 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.14 +1.07 43 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.76 +0.59 48 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 24.38 +1.05 53 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 27.01 +1.43 58 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.66 +1.57 63 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 32.30 +1.07 68 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 34.96 +1.91 74 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 21 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 180 0
28MAY26 65.00 P 0.06 0.06 0.06 0.04 0.00 18 30 230 0
28MAY26 67.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 249 0
28MAY26 70.00 P 0.00 0.00 0.00 0.17 +0.02 16 0 127 0
28MAY26 72.50 P 0.00 0.00 0.00 0.38 +0.04 16 0 617 0
28MAY26 75.00 P 0.66 0.71 0.66 0.80 +0.08 15 61 1,288 -60
28MAY26 77.50 P 1.44 1.44 1.44 1.51 +0.12 15 100 2,062 -100
28MAY26 80.00 P 2.52 2.52 2.52 2.59 +0.16 14 5 315 +5
28MAY26 82.50 P 4.32 4.32 4.32 4.32 +0.27 15 12 1,019 0
28MAY26 85.00 P 5.99 5.99 5.99 6.28 +0.34 15 13 329 0
28MAY26 87.50 P 0.00 0.00 0.00 8.74 +0.51 19 0 109 0
28MAY26 90.00 P 0.00 0.00 0.00 11.33 +0.70 23 0 210 0
28MAY26 92.50 P 0.00 0.00 0.00 13.93 +0.70 28 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 16.53 +0.70 32 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.14 +0.55 36 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 21.76 +0.59 41 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 24.38 +0.64 45 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 27.01 +0.74 49 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 29.66 +1.23 54 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 32.30 +1.07 58 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 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 +0.02 19 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 +0.04 18 0 441 0
29JUN26 65.00 P 0.11 0.11 0.11 0.15 +0.07 17 6 540 +6
29JUN26 67.50 P 0.00 0.00 0.00 0.31 +0.12 17 0 395 0
29JUN26 70.00 P 0.40 0.40 0.40 0.60 +0.16 16 3 4,087 0
29JUN26 72.50 P 0.74 0.78 0.74 1.07 +0.19 15 11 4,562 +10
29JUN26 75.00 P 1.50 1.50 1.50 1.79 +0.19 15 1 2,575 +1
29JUN26 77.50 P 2.61 2.61 2.60 2.84 +0.18 14 4 3,984 +2
29JUN26 80.00 P 0.00 0.00 0.00 4.24 +0.18 13 0 3,569 0
29JUN26 82.50 P 0.00 0.00 0.00 6.12 +0.19 13 0 2,504 0
29JUN26 85.00 P 7.68 7.68 7.68 8.20 +0.08 12 2 1,334 0
29JUN26 87.50 P 0.00 0.00 0.00 10.69 +0.03 15 0 1,280 0
29JUN26 90.00 P 0.00 0.00 0.00 12.72 +0.25 0 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 15.22 +0.44 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 17.43 +0.30 0 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 20.04 +0.37 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 22.21 +0.33 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.61 +0.34 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 27.04 +0.38 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 29.66 +0.18 0 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 32.30 +0.85 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.96 +0.13 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.64 +1.38 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 40.32 +1.66 32 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.02 +1.96 41 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 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 0.02 +0.01 16 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 +0.01 15 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 +0.02 15 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.31 +0.05 16 0 90 0
29SEP26 67.50 P 0.00 0.00 0.00 0.64 +0.08 16 0 108 0
29SEP26 70.00 P 0.00 0.00 0.00 1.17 +0.11 16 0 470 0
29SEP26 72.50 P 0.00 0.00 0.00 1.94 +0.14 17 0 860 0
29SEP26 75.00 P 0.00 0.00 0.00 2.99 +0.19 17 0 2,293 0
29SEP26 77.50 P 0.00 0.00 0.00 4.30 +0.21 18 0 1,027 0
29SEP26 80.00 P 0.00 0.00 0.00 5.87 +0.24 18 0 3,945 0
29SEP26 82.50 P 0.00 0.00 0.00 7.84 +0.32 19 0 1,068 0
29SEP26 85.00 P 0.00 0.00 0.00 9.96 +0.39 21 0 298 0
29SEP26 87.50 P 0.00 0.00 0.00 12.18 +0.43 23 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.50 +0.47 24 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 16.80 +1.10 26 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 18.65 -0.05 23 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 20.98 -0.16 24 0 17 0
29SEP26 100.00 P 0.00 0.00 0.00 23.88 +0.36 29 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 26.51 +0.60 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.10 -0.23 25 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.11 +0.37 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.09 -0.08 28 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.00 +0.38 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 37.90 -0.14 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.86 +0.36 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.02 -0.01 34 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 73 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 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 0.02 +0.01 13 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 +0.02 13 0 130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 +0.05 14 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.36 +0.10 14 0 726 0
30DEC26 67.50 P 0.00 0.00 0.00 0.73 +0.15 14 0 312 0
30DEC26 70.00 P 0.00 0.00 0.00 1.31 +0.18 15 0 1,915 0
30DEC26 72.50 P 2.32 2.32 2.32 2.14 +0.21 15 4 774 +4
30DEC26 75.00 P 0.00 0.00 0.00 3.23 +0.22 16 0 1,542 0
30DEC26 77.50 P 4.90 4.90 4.90 4.57 +0.21 16 1 2,002 +1
30DEC26 80.00 P 6.30 6.38 6.30 6.15 +0.20 17 5 995 0
30DEC26 82.50 P 0.00 0.00 0.00 8.07 +0.33 18 0 643 0
30DEC26 85.00 P 0.00 0.00 0.00 10.14 +0.29 19 0 675 0
30DEC26 87.50 P 0.00 0.00 0.00 12.33 +0.24 21 0 75 0
30DEC26 90.00 P 0.00 0.00 0.00 14.62 +0.23 22 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 16.96 +0.19 23 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.36 +0.31 25 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 21.70 +0.07 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.09 +0.44 27 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.51 -0.07 28 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.10 -0.23 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.36 +0.51 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.52 -0.26 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.17 +0.09 32 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.57 -0.16 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.01 -0.25 34 0 2 0
TOTAL PUT 2,002 115,004 -423
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$ 7.52
26FEB26 5.00 C 0.00 0.00 0.00 2.55 -0.01 330 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.29 -0.02 273 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.04 -0.02 243 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.80 -0.01 233 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.55 -0.01 202 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.30 -0.01 172 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.05 +0.01 143 0 8 0
26FEB26 6.75 C 0.00 0.00 0.00 0.79 0.00 102 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.54 0.00 75 0 53 0
26FEB26 7.25 C 0.28 0.28 0.26 0.28 -0.02 37 51 508 -1
26FEB26 7.50 C 0.07 0.08 0.07 0.08 -0.02 31 35 610 -23
26FEB26 7.75 C 0.02 0.02 0.02 0.01 -0.01 33 20 787 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,783 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 1,933 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 96 0 629 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 114 0 442 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 131 0 363 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 147 0 447 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 162 0 263 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 176 0 25 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 191 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 242 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 265 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 346 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.56 -0.01 79 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.31 -0.01 70 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.06 -0.01 62 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.81 -0.02 55 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.56 -0.02 47 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.32 -0.01 43 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.07 +0.01 36 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.83 +0.01 31 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.60 0.00 27 0 117 0
30MAR26 7.25 C 0.00 0.00 0.00 0.41 -0.01 26 0 218 0
30MAR26 7.50 C 0.00 0.00 0.00 0.25 -0.01 25 0 475 0
30MAR26 7.75 C 0.14 0.14 0.14 0.14 -0.01 24 6 680 -6
30MAR26 8.00 C 0.08 0.10 0.08 0.08 0.00 25 247 1,347 +237
30MAR26 8.25 C 0.00 0.00 0.00 0.04 0.00 26 0 447 0
30MAR26 8.50 C 0.00 0.00 0.00 0.02 0.00 26 0 795 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 310 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 648 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 232 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 509 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,818 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.58 -0.01 61 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.32 -0.02 50 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.07 -0.03 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.85 +0.01 47 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.59 -0.01 39 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.34 -0.02 33 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.10 +0.01 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.87 0.00 26 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.67 0.00 26 0 35 0
29APR26 7.25 C 0.00 0.00 0.00 0.49 0.00 25 0 229 0
29APR26 7.50 C 0.00 0.00 0.00 0.34 -0.01 24 0 752 0
29APR26 7.75 C 0.00 0.00 0.00 0.23 -0.01 24 0 626 0
29APR26 8.00 C 0.17 0.17 0.17 0.15 -0.01 25 5 1,429 0
29APR26 8.25 C 0.11 0.11 0.11 0.09 -0.01 24 10 1,428 -10
29APR26 8.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 481 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 -0.01 24 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 28 0 40 0
29APR26 9.75 C 0.02 0.02 0.02 0.01 0.00 30 10 10 +10
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.59 -0.01 50 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.34 -0.01 45 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.12 +0.01 46 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.85 -0.01 37 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.59 -0.03 29 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.37 -0.01 30 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.13 0.00 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.71 -0.03 24 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.54 -0.01 24 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.41 -0.01 24 0 640 0
28MAY26 7.75 C 0.00 0.00 0.00 0.30 -0.01 24 0 1,301 0
28MAY26 8.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 900 0
28MAY26 8.25 C 0.00 0.00 0.00 0.15 -0.01 25 0 1 0
28MAY26 8.50 C 0.12 0.12 0.12 0.10 -0.01 25 2 5 +2
28MAY26 8.75 C 0.00 0.00 0.00 0.07 0.00 25 0 4 0
28MAY26 9.00 C 0.00 0.00 0.00 0.05 0.00 26 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 26 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.59 -0.02 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.35 -0.02 44 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 2.12 0.00 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.86 -0.01 36 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.62 -0.01 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.38 -0.01 30 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.14 0.00 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.93 0.00 25 0 10 0
29JUN26 7.00 C 0.00 0.00 0.00 0.75 +0.01 25 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.57 0.00 24 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.44 0.00 24 0 242 0
29JUN26 7.75 C 0.00 0.00 0.00 0.32 -0.01 24 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 445 0
29JUN26 8.25 C 0.00 0.00 0.00 0.16 -0.01 24 0 254 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 -0.01 24 0 560 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 0.00 24 0 209 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 813 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 25 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 40 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.59 -0.02 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.35 -0.02 36 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.12 0.00 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.86 -0.01 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.62 -0.01 27 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.39 -0.01 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.17 -0.02 24 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.99 -0.06 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.84 -0.03 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.70 -0.03 25 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.58 -0.03 25 0 60 0
29SEP26 7.75 C 0.43 0.43 0.43 0.48 -0.02 26 60 253 +60
29SEP26 8.00 C 0.00 0.00 0.00 0.39 -0.02 26 0 159 0
29SEP26 8.25 C 0.00 0.00 0.00 0.32 -0.02 26 0 81 0
29SEP26 8.50 C 0.00 0.00 0.00 0.25 -0.03 26 0 199 0
29SEP26 8.75 C 0.00 0.00 0.00 0.21 -0.01 26 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.17 -0.02 26 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.01 27 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.02 26 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 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 37 0 215 0
30DEC26 5.00 C 0.00 0.00 0.00 2.59 -0.02 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.35 -0.02 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.12 0.00 29 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.86 -0.02 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 -0.01 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.41 -0.02 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.24 -0.01 23 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.08 -0.01 24 0 10 0
30DEC26 7.00 C 0.89 0.89 0.89 0.93 -0.01 24 12 27 +12
30DEC26 7.25 C 0.00 0.00 0.00 0.80 -0.01 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.69 -0.01 25 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.58 -0.01 24 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 -0.01 25 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.42 0.00 25 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.35 0.00 25 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.29 -0.01 25 0 10 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 -0.01 25 0 5 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 -0.01 25 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 0.00 26 0 204 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 0.00 26 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.04 0.00 27 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
TOTAL CALL 458 35,260 +281
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 113 0 67 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 89 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,043 0
26FEB26 7.25 P 0.01 0.01 0.01 0.01 0.00 38 5 1,016 -5
26FEB26 7.50 P 0.06 0.06 0.06 0.05 -0.01 26 8 866 -5
26FEB26 7.75 P 0.23 0.23 0.23 0.24 +0.01 34 10 1,231 -10
26FEB26 8.00 P 0.00 0.00 0.00 0.48 +0.02 0 0 0 -30
26FEB26 8.25 P 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.73 +0.02 0 0 200 0
26FEB26 9.50 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.48 +0.02 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 3.98 +0.02 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.48 +0.02 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 4.98 +0.02 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.48 +0.02 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 5.98 +0.02 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.48 +0.02 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 0.00 27 0 80 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 25 0 485 0
30MAR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 1,278 0
30MAR26 7.25 P 0.11 0.11 0.09 0.10 0.00 23 75 1,019 +27
30MAR26 7.50 P 0.21 0.21 0.21 0.20 0.00 23 2 578 +2
30MAR26 7.75 P 0.00 0.00 0.00 0.35 +0.02 24 0 1,726 0
30MAR26 8.00 P 0.58 0.58 0.53 0.53 0.00 23 21 858 0
30MAR26 8.25 P 0.00 0.00 0.00 0.75 +0.02 24 0 393 0
30MAR26 8.50 P 0.00 0.00 0.00 0.98 +0.02 0 0 702 0
30MAR26 8.75 P 0.00 0.00 0.00 1.23 +0.01 0 0 325 0
30MAR26 9.00 P 0.00 0.00 0.00 1.48 +0.02 0 0 96 0
30MAR26 9.25 P 0.00 0.00 0.00 1.73 +0.02 0 0 18 0
30MAR26 9.50 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 -158
30MAR26 9.75 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.98 +0.02 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.48 +0.02 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.98 +0.02 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.48 +0.02 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.98 +0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.48 +0.02 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.98 +0.02 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.48 +0.02 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 6.98 +0.02 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.48 +0.02 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 0.00 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 0.00 26 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 -0.01 22 0 176 0
29APR26 7.00 P 0.08 0.08 0.08 0.09 0.00 23 50 371 +50
29APR26 7.25 P 0.00 0.00 0.00 0.17 0.00 24 0 626 0
29APR26 7.50 P 0.00 0.00 0.00 0.27 0.00 23 0 247 0
29APR26 7.75 P 0.00 0.00 0.00 0.41 0.00 23 0 818 0
29APR26 8.00 P 0.00 0.00 0.00 0.59 0.00 24 0 1,451 0
29APR26 8.25 P 0.00 0.00 0.00 0.79 +0.02 24 0 898 0
29APR26 8.50 P 0.00 0.00 0.00 1.00 +0.01 23 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.24 +0.02 25 0 27 0
29APR26 9.00 P 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.99 +0.03 46 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 0.02 +0.01 28 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 0.00 25 0 85 0
28MAY26 6.75 P 0.00 0.00 0.00 0.08 0.00 24 0 114 0
28MAY26 7.00 P 0.00 0.00 0.00 0.14 0.00 24 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 0.23 0.00 24 0 1,301 0
28MAY26 7.50 P 0.00 0.00 0.00 0.35 0.00 25 0 654 0
28MAY26 7.75 P 0.00 0.00 0.00 0.50 +0.01 26 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.67 +0.01 26 0 900 0
28MAY26 8.25 P 0.00 0.00 0.00 0.86 +0.04 27 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.07 +0.05 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.29 +0.01 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.53 +0.02 31 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.77 +0.03 33 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.02 +0.04 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.26 +0.04 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.50 +0.04 38 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.99 +0.03 40 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 0.02 +0.01 26 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 24 0 32 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 0.00 22 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 0.00 23 0 119 0
29JUN26 7.00 P 0.00 0.00 0.00 0.22 0.00 23 0 690 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 0.00 23 0 826 0
29JUN26 7.50 P 0.00 0.00 0.00 0.44 -0.01 22 0 311 0
29JUN26 7.75 P 0.00 0.00 0.00 0.59 -0.01 22 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.77 +0.02 23 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.97 +0.01 24 0 135 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 +0.03 25 0 248 0
29JUN26 8.75 P 0.00 0.00 0.00 1.39 -0.02 23 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.62 -0.02 24 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.85 -0.02 23 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.08 0.00 20 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.33 +0.01 22 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.57 -0.01 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.06 +0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.54 -0.01 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.03 0.00 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.52 0.00 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.02 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.51 0.00 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.01 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.50 -0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.00 0.00 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.49 -0.02 0 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 26 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 0.00 26 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 26 0 4 0
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.01 26 0 20 0
29SEP26 6.50 P 0.21 0.21 0.21 0.21 0.00 26 10 88 +10
29SEP26 6.75 P 0.31 0.31 0.31 0.30 -0.01 27 1 149 -1
29SEP26 7.00 P 0.00 0.00 0.00 0.40 0.00 27 0 477 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 -0.01 27 0 284 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.01 27 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.80 0.00 27 0 127 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.02 27 0 233 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 -0.01 28 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.34 0.00 28 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.54 0.00 29 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.76 +0.01 30 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 +0.01 30 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 +0.01 31 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.45 +0.01 33 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.69 +0.02 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.18 +0.02 37 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.68 +0.02 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.18 +0.01 44 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.68 +0.01 47 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.19 +0.01 51 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.68 +0.01 54 0 50 0
29SEP26 13.50 P 0.00 0.00 0.00 6.17 +0.01 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.66 +0.01 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.15 0.00 59 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 0.00 25 0 34 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 +0.01 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.27 0.00 25 0 46 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 0.00 26 0 123 0
30DEC26 7.00 P 0.00 0.00 0.00 0.46 0.00 26 0 314 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 0.00 26 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 +0.01 26 0 244 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 +0.02 26 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 +0.04 26 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 +0.01 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 +0.01 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 +0.01 27 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 +0.02 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 +0.02 29 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 +0.02 29 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 +0.02 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.71 +0.02 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.19 +0.02 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.69 +0.02 37 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.19 +0.02 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.69 +0.02 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.20 +0.02 46 0 0 0
TOTAL PUT 182 29,774 -120
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CIT - CITIC CLOSING PRICE HK$ 12.31
26FEB26 8.75 C 0.00 0.00 0.00 3.67 +0.01 343 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.41 0.00 312 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.07 -0.09 181 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.90 -0.01 262 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.64 -0.02 234 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.32 -0.09 137 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.82 -0.09 109 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.35 -0.06 111 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.82 -0.09 53 0 149 0
26FEB26 12.00 C 0.00 0.00 0.00 0.34 -0.09 35 0 88 0
26FEB26 12.50 C 0.00 0.00 0.00 0.05 -0.05 33 0 2,378 0
26FEB26 13.00 C 0.02 0.02 0.02 0.01 0.00 45 8 4,417 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 389 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 111 0 230 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 197 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.35 -0.10 116 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.10 -0.08 110 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.84 -0.09 95 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.58 -0.10 73 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.33 -0.08 67 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.10 -0.08 86 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.87 -0.06 91 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.58 -0.10 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.35 -0.08 71 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.08 -0.10 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.83 -0.10 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.67 -0.01 79 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.43 0.00 75 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.07 -0.09 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.92 +0.01 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.66 0.00 56 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.41 0.00 51 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.90 -0.02 40 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.35 -0.09 21 0 37 0
30MAR26 11.50 C 0.00 0.00 0.00 0.95 -0.05 27 0 114 0
30MAR26 12.00 C 0.60 0.60 0.60 0.58 -0.06 26 10 57 0
30MAR26 12.50 C 0.31 0.31 0.31 0.33 -0.04 26 45 1,057 +45
30MAR26 13.00 C 0.00 0.00 0.00 0.17 -0.04 27 0 1,122 0
30MAR26 13.50 C 0.09 0.10 0.09 0.07 -0.03 26 100 380 +50
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 390 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 14 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.67 -0.08 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.43 -0.01 52 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.12 -0.09 35 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.92 -0.03 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.66 -0.07 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.44 -0.04 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.95 +0.02 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.49 -0.04 29 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.07 -0.04 26 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.70 -0.08 24 0 235 0
29APR26 12.50 C 0.00 0.00 0.00 0.47 -0.04 25 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.29 -0.04 25 0 127 0
29APR26 13.50 C 0.00 0.00 0.00 0.17 -0.03 26 0 74 0
29APR26 14.00 C 0.11 0.11 0.11 0.09 -0.02 25 100 148 +40
29APR26 14.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 0.00 27 0 200 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 16.50 C 0.01 0.01 0.01 0.01 0.00 31 100 100 +100
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.67 -0.08 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.43 -0.05 40 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.16 -0.15 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.97 -0.01 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.73 0.00 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.48 -0.02 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.01 -0.03 30 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.58 -0.02 28 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.17 -0.04 26 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.81 -0.08 24 0 510 0
28MAY26 12.50 C 0.00 0.00 0.00 0.60 -0.04 26 0 514 0
28MAY26 13.00 C 0.00 0.00 0.00 0.40 -0.05 25 0 85 0
28MAY26 13.50 C 0.29 0.30 0.28 0.26 -0.03 25 48 63 +48
28MAY26 14.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.63 -0.08 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.40 -0.05 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.14 -0.07 29 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.90 -0.07 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.67 -0.08 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.44 -0.10 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.18 -0.13 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.97 -0.05 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.76 -0.01 35 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.52 0.00 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.04 -0.06 28 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.63 -0.04 27 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.25 -0.06 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.93 -0.06 25 0 302 0
29JUN26 12.50 C 0.00 0.00 0.00 0.67 -0.06 25 0 546 0
29JUN26 13.00 C 0.00 0.00 0.00 0.47 -0.05 25 0 200 0
29JUN26 13.50 C 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 -0.02 25 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 65 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 25 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.14 -0.08 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.92 -0.05 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.67 -0.08 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.44 -0.10 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.18 -0.13 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.97 -0.06 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.76 -0.03 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.52 -0.04 28 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.14 0.00 29 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.76 +0.01 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.42 -0.02 28 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.13 0.00 28 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.84 -0.05 26 0 210 0
29SEP26 13.00 C 0.00 0.00 0.00 0.66 -0.04 26 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.51 -0.03 27 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 -0.02 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.30 -0.03 27 0 0 0
29SEP26 15.00 C 0.27 0.27 0.27 0.23 -0.02 27 15 30 +15
29SEP26 15.50 C 0.22 0.22 0.22 0.17 -0.02 27 15 75 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.02 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.01 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.69 -0.06 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.46 -0.08 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.22 -0.09 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.99 -0.04 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.77 -0.06 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.53 -0.09 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.16 -0.02 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.78 -0.06 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.48 -0.06 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.23 -0.05 25 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.00 -0.06 25 0 47 0
30DEC26 13.00 C 0.00 0.00 0.00 0.82 -0.05 26 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.67 -0.04 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.55 -0.03 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.45 -0.02 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.36 -0.03 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 -0.02 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.02 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 -0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
TOTAL CALL 441 16,239 +313
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 201 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 0.00 170 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 260 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 864 0
26FEB26 12.00 P 0.00 0.00 0.00 0.02 0.00 31 0 621 0
26FEB26 12.50 P 0.20 0.26 0.20 0.23 +0.04 30 60 583 0
26FEB26 13.00 P 0.00 0.00 0.00 0.69 +0.08 0 0 233 0
26FEB26 13.50 P 0.00 0.00 0.00 1.19 +0.07 0 0 100 0
26FEB26 14.00 P 0.00 0.00 0.00 1.69 +0.07 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.19 +0.07 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.69 +0.06 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.19 +0.06 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.69 +0.06 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.19 +0.06 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.69 +0.06 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.19 +0.06 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 103 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 83 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 56 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 41 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 34 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 601 0
30MAR26 11.50 P 0.11 0.11 0.10 0.10 +0.01 26 305 685 -235
30MAR26 12.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 527 0
30MAR26 12.50 P 0.46 0.48 0.46 0.48 +0.02 26 200 1,087 +200
30MAR26 13.00 P 0.00 0.00 0.00 0.83 +0.05 27 0 196 0
30MAR26 13.50 P 0.00 0.00 0.00 1.27 +0.08 30 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.70 +0.04 26 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.19 +0.05 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.73 +0.06 44 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.19 +0.06 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.70 +0.07 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.19 -0.01 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.69 -0.01 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.19 -0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 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 30 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 0.02 +0.01 28 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 48 0
29APR26 11.50 P 0.00 0.00 0.00 0.19 +0.01 25 0 105 0
29APR26 12.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 245 0
29APR26 12.50 P 0.00 0.00 0.00 0.60 +0.03 25 0 340 0
29APR26 13.00 P 0.00 0.00 0.00 0.93 +0.05 26 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.31 +0.05 26 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.76 +0.06 28 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.25 +0.09 32 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.73 +0.06 34 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.21 +0.08 35 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.70 +0.07 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.21 +0.01 43 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.70 0.00 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.19 -0.01 0 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 27 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.07 0.00 25 0 45 0
28MAY26 11.00 P 0.14 0.14 0.14 0.15 +0.02 25 20 105 +20
28MAY26 11.50 P 0.00 0.00 0.00 0.27 +0.02 25 0 37 0
28MAY26 12.00 P 0.44 0.44 0.44 0.45 +0.02 25 14 615 +14
28MAY26 12.50 P 0.00 0.00 0.00 0.68 +0.03 24 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 1.01 +0.04 25 0 25 0
28MAY26 13.50 P 0.00 0.00 0.00 1.33 -0.01 23 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.76 +0.01 24 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.25 +0.05 27 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.73 +0.06 29 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.21 +0.06 31 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.72 +0.08 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.22 +0.01 38 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.71 +0.01 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.21 +0.01 43 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 27 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.06 0.06 0.06 0.04 0.00 25 5 52 +5
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.01 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.08 0.00 25 0 77 0
29JUN26 10.50 P 0.18 0.18 0.18 0.16 +0.01 25 15 121 +15
29JUN26 11.00 P 0.30 0.30 0.30 0.28 +0.01 24 15 80 +15
29JUN26 11.50 P 0.00 0.00 0.00 0.45 +0.02 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.67 +0.03 24 0 300 0
29JUN26 12.50 P 0.00 0.00 0.00 0.95 +0.04 23 0 565 0
29JUN26 13.00 P 0.00 0.00 0.00 1.28 +0.06 23 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.65 +0.04 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.05 +0.04 20 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.50 +0.06 19 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.94 +0.05 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.42 +0.07 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.88 +0.06 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.37 +0.07 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.85 +0.05 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.35 +0.06 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 0.00 27 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 +0.01 27 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 +0.02 27 0 2 0
29SEP26 11.00 P 0.52 0.52 0.52 0.52 +0.02 27 1 134 +1
29SEP26 11.50 P 0.00 0.00 0.00 0.73 +0.03 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.97 +0.03 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.26 +0.03 27 0 105 0
29SEP26 13.00 P 0.00 0.00 0.00 1.56 +0.01 27 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.88 -0.03 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.35 +0.05 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.70 -0.01 26 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.12 -0.03 26 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.59 -0.01 27 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.03 -0.04 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.53 -0.02 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.06 +0.04 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.55 +0.07 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.01 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 +0.01 26 0 17 0
30DEC26 9.50 P 0.21 0.21 0.21 0.22 +0.01 26 1 1 +1
30DEC26 9.75 P 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.33 +0.02 26 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.47 +0.02 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.65 +0.03 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.87 +0.04 27 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.11 +0.03 27 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.40 +0.04 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.73 +0.05 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.09 +0.06 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.47 +0.07 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.88 +0.08 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.31 +0.08 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.75 +0.08 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.21 +0.09 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.67 +0.08 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.13 +0.06 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.57 +0.01 31 0 0 0
TOTAL PUT 636 10,900 +36
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$ 62.55
26FEB26 42.00 C 0.00 0.00 0.00 20.65 -1.72 272 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.56 -1.70 173 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.62 -1.64 230 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.63 -2.19 222 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.62 -1.64 204 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.62 -2.16 191 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.56 -1.77 122 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.64 -2.00 175 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 12.62 -1.85 155 0 85 0
26FEB26 52.50 C 0.00 0.00 0.00 10.13 -1.99 129 0 70 0
26FEB26 55.00 C 0.00 0.00 0.00 7.62 -1.64 97 0 369 0
26FEB26 57.50 C 0.00 0.00 0.00 5.06 -1.91 39 0 523 0
26FEB26 60.00 C 3.19 3.30 3.16 2.58 -1.70 31 42 869 0
26FEB26 62.50 C 1.81 1.81 0.58 0.62 -1.32 31 525 1,508 -103
26FEB26 65.00 C 0.42 0.42 0.08 0.04 -0.46 33 157 1,636 -4
26FEB26 67.50 C 0.00 0.00 0.00 0.01 -0.05 46 0 1,139 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 622 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 426 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 54 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 151 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 128 0 79 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 180 0 100 0
30MAR26 30.00 C 0.00 0.00 0.00 32.69 -1.64 107 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.69 -1.64 102 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.64 -2.32 76 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.70 -2.04 95 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.70 -1.64 90 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 27.64 -1.83 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 26.71 -2.28 84 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.71 -2.27 79 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.74 -2.17 80 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 23.65 -1.80 0 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 22.72 -1.81 69 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.75 -2.19 69 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 20.66 -1.71 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.74 -1.77 61 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 18.75 -2.02 58 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 17.76 -2.15 56 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 16.85 -2.01 59 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 15.79 -1.99 51 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 14.68 -1.65 31 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 13.83 -1.81 47 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 13.01 -1.46 52 0 1,464 0
30MAR26 52.50 C 0.00 0.00 0.00 10.38 -1.74 38 0 1,388 0
30MAR26 55.00 C 8.07 8.07 8.07 7.87 -1.66 29 1 829 -1
30MAR26 57.50 C 0.00 0.00 0.00 5.65 -1.42 28 0 441 0
30MAR26 60.00 C 4.67 4.67 3.90 3.75 -1.40 28 57 729 -24
30MAR26 62.50 C 2.82 2.82 2.26 2.31 -1.09 28 72 1,259 +42
30MAR26 65.00 C 2.10 2.10 1.35 1.35 -0.82 29 46 678 +1
30MAR26 67.50 C 0.82 0.82 0.75 0.71 -0.60 29 92 715 +30
30MAR26 70.00 C 0.71 0.71 0.42 0.34 -0.36 30 86 748 +50
30MAR26 72.50 C 0.00 0.00 0.00 0.15 -0.20 30 0 669 0
30MAR26 75.00 C 0.00 0.00 0.00 0.06 -0.10 29 0 292 0
30MAR26 77.50 C 0.00 0.00 0.00 0.03 -0.04 31 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 40 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 21.05 -1.72 59 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.76 -1.75 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.77 -2.00 28 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.78 -2.28 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.85 -2.01 37 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.98 -1.80 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.81 -2.18 27 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.83 -2.03 27 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.15 -1.46 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.66 -1.85 32 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 8.01 -1.94 22 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 6.22 -1.36 27 0 749 0
29APR26 60.00 C 5.28 5.28 4.76 4.45 -1.33 27 60 950 -30
29APR26 62.50 C 0.00 0.00 0.00 3.05 -1.10 27 0 369 0
29APR26 65.00 C 0.00 0.00 0.00 2.05 -0.84 28 0 1,123 0
29APR26 67.50 C 1.90 1.90 1.44 1.31 -0.69 28 31 391 -29
29APR26 70.00 C 0.95 0.95 0.91 0.78 -0.49 28 17 225 +12
29APR26 72.50 C 0.00 0.00 0.00 0.44 -0.34 28 0 128 0
29APR26 75.00 C 0.41 0.41 0.38 0.24 -0.22 28 30 100 0
29APR26 77.50 C 0.00 0.00 0.00 0.13 -0.13 28 0 30 0
29APR26 80.00 C 0.18 0.18 0.18 0.07 -0.07 28 30 160 -15
29APR26 82.50 C 0.00 0.00 0.00 0.03 -0.05 28 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.90 -1.96 28 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.98 -1.80 32 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.14 -1.99 36 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.83 -2.30 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.15 -1.46 31 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.66 -2.07 26 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.75 -1.20 30 0 2 0
28MAY26 57.50 C 0.00 0.00 0.00 6.64 -1.36 27 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 4.96 -1.28 27 0 7 0
28MAY26 62.50 C 0.00 0.00 0.00 3.61 -1.08 27 0 1 0
28MAY26 65.00 C 2.66 2.66 2.66 2.59 -0.87 28 30 74 +30
28MAY26 67.50 C 0.00 0.00 0.00 1.78 -0.73 28 0 120 0
28MAY26 70.00 C 1.60 1.60 1.60 1.16 -0.56 28 4 150 +4
28MAY26 72.50 C 0.00 0.00 0.00 0.74 -0.41 28 0 30 0
28MAY26 75.00 C 0.00 0.00 0.00 0.46 -0.29 28 0 120 0
28MAY26 77.50 C 0.50 0.50 0.50 0.27 -0.20 28 30 76 +30
28MAY26 80.00 C 0.00 0.00 0.00 0.16 -0.13 28 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.09 -0.08 28 0 150 0
28MAY26 85.00 C 0.00 0.00 0.00 0.05 -0.05 28 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 -0.03 28 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 27.92 -2.01 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.93 -2.06 55 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.71 -2.27 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 25.23 -1.69 62 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.98 -1.97 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.21 -1.32 56 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 21.75 -2.19 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 21.05 -1.72 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.90 -1.73 34 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 19.21 -1.56 45 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 17.94 -2.12 33 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 17.09 -1.77 37 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 15.98 -1.80 30 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 15.14 -1.99 34 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 13.83 -2.30 0 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 13.15 -2.04 29 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 11.11 -1.62 32 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 9.00 -0.99 31 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 7.02 -1.09 29 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 5.37 -1.06 28 0 31 0
29JUN26 62.50 C 0.00 0.00 0.00 3.87 -1.01 27 0 344 0
29JUN26 65.00 C 0.00 0.00 0.00 2.90 -0.90 28 0 1,919 0
29JUN26 67.50 C 2.18 2.18 2.18 2.09 -0.75 28 15 1,592 +15
29JUN26 70.00 C 1.63 1.63 1.63 1.45 -0.64 28 15 495 +15
29JUN26 72.50 C 0.00 0.00 0.00 0.99 -0.50 28 0 42 0
29JUN26 75.00 C 1.20 1.20 1.20 0.66 -0.38 28 3 150 0
29JUN26 77.50 C 0.00 0.00 0.00 0.42 -0.27 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.27 -0.20 28 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.17 -0.14 27 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.11 -0.09 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 -0.06 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 -0.05 28 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 21.75 -2.19 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.05 -1.72 37 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 19.90 -1.83 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.21 -1.56 37 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.94 -2.12 28 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 17.24 -1.62 34 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.98 -1.80 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.14 -1.99 28 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 14.30 -1.83 29 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 13.39 -1.91 28 0 44 0
29SEP26 52.50 C 0.00 0.00 0.00 11.11 -1.62 26 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 9.40 -1.60 28 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 7.47 -1.16 26 0 20 0
29SEP26 60.00 C 5.59 5.59 5.59 6.07 -1.02 26 1 138 0
29SEP26 62.50 C 0.00 0.00 0.00 4.79 -0.99 26 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 3.80 -0.86 26 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 2.98 -0.75 26 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 2.36 -0.60 27 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 1.88 -0.50 27 0 86 0
29SEP26 75.00 C 0.00 0.00 0.00 1.43 -0.48 27 0 52 0
29SEP26 77.50 C 0.00 0.00 0.00 1.06 -0.36 27 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.80 -0.30 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.59 -0.25 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.43 -0.20 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.32 -0.15 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.23 -0.13 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 21.05 -1.72 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.06 -1.67 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.21 -1.56 32 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.02 -2.04 26 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 17.24 -1.62 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 16.21 -1.58 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.20 -1.93 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.32 -1.81 25 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 13.54 -1.76 25 0 222 0
30DEC26 52.50 C 0.00 0.00 0.00 11.45 -1.44 24 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 9.55 -1.45 24 0 646 0
30DEC26 57.50 C 0.00 0.00 0.00 8.01 -1.20 24 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 6.69 -1.07 24 0 33 0
30DEC26 62.50 C 0.00 0.00 0.00 5.55 -0.94 25 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 4.55 -0.86 25 0 848 0
30DEC26 67.50 C 0.00 0.00 0.00 3.70 -0.77 25 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.99 -0.67 25 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 2.43 -0.58 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 2.04 -0.47 26 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.61 -0.44 26 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.24 -0.34 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.97 -0.29 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.75 -0.25 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.59 -0.18 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.45 -0.17 25 0 0 0
TOTAL CALL 1,344 34,569 +23
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 194 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 183 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 172 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 161 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 151 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 141 0 150 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 131 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 348 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 570 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 935 0
26FEB26 57.50 P 0.05 0.05 0.05 0.01 0.00 51 20 728 0
26FEB26 60.00 P 0.04 0.04 0.04 0.03 +0.01 33 2 2,230 -2
26FEB26 62.50 P 0.30 0.65 0.30 0.59 +0.37 33 204 1,704 -11
26FEB26 65.00 P 1.37 2.60 1.37 2.55 +1.27 42 202 1,745 +162
26FEB26 67.50 P 4.05 4.93 4.05 5.03 +1.63 66 90 191 -30
26FEB26 70.00 P 0.00 0.00 0.00 7.45 +1.56 0 0 30 -19
26FEB26 72.50 P 0.00 0.00 0.00 9.95 +1.70 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 12.45 +1.70 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 14.95 +1.68 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.97 +2.22 246 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 19.95 +1.70 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.45 +1.70 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 24.95 +1.70 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 27.45 +1.70 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 87 0 43 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 61 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 201 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 258 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 124 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 111 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 131 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 314 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 241 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 216 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 247 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 338 0
30MAR26 50.00 P 0.10 0.11 0.10 0.01 0.00 29 44 1,195 0
30MAR26 52.50 P 0.13 0.16 0.13 0.05 +0.01 29 255 1,150 +185
30MAR26 55.00 P 0.00 0.00 0.00 0.18 +0.06 29 0 694 0
30MAR26 57.50 P 0.47 0.56 0.47 0.51 +0.16 30 43 578 +9
30MAR26 60.00 P 1.02 1.16 1.02 1.16 +0.34 30 76 494 +17
30MAR26 62.50 P 1.58 2.15 1.58 2.21 +0.66 30 93 617 +62
30MAR26 65.00 P 3.00 3.50 3.00 3.73 +0.93 31 33 432 +30
30MAR26 67.50 P 5.61 5.61 5.55 5.62 +1.17 31 90 748 +16
30MAR26 70.00 P 0.00 0.00 0.00 7.62 +1.17 28 0 134 0
30MAR26 72.50 P 0.00 0.00 0.00 9.98 +1.26 28 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.45 +1.32 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 14.95 +1.68 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.97 +2.22 63 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 19.95 +1.70 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.45 +1.70 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 24.95 +1.70 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 27.45 +1.70 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 29 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 72 0
29APR26 46.00 P 0.10 0.10 0.10 0.01 0.00 28 4 25 +4
29APR26 47.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 91 0
29APR26 50.00 P 0.19 0.19 0.19 0.07 +0.02 28 6 41 0
29APR26 52.50 P 0.00 0.00 0.00 0.19 +0.06 28 0 145 0
29APR26 55.00 P 0.51 0.52 0.51 0.46 +0.13 28 66 325 +66
29APR26 57.50 P 0.75 0.92 0.75 0.95 +0.25 28 23 633 0
29APR26 60.00 P 1.52 1.52 1.52 1.71 +0.42 28 2 659 +2
29APR26 62.50 P 0.00 0.00 0.00 2.82 +0.67 28 0 348 0
29APR26 65.00 P 3.52 3.73 3.52 4.30 +0.89 28 60 568 -30
29APR26 67.50 P 5.41 5.41 5.41 6.08 +1.07 29 30 301 +6
29APR26 70.00 P 0.00 0.00 0.00 8.19 +1.68 31 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.16 +1.42 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.51 +1.38 28 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.95 +1.64 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.97 +2.22 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.95 +1.70 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.45 +1.70 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.95 +1.70 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.45 +1.70 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.06 +0.02 28 0 22 0
28MAY26 47.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.13 +0.04 28 0 8 0
28MAY26 49.00 P 0.30 0.30 0.30 0.19 +0.05 28 30 120 +30
28MAY26 50.00 P 0.00 0.00 0.00 0.26 +0.07 28 0 67 0
28MAY26 52.50 P 0.00 0.00 0.00 0.56 +0.15 28 0 73 0
28MAY26 55.00 P 1.02 1.08 1.02 1.06 +0.25 28 8 8 +8
28MAY26 57.50 P 0.00 0.00 0.00 1.80 +0.39 28 0 54 0
28MAY26 60.00 P 2.54 2.54 2.54 2.78 +0.57 28 3 87 +3
28MAY26 62.50 P 0.00 0.00 0.00 4.08 +0.78 28 0 111 0
28MAY26 65.00 P 4.80 5.39 4.80 5.68 +0.97 28 14 74 +12
28MAY26 67.50 P 0.00 0.00 0.00 7.50 +1.10 28 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.74 +1.78 31 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.93 +2.00 32 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.59 +1.10 17 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.57 +1.84 35 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.45 +1.60 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.45 +2.20 39 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.81 +2.13 39 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.40 +2.64 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.67 +2.46 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 29 0 58 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 28 0 13 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 171 0
29JUN26 45.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 0.14 +0.03 28 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.19 +0.03 28 0 186 0
29JUN26 48.00 P 0.00 0.00 0.00 0.26 +0.05 28 0 143 0
29JUN26 49.00 P 0.00 0.00 0.00 0.36 +0.08 28 0 254 0
29JUN26 50.00 P 0.00 0.00 0.00 0.46 +0.08 28 0 263 0
29JUN26 52.50 P 0.00 0.00 0.00 0.86 +0.16 28 0 86 0
29JUN26 55.00 P 0.00 0.00 0.00 1.42 +0.27 28 0 98 0
29JUN26 57.50 P 0.00 0.00 0.00 2.24 +0.44 28 0 102 0
29JUN26 60.00 P 3.28 3.28 3.28 3.26 +0.58 27 2 261 +2
29JUN26 62.50 P 0.00 0.00 0.00 4.63 +0.80 28 0 114 0
29JUN26 65.00 P 0.00 0.00 0.00 6.30 +1.00 29 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 7.91 +1.22 28 0 230 0
29JUN26 70.00 P 0.00 0.00 0.00 9.90 +0.95 28 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 12.28 +1.50 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.28 +1.40 30 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.57 +1.62 30 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.76 +1.53 28 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.45 +1.88 34 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.81 +1.85 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.40 +2.02 39 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.67 +1.85 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.11 +0.03 27 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.19 +0.04 27 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.25 +0.05 27 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.32 +0.06 27 0 29 0
29SEP26 46.00 P 0.00 0.00 0.00 0.41 +0.08 27 0 34 0
29SEP26 47.00 P 0.00 0.00 0.00 0.52 +0.10 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.65 +0.12 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.80 +0.14 27 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 0.98 +0.18 27 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 1.53 +0.26 27 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 2.27 +0.37 27 0 271 0
29SEP26 57.50 P 0.00 0.00 0.00 3.21 +0.49 27 0 67 0
29SEP26 60.00 P 4.41 4.41 4.41 4.35 +0.61 28 30 146 +30
29SEP26 62.50 P 0.00 0.00 0.00 5.71 +0.75 28 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 7.25 +0.87 28 0 85 0
29SEP26 67.50 P 0.00 0.00 0.00 8.70 +0.84 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.87 +1.11 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.89 +1.22 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 15.04 +1.62 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.79 +1.38 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.05 +1.45 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.45 +1.59 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.81 +1.63 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.40 +1.86 32 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 28.67 +1.74 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.24 +0.05 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.31 +0.07 25 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 0.39 +0.08 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.50 +0.11 26 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.59 +0.10 25 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.75 +0.17 26 0 22 0
30DEC26 48.00 P 0.00 0.00 0.00 0.89 +0.15 25 0 855 0
30DEC26 49.00 P 0.00 0.00 0.00 1.08 +0.20 26 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 1.28 +0.22 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.89 +0.30 26 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 2.68 +0.40 26 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 3.66 +0.52 26 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 4.82 +0.64 26 0 11 0
30DEC26 62.50 P 6.35 6.35 6.35 6.17 +0.78 26 30 32 +30
30DEC26 65.00 P 0.00 0.00 0.00 7.70 +0.89 26 0 30 0
30DEC26 67.50 P 0.00 0.00 0.00 9.38 +0.99 27 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 11.21 +1.10 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.20 +1.23 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.30 +1.32 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.49 +1.68 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.20 +1.44 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.48 +1.50 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.82 +1.55 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.40 +1.80 28 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.67 +1.70 27 0 0 0
TOTAL PUT 1,460 27,266 +582
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$ 47.52
26FEB26 29.00 C 0.00 0.00 0.00 18.52 +0.07 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 17.52 +0.07 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 16.52 +0.07 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 15.52 +0.07 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 14.53 +0.08 179 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 13.53 +0.08 165 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 12.53 +0.08 152 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 11.53 +0.08 138 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.53 +0.08 125 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 9.53 +0.08 113 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 8.53 +0.04 100 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 7.53 -0.14 88 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 6.72 +0.08 147 0 40 0
26FEB26 42.00 C 0.00 0.00 0.00 5.69 +0.08 123 0 123 0
26FEB26 43.00 C 0.00 0.00 0.00 4.53 +0.08 53 0 120 0
26FEB26 44.00 C 3.45 3.45 3.45 3.53 +0.08 42 1 135 0
26FEB26 45.00 C 2.20 2.20 2.20 2.53 +0.07 30 11 204 -11
26FEB26 46.00 C 1.57 1.57 1.26 1.54 +0.07 24 43 195 0
26FEB26 47.00 C 0.49 0.53 0.49 0.67 -0.02 24 45 551 -15
26FEB26 48.00 C 0.23 0.26 0.17 0.17 -0.07 25 13 297 +8
26FEB26 49.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 419 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 27.57 +0.08 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 26.58 +0.08 92 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 25.58 +0.08 81 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.58 +0.08 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.58 +0.07 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.59 +0.08 72 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.59 +0.08 63 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.59 +0.08 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.59 -0.33 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 18.78 +0.26 94 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.53 -0.10 0 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 16.59 -0.32 0 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 15.60 +0.07 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.74 +0.21 68 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 13.58 +0.05 0 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 12.69 -0.22 53 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 11.62 +0.08 34 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 10.62 +0.08 29 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.64 -0.19 33 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 8.63 -0.18 26 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 7.65 -0.15 27 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 6.72 +0.08 30 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 5.91 +0.07 35 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 4.76 +0.13 24 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 3.86 -0.18 23 0 156 0
30MAR26 45.00 C 0.00 0.00 0.00 3.10 -0.15 24 0 237 0
30MAR26 46.00 C 2.54 2.54 2.27 2.43 +0.03 25 31 166 +30
30MAR26 47.00 C 1.94 1.94 1.94 1.85 +0.02 26 15 155 +15
30MAR26 48.00 C 1.45 1.45 1.31 1.37 0.00 26 33 105 0
30MAR26 49.00 C 0.00 0.00 0.00 1.01 -0.02 27 0 69 0
30MAR26 50.00 C 0.72 0.72 0.72 0.73 +0.01 27 3 43 -3
30MAR26 52.50 C 0.34 0.34 0.34 0.26 0.00 27 15 68 +15
30MAR26 55.00 C 0.14 0.15 0.14 0.08 0.00 27 47 108 +47
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 39 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 17.67 +0.04 35 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.67 -0.24 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 15.68 +0.08 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.74 +0.13 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.69 +0.08 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.70 -0.21 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.70 +0.07 22 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.71 +0.07 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.73 -0.10 24 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.02 +0.07 37 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.78 -0.19 23 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.83 +0.16 23 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.97 -0.12 24 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 4.97 -0.25 21 0 69 0
29APR26 44.00 C 0.00 0.00 0.00 4.32 +0.17 24 0 76 0
29APR26 45.00 C 0.00 0.00 0.00 3.50 -0.06 23 0 88 0
29APR26 46.00 C 0.00 0.00 0.00 2.85 +0.01 23 0 101 0
29APR26 47.00 C 0.00 0.00 0.00 2.29 -0.01 24 0 219 0
29APR26 48.00 C 0.00 0.00 0.00 1.82 -0.02 24 0 64 0
29APR26 49.00 C 0.00 0.00 0.00 1.45 -0.01 24 0 72 0
29APR26 50.00 C 0.00 0.00 0.00 1.14 +0.01 25 0 9 0
29APR26 52.50 C 0.00 0.00 0.00 0.53 0.00 25 0 30 0
29APR26 55.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 97 0
29APR26 57.50 C 0.00 0.00 0.00 0.09 0.00 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 11.78 +0.07 22 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.80 +0.07 23 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.83 -0.22 23 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.14 +0.19 33 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.91 -0.06 22 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.97 -0.21 22 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.07 -0.22 22 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.26 -0.03 22 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.71 +0.30 26 0 65 0
28MAY26 45.00 C 0.00 0.00 0.00 3.75 +0.03 22 0 80 0
28MAY26 46.00 C 0.00 0.00 0.00 3.13 -0.01 23 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 2.60 0.00 23 0 35 0
28MAY26 48.00 C 0.00 0.00 0.00 2.14 0.00 23 0 58 0
28MAY26 49.00 C 1.84 1.84 1.75 1.75 -0.01 24 4 72 +4
28MAY26 50.00 C 0.00 0.00 0.00 1.40 -0.01 24 0 63 0
28MAY26 52.50 C 0.00 0.00 0.00 0.74 -0.01 24 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 0.35 -0.01 24 0 1 0
28MAY26 57.50 C 0.00 0.00 0.00 0.16 0.00 24 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.07 0.00 24 0 33 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.68 +0.08 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.69 +0.08 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.70 +0.08 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.70 +0.08 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.71 +0.08 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.72 -0.20 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.78 +0.13 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.73 +0.08 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.74 -0.17 28 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.75 +0.07 29 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.75 +0.07 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.76 +0.08 20 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.77 -0.14 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.79 +0.05 24 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.80 +0.02 22 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.90 -0.16 27 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 9.14 +0.19 31 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 8.07 +0.10 27 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.24 +0.03 27 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.30 -0.04 25 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 5.57 +0.06 26 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 4.71 -0.04 24 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 4.09 +0.17 25 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 3.39 +0.15 24 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.71 +0.02 23 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 2.24 -0.01 23 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 1.86 0.00 23 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.55 +0.01 24 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 0.89 +0.02 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 0.00 24 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.71 +0.08 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.72 -0.20 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.78 +0.13 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.73 +0.08 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.74 -0.17 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.75 +0.07 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.76 +0.08 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.77 +0.08 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.78 -0.13 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.81 +0.07 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.85 -0.12 23 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 9.91 -0.15 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.14 +0.19 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.07 +0.10 22 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.28 +0.06 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.59 +0.25 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.75 +0.21 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.23 +0.05 24 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 4.32 -0.07 22 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.97 +0.14 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.28 +0.02 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.83 +0.01 22 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.45 +0.02 22 0 3 0
29SEP26 50.00 C 2.09 2.09 2.09 2.12 0.00 23 18 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.50 +0.01 23 0 67 0
29SEP26 55.00 C 0.00 0.00 0.00 0.98 +0.01 23 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.62 0.00 23 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 0.00 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.24 0.00 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 0.00 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.73 +0.07 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.74 -0.17 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.75 +0.07 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.76 +0.07 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.77 +0.07 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.80 -0.11 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.84 +0.06 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.85 -0.12 20 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.91 -0.15 20 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.14 +0.18 22 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.31 +0.05 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.53 +0.04 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.60 +0.03 20 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 6.13 +0.04 22 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 5.33 +0.03 21 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.78 -0.23 21 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 4.25 +0.03 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.80 +0.03 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 3.35 +0.03 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.98 +0.03 21 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.61 +0.02 21 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.94 -0.01 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.41 +0.01 22 0 29 0
30DEC26 57.50 C 0.00 0.00 0.00 0.98 +0.01 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.67 +0.01 22 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.45 0.00 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.29 0.00 22 0 0 0
TOTAL CALL 279 6,052 +90
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 179 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 165 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 152 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 138 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 112 0 43 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 99 0 44 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 111 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 89 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 148 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 140 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 36 0 175 0
26FEB26 46.00 P 0.00 0.00 0.00 0.02 -0.04 27 0 348 0
26FEB26 47.00 P 0.27 0.27 0.21 0.16 -0.11 26 77 398 +77
26FEB26 48.00 P 0.00 0.00 0.00 0.67 -0.13 27 0 113 0
26FEB26 49.00 P 0.00 0.00 0.00 1.54 -0.11 33 0 15 0
26FEB26 50.00 P 0.00 0.00 0.00 2.55 -0.01 50 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 4.98 -0.08 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 7.48 -0.08 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 9.98 -0.08 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.48 -0.08 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 14.98 -0.08 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.48 -0.08 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 8 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 79 0 35 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 66 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 181 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 39 0
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 0.01 -0.01 27 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 28 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.06 0.00 28 0 120 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 198 0
30MAR26 43.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 123 0
30MAR26 44.00 P 0.32 0.32 0.32 0.35 -0.01 27 10 59 0
30MAR26 45.00 P 0.00 0.00 0.00 0.55 -0.03 26 0 93 0
30MAR26 46.00 P 0.00 0.00 0.00 0.85 -0.04 26 0 105 0
30MAR26 47.00 P 0.00 0.00 0.00 1.28 -0.04 27 0 96 0
30MAR26 48.00 P 0.00 0.00 0.00 1.83 -0.03 28 0 64 0
30MAR26 49.00 P 2.61 2.61 2.61 2.45 -0.06 28 15 15 +15
30MAR26 50.00 P 0.00 0.00 0.00 3.16 +0.02 28 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 5.13 -0.08 27 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 7.49 -0.08 26 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 9.98 -0.08 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.48 -0.08 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 14.98 -0.08 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.48 -0.08 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 40 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 0.01 -0.01 24 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 0.00 26 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.05 0.00 25 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.25 -0.02 25 0 33 0
29APR26 43.00 P 0.38 0.38 0.38 0.40 -0.02 25 30 156 +30
29APR26 44.00 P 0.00 0.00 0.00 0.58 -0.03 24 0 194 0
29APR26 45.00 P 0.00 0.00 0.00 0.84 -0.04 24 0 55 0
29APR26 46.00 P 0.00 0.00 0.00 1.17 -0.05 24 0 97 0
29APR26 47.00 P 0.00 0.00 0.00 1.63 -0.04 24 0 23 0
29APR26 48.00 P 0.00 0.00 0.00 2.18 -0.03 25 0 36 0
29APR26 49.00 P 0.00 0.00 0.00 2.80 -0.05 26 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 3.28 -0.17 23 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 5.25 -0.14 23 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.55 -0.08 24 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.20 +0.14 35 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.48 -0.08 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.98 -0.08 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.48 -0.08 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.28 -0.03 24 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.43 -0.03 24 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.63 -0.02 24 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.86 -0.03 24 0 29 0
28MAY26 44.00 P 0.00 0.00 0.00 1.17 -0.03 24 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 1.57 -0.02 24 0 50 0
28MAY26 46.00 P 0.00 0.00 0.00 2.03 -0.03 24 0 43 0
28MAY26 47.00 P 0.00 0.00 0.00 2.58 -0.02 24 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.20 -0.02 24 0 13 0
28MAY26 49.00 P 0.00 0.00 0.00 3.89 -0.02 25 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.38 -0.19 22 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.65 +0.28 26 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.81 +0.29 26 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.14 -0.27 27 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.58 +0.37 29 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.97 -0.39 28 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.00 -0.08 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 38 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 0.00 24 0 56 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 0.00 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.30 -0.02 24 0 14 0
29JUN26 40.00 P 0.44 0.44 0.44 0.44 0.00 24 1 42 -1
29JUN26 41.00 P 0.00 0.00 0.00 0.61 0.00 24 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.82 -0.02 23 0 50 0
29JUN26 43.00 P 0.00 0.00 0.00 1.10 -0.02 23 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 1.43 -0.03 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 1.83 -0.04 23 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 2.33 -0.03 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 2.88 -0.01 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 3.51 -0.01 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 3.95 -0.18 22 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 4.62 -0.20 22 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 6.65 +0.09 23 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 8.96 +0.05 26 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.47 +0.06 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.77 +0.38 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.18 -0.18 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.61 +0.18 34 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 24 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 22 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 0.00 24 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.48 -0.01 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.64 0.00 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.83 0.00 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.07 +0.01 23 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 1.35 0.00 23 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 1.67 -0.02 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.06 -0.02 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.51 -0.02 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.01 -0.02 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.56 -0.03 24 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.14 -0.06 24 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 4.78 -0.07 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.17 -0.36 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.34 -0.07 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.36 -0.15 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.68 +0.26 27 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.97 +0.24 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.31 -0.05 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.61 +0.08 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 0.00 22 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 0.00 22 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.20 0.00 22 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 -0.01 22 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.37 -0.01 22 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.50 -0.02 22 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.64 -0.02 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.82 -0.02 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.05 0.00 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.31 0.00 22 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.59 -0.02 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.97 0.00 22 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.37 -0.01 22 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 2.83 +0.01 22 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 3.33 +0.01 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.88 0.00 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.45 -0.05 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.08 -0.06 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.57 -0.05 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.35 -0.06 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.36 -0.15 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.68 +0.15 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.97 +0.18 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.31 -0.05 26 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.61 +0.07 25 0 0 0
TOTAL PUT 133 5,301 +121
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$ 32.48
26FEB26 16.50 C 17.01 17.06 17.01 16.01 -2.07 403 165 105 -115
26FEB26 17.00 C 0.00 0.00 0.00 15.51 -2.07 386 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 15.00 -2.20 349 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 14.51 -2.07 355 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 14.01 -2.07 340 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 13.50 -2.08 306 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 13.00 -2.08 292 0 58 0
26FEB26 20.00 C 0.00 0.00 0.00 12.50 -2.08 279 0 580 0
26FEB26 21.00 C 11.50 11.50 11.41 11.50 -2.08 253 6 170 0
26FEB26 22.00 C 0.00 0.00 0.00 10.50 -2.09 229 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 9.50 -2.09 205 0 10 0
26FEB26 24.00 C 8.60 8.60 8.60 8.50 -2.09 182 30 250 -30
26FEB26 25.00 C 0.00 0.00 0.00 7.51 -2.08 171 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 6.51 -2.08 149 0 315 0
26FEB26 27.00 C 6.05 6.05 6.05 5.51 -2.08 127 100 648 0
26FEB26 28.00 C 0.00 0.00 0.00 4.48 -2.11 0 0 1,176 0
26FEB26 29.00 C 3.85 3.85 3.85 3.51 -2.07 83 2 2,005 0
26FEB26 30.00 C 2.55 2.55 2.55 2.55 -2.03 76 10 2,136 0
26FEB26 31.00 C 1.83 1.83 1.42 1.60 -2.13 61 634 885 +43
26FEB26 32.00 C 1.70 1.70 0.73 0.81 -1.81 55 269 825 +157
26FEB26 33.00 C 1.05 1.05 0.30 0.33 -1.50 56 485 1,233 +34
26FEB26 34.00 C 0.45 0.45 0.09 0.12 -0.87 60 294 3,530 +25
26FEB26 35.00 C 0.20 0.20 0.03 0.03 -0.42 60 240 3,964 +16
26FEB26 36.00 C 0.05 0.06 0.01 0.01 -0.18 65 115 2,506 -65
26FEB26 37.00 C 0.02 0.02 0.01 0.01 -0.07 79 12 1,357 -12
26FEB26 38.00 C 0.00 0.00 0.00 0.01 -0.02 93 0 1,172 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,027 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1,757 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 131 0 290 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 143 0 192 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 154 0 248 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 165 0 237 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 176 0 696 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 186 0 384 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 196 0 430 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 206 0 451 0
30MAR26 8.25 C 0.00 0.00 0.00 24.25 -2.11 0 0 965 0
30MAR26 8.50 C 0.00 0.00 0.00 24.00 -2.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 23.92 -1.95 239 0 0 0
30MAR26 9.00 C 23.50 23.66 23.31 23.67 -1.94 234 105 105 +105
30MAR26 9.25 C 0.00 0.00 0.00 23.45 -1.91 236 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.34 -1.78 258 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 22.83 -2.04 192 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.64 -1.98 207 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.01 -2.11 122 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.74 -1.88 212 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.39 -1.73 227 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.87 -1.75 216 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.14 -1.98 169 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.62 -2.00 158 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.02 -2.10 102 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.51 -2.12 0 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 18.28 -1.85 167 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 17.72 -1.91 152 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 17.02 -2.08 0 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 16.64 -2.00 127 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 16.37 -1.78 153 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 15.52 -2.13 0 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 15.14 -2.06 112 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 14.61 -2.04 102 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 14.03 -2.12 60 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 13.53 -2.12 0 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 13.33 -1.82 116 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 12.53 -2.12 0 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 11.54 -2.11 53 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 10.63 -1.99 72 0 3,917 0
30MAR26 23.00 C 0.00 0.00 0.00 9.55 -2.13 46 0 898 0
30MAR26 24.00 C 0.00 0.00 0.00 8.50 -2.17 0 0 5,239 0
30MAR26 25.00 C 8.10 8.10 8.10 7.51 -2.21 0 10 9,237 0
30MAR26 26.00 C 0.00 0.00 0.00 6.51 -2.23 0 0 1,522 0
30MAR26 27.00 C 0.00 0.00 0.00 5.68 -2.09 42 0 2,544 0
30MAR26 28.00 C 5.02 5.02 5.02 4.88 -1.90 47 2 4,635 +2
30MAR26 29.00 C 4.42 4.42 4.42 4.04 -1.78 45 1 1,111 -1
30MAR26 30.00 C 3.51 3.51 3.28 3.28 -1.54 44 41 3,946 +39
30MAR26 31.00 C 2.70 2.70 2.61 2.61 -1.56 44 42 1,863 +42
30MAR26 32.00 C 2.67 2.67 1.95 2.01 -1.40 43 241 1,879 +32
30MAR26 33.00 C 2.10 2.10 1.47 1.53 -1.22 43 487 1,012 +291
30MAR26 34.00 C 1.66 1.66 1.12 1.16 -0.98 44 129 839 -24
30MAR26 35.00 C 1.23 1.23 0.82 0.86 -0.82 44 319 10,291 +147
30MAR26 36.00 C 0.96 0.96 0.64 0.64 -0.64 45 127 1,518 +47
30MAR26 37.00 C 0.56 0.57 0.46 0.47 -0.54 45 203 1,137 +30
30MAR26 38.00 C 0.56 0.56 0.35 0.35 -0.41 46 125 2,148 +29
30MAR26 39.00 C 0.27 0.27 0.27 0.25 -0.32 46 45 597 0
30MAR26 40.00 C 0.23 0.23 0.19 0.18 -0.24 47 54 1,021 +32
30MAR26 41.00 C 0.24 0.24 0.18 0.13 -0.18 47 18 452 -9
30MAR26 42.00 C 0.12 0.13 0.12 0.09 -0.13 47 50 443 +40
30MAR26 43.00 C 0.09 0.09 0.09 0.07 -0.09 49 10 212 0
30MAR26 44.00 C 0.07 0.07 0.07 0.05 -0.07 49 55 191 0
30MAR26 45.00 C 0.07 0.07 0.07 0.04 -0.04 50 5 201 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 18 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 75 0
30MAR26 48.00 C 0.02 0.02 0.02 0.01 -0.02 49 100 393 +100
29APR26 17.50 C 0.00 0.00 0.00 15.17 -2.03 80 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.61 -2.04 66 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 14.07 -2.08 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 13.57 -2.08 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 13.33 -1.82 82 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.58 -2.07 37 0 0 0
29APR26 21.00 C 11.62 11.62 11.62 11.74 -1.91 65 6 6 +6
29APR26 22.00 C 0.00 0.00 0.00 10.63 -2.02 46 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.57 -2.11 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.53 -2.18 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.66 -2.09 34 0 1 0
29APR26 26.00 C 7.00 7.00 7.00 6.66 -2.14 30 30 30 +30
29APR26 27.00 C 0.00 0.00 0.00 5.77 -2.11 32 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.98 -2.02 35 0 6 0
29APR26 29.00 C 4.59 4.59 4.59 4.52 -1.64 44 10 40 -10
29APR26 30.00 C 4.00 4.00 3.80 3.66 -1.71 40 8 1,123 -5
29APR26 31.00 C 3.28 3.28 3.08 3.14 -1.49 42 3 158 -3
29APR26 32.00 C 0.00 0.00 0.00 2.58 -1.37 41 0 621 0
29APR26 33.00 C 2.70 2.70 2.10 2.12 -1.15 42 20 157 0
29APR26 34.00 C 0.00 0.00 0.00 1.72 -1.09 42 0 289 0
29APR26 35.00 C 1.50 1.51 1.40 1.41 -0.91 42 138 1,607 +39
29APR26 36.00 C 1.23 1.23 1.09 1.14 -0.78 43 320 412 +204
29APR26 37.00 C 1.03 1.05 1.03 0.92 -0.67 43 40 250 +40
29APR26 38.00 C 0.84 0.84 0.78 0.75 -0.58 44 18 709 +17
29APR26 39.00 C 0.81 0.81 0.59 0.61 -0.48 44 15 563 0
29APR26 40.00 C 0.61 0.61 0.56 0.50 -0.40 45 25 376 +15
29APR26 41.00 C 0.41 0.41 0.41 0.41 -0.34 46 3 395 +3
29APR26 42.00 C 0.38 0.38 0.31 0.33 -0.29 46 198 245 +108
29APR26 43.00 C 0.00 0.00 0.00 0.27 -0.25 47 0 41 0
29APR26 44.00 C 0.00 0.00 0.00 0.23 -0.20 48 0 43 0
29APR26 45.00 C 0.00 0.00 0.00 0.19 -0.17 48 0 184 0
29APR26 46.00 C 0.00 0.00 0.00 0.16 -0.13 49 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.13 -0.11 49 0 0 0
29APR26 48.00 C 0.13 0.14 0.12 0.11 -0.09 50 3 147 +1
28MAY26 21.00 C 0.00 0.00 0.00 11.74 -1.94 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.80 -1.91 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.57 -2.18 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.93 -1.86 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.19 -1.66 50 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.32 -1.62 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.48 -1.57 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.36 -1.85 38 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.96 -1.44 44 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.29 -1.43 43 0 0 0
28MAY26 31.00 C 3.64 3.64 3.64 3.53 -1.50 40 10 30 +10
28MAY26 32.00 C 3.27 3.27 3.00 3.00 -1.39 40 21 60 +20
28MAY26 33.00 C 2.82 2.82 2.55 2.54 -1.24 40 105 187 +23
28MAY26 34.00 C 2.16 2.16 2.12 2.16 -1.10 41 30 366 0
28MAY26 35.00 C 2.29 2.29 1.79 1.81 -0.97 41 75 285 -8
28MAY26 36.00 C 1.65 1.65 1.52 1.53 -0.85 41 32 125 0
28MAY26 37.00 C 0.00 0.00 0.00 1.29 -0.74 42 0 132 0
28MAY26 38.00 C 0.00 0.00 0.00 1.09 -0.65 42 0 217 0
28MAY26 39.00 C 1.04 1.04 1.04 0.93 -0.57 43 1 161 -1
28MAY26 40.00 C 0.88 0.88 0.78 0.79 -0.49 43 12 80 +6
28MAY26 41.00 C 0.00 0.00 0.00 0.67 -0.43 44 0 104 0
28MAY26 42.00 C 0.00 0.00 0.00 0.58 -0.38 45 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.48 -0.35 45 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.42 -0.30 46 0 40 0
28MAY26 45.00 C 0.00 0.00 0.00 0.35 -0.24 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.30 -0.24 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.26 -0.20 47 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.23 -0.17 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.64 -1.98 96 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.08 -2.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.74 -1.88 103 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.39 -1.73 113 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.87 -1.75 107 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.14 -1.99 74 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.62 -2.01 63 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.37 -1.77 94 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.62 -2.02 52 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 18.28 -1.86 79 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.72 -1.93 69 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.13 -2.02 38 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 16.84 -1.81 74 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.37 -1.79 73 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.65 -2.01 41 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 15.34 -1.86 65 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 14.98 -1.69 70 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 14.47 -1.71 67 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 13.70 -1.99 43 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 13.37 -1.83 56 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 12.93 -1.78 57 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 12.08 -1.66 58 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 10.80 -1.98 39 0 53 0
29JUN26 23.00 C 0.00 0.00 0.00 10.00 -1.83 45 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 9.13 -1.76 44 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 8.35 -1.67 46 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 7.55 -1.59 45 0 142 0
29JUN26 27.00 C 0.00 0.00 0.00 6.76 -1.53 44 0 2,034 0
29JUN26 28.00 C 0.00 0.00 0.00 5.67 -1.80 37 0 2,343 0
29JUN26 29.00 C 0.00 0.00 0.00 5.32 -1.39 43 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 4.69 -1.42 42 0 4,884 0
29JUN26 31.00 C 3.93 3.96 3.93 3.89 -1.56 39 2 142 -2
29JUN26 32.00 C 3.62 3.70 3.46 3.41 -1.41 40 50 278 +50
29JUN26 33.00 C 3.55 3.55 3.04 2.96 -1.29 40 59 801 +44
29JUN26 34.00 C 2.67 2.68 2.60 2.60 -1.09 41 181 893 +90
29JUN26 35.00 C 2.34 2.34 2.34 2.23 -0.99 40 501 2,015 0
29JUN26 36.00 C 0.00 0.00 0.00 1.94 -0.87 41 0 1,380 0
29JUN26 37.00 C 1.82 1.82 1.69 1.69 -0.78 41 20 697 +15
29JUN26 38.00 C 1.53 1.53 1.53 1.48 -0.70 42 60 84 0
29JUN26 39.00 C 0.00 0.00 0.00 1.29 -0.62 42 0 81 0
29JUN26 40.00 C 1.12 1.12 1.04 1.13 -0.55 43 21 4,372 0
29JUN26 41.00 C 0.00 0.00 0.00 0.99 -0.49 43 0 183 0
29JUN26 42.00 C 0.88 0.88 0.88 0.86 -0.45 44 45 260 +45
29JUN26 43.00 C 0.82 0.82 0.82 0.76 -0.39 44 10 57 +10
29JUN26 44.00 C 0.00 0.00 0.00 0.67 -0.35 45 0 115 0
29JUN26 45.00 C 0.00 0.00 0.00 0.59 -0.32 45 0 122 0
29JUN26 46.00 C 0.53 0.53 0.53 0.52 -0.28 46 2 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.46 -0.24 46 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.41 -0.20 47 0 54 0
29SEP26 14.50 C 0.00 0.00 0.00 18.28 -1.91 68 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 17.72 -1.97 60 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 17.13 -2.07 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.84 -1.86 63 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 16.37 -1.84 62 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 15.65 -2.07 36 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 15.34 -1.89 55 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 15.01 -1.73 60 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 14.47 -1.79 56 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 13.70 -2.07 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.37 -1.92 47 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 12.93 -1.88 48 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 12.08 -1.79 48 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 10.83 -2.11 35 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 10.19 -1.89 43 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 9.16 -2.05 38 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 8.42 -1.95 39 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 7.63 -1.93 39 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 7.21 -1.58 43 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 6.53 -1.52 42 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 5.63 -1.73 38 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 5.07 -1.63 39 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 4.61 -1.48 39 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 4.23 -1.34 40 0 179 0
29SEP26 33.00 C 3.80 3.86 3.80 3.79 -1.27 40 2 847 0
29SEP26 34.00 C 0.00 0.00 0.00 3.42 -1.15 41 0 775 0
29SEP26 35.00 C 3.19 3.19 3.19 3.08 -1.03 41 5 1,329 -5
29SEP26 36.00 C 0.00 0.00 0.00 2.78 -0.95 41 0 2,242 0
29SEP26 37.00 C 0.00 0.00 0.00 2.50 -0.89 41 0 206 0
29SEP26 38.00 C 0.00 0.00 0.00 2.26 -0.85 42 0 639 0
29SEP26 39.00 C 0.00 0.00 0.00 2.05 -0.75 42 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 1.85 -0.72 42 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 1.68 -0.68 42 0 47 0
29SEP26 42.00 C 0.00 0.00 0.00 1.56 -0.56 43 0 48 0
29SEP26 43.00 C 0.00 0.00 0.00 1.44 -0.47 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.32 -0.47 44 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.21 -0.38 45 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.11 -0.35 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.02 -0.36 45 0 10 0
29SEP26 48.00 C 0.92 0.92 0.92 0.91 -0.31 45 5 5 +5
30DEC26 17.00 C 0.00 0.00 0.00 15.81 -1.91 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.34 -1.89 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 15.01 -1.73 51 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 14.51 -1.75 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.02 -1.76 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.37 -1.94 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.93 -1.91 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.18 -1.74 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.08 -1.96 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.54 -1.65 42 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 9.47 -1.90 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.02 -1.56 41 0 0 0
30DEC26 26.00 C 8.20 8.20 8.10 8.31 -1.56 40 20 275 0
30DEC26 27.00 C 0.00 0.00 0.00 7.49 -1.67 38 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 6.88 -1.80 38 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 6.26 -1.54 38 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 5.72 -1.53 38 0 64 0
30DEC26 31.00 C 0.00 0.00 0.00 5.32 -1.37 39 0 17 0
30DEC26 32.00 C 0.00 0.00 0.00 4.91 -1.24 39 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 4.53 -1.18 39 0 1,101 0
30DEC26 34.00 C 0.00 0.00 0.00 4.13 -1.13 39 0 2,107 0
30DEC26 35.00 C 0.00 0.00 0.00 3.80 -1.07 40 0 1,056 0
30DEC26 36.00 C 0.00 0.00 0.00 3.50 -1.00 40 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 3.24 -0.93 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.99 -0.87 41 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.78 -0.81 41 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.56 -0.78 41 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 2.35 -0.75 41 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 2.17 -0.71 42 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 1.98 -0.65 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.82 -0.70 42 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.63 -0.72 41 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.50 -0.68 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.36 -0.66 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.30 -0.59 42 0 0 0
TOTAL CALL 6,637 141,096 +1,702
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 358 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 343 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 329 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 315 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 301 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 288 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 275 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 263 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 239 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 216 0 2,771 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 194 0 526 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 172 0 1,436 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 150 0 1,336 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 130 0 1,569 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,505 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 1,921 0
26FEB26 29.00 P 0.01 0.01 0.01 0.02 +0.01 80 3 2,712 -1
26FEB26 30.00 P 0.04 0.04 0.04 0.05 +0.04 72 60 2,482 0
26FEB26 31.00 P 0.04 0.15 0.04 0.12 +0.09 62 239 3,163 +163
26FEB26 32.00 P 0.08 0.46 0.07 0.30 +0.22 53 1,067 2,629 +57
26FEB26 33.00 P 0.33 1.00 0.31 0.84 +0.65 56 824 2,774 +176
26FEB26 34.00 P 0.87 1.84 0.87 1.68 +1.26 67 478 2,600 -42
26FEB26 35.00 P 1.38 2.74 1.38 2.63 +1.76 83 120 972 -38
26FEB26 36.00 P 3.60 3.60 3.60 3.52 +1.90 0 6 576 0
26FEB26 37.00 P 0.00 0.00 0.00 4.52 +2.01 0 0 42 -32
26FEB26 38.00 P 0.00 0.00 0.00 5.52 +2.07 0 0 6 -35
26FEB26 39.00 P 6.53 6.53 6.53 6.52 +2.09 0 6 0 -36
26FEB26 40.00 P 0.00 0.00 0.00 7.52 +2.05 0 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 8.52 +2.10 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.52 +2.07 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.52 +2.10 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.52 +2.08 0 0 0 0
26FEB26 45.00 P 11.46 12.51 11.45 12.52 +2.10 0 420 148 -297
26FEB26 46.00 P 0.00 0.00 0.00 13.52 +2.07 0 0 90 0
26FEB26 47.00 P 14.52 14.52 14.52 14.52 +2.05 0 50 0 0
26FEB26 48.00 P 15.55 15.55 15.55 15.52 +2.05 0 100 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 170 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 159 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 156 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 153 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 150 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 141 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 135 0 529 0
30MAR26 11.50 P 0.02 0.02 0.02 0.01 0.00 130 10 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 125 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 120 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 115 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 111 0 234 0
30MAR26 14.00 P 0.02 0.02 0.02 0.01 0.00 106 20 324 -9
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 102 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 94 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 87 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 76 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 674 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9,084 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,338 0
30MAR26 20.00 P 0.01 0.01 0.01 0.01 0.00 64 10 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2,091 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 14,511 0
30MAR26 23.00 P 0.05 0.05 0.05 0.01 0.00 47 10 3,212 0
30MAR26 24.00 P 0.06 0.06 0.06 0.03 +0.02 48 52 10,216 +50
30MAR26 25.00 P 0.09 0.10 0.08 0.05 +0.04 46 37 1,842 0
30MAR26 26.00 P 0.10 0.15 0.10 0.09 +0.07 45 42 4,129 +40
30MAR26 27.00 P 0.19 0.23 0.19 0.17 +0.13 45 84 999 +69
30MAR26 28.00 P 0.31 0.35 0.29 0.30 +0.21 45 58 5,966 -4
30MAR26 29.00 P 0.26 0.54 0.26 0.46 +0.30 44 143 2,158 +123
30MAR26 30.00 P 0.59 0.78 0.59 0.69 +0.40 43 144 3,071 +66
30MAR26 31.00 P 0.76 1.12 0.76 1.01 +0.53 43 262 1,351 +155
30MAR26 32.00 P 1.00 1.54 1.00 1.46 +0.71 43 337 2,536 +131
30MAR26 33.00 P 1.37 2.10 1.37 1.97 +0.87 43 1,288 3,339 -87
30MAR26 34.00 P 2.44 2.66 2.44 2.59 +1.07 43 66 390 +53
30MAR26 35.00 P 3.46 3.46 3.46 3.29 +1.23 44 5 429 +5
30MAR26 36.00 P 0.00 0.00 0.00 4.08 +1.43 45 0 176 0
30MAR26 37.00 P 4.70 4.70 4.70 4.91 +1.56 45 6 306 +6
30MAR26 38.00 P 0.00 0.00 0.00 5.79 +1.67 46 0 430 0
30MAR26 39.00 P 0.00 0.00 0.00 6.75 +1.93 49 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 7.78 +2.04 55 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 8.58 +1.81 46 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 9.55 +1.85 47 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.84 +2.20 71 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.53 +2.03 50 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.52 +1.98 0 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 13.52 +2.04 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.79 +2.32 84 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.57 +2.10 69 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 37 0
29APR26 22.00 P 0.07 0.07 0.07 0.02 +0.01 42 58 212 +58
29APR26 23.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 39 0
29APR26 24.00 P 0.14 0.16 0.14 0.06 +0.03 40 12 87 +12
29APR26 25.00 P 0.20 0.20 0.20 0.12 +0.06 40 15 182 +15
29APR26 26.00 P 0.31 0.32 0.29 0.21 +0.10 40 19 100 0
29APR26 27.00 P 0.44 0.47 0.44 0.35 +0.17 41 45 764 0
29APR26 28.00 P 0.59 0.66 0.56 0.54 +0.25 41 271 980 +147
29APR26 29.00 P 0.81 0.83 0.78 0.80 +0.35 41 42 1,119 +31
29APR26 30.00 P 0.89 1.23 0.89 1.13 +0.48 42 109 3,515 +37
29APR26 31.00 P 1.12 1.62 1.12 1.52 +0.59 42 105 280 -22
29APR26 32.00 P 1.56 2.01 1.56 1.94 +0.70 41 109 1,502 +52
29APR26 33.00 P 2.28 2.45 2.28 2.50 +0.87 42 12 588 +10
29APR26 34.00 P 0.00 0.00 0.00 3.10 +1.00 42 0 293 0
29APR26 35.00 P 0.00 0.00 0.00 3.85 +1.22 44 0 360 0
29APR26 36.00 P 0.00 0.00 0.00 4.50 +1.29 42 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 5.49 +1.52 47 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 6.23 +1.63 46 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 7.12 +1.75 48 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 7.80 +1.52 42 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.58 +1.46 36 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.79 +1.79 49 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.84 +1.95 54 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.56 +1.76 43 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.59 +1.86 48 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.57 +1.90 49 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.79 +2.17 64 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.61 +2.03 57 0 0 0
28MAY26 21.00 P 0.09 0.10 0.09 0.04 +0.02 42 20 75 +20
28MAY26 22.00 P 0.00 0.00 0.00 0.08 +0.05 43 0 1 0
28MAY26 23.00 P 0.16 0.16 0.16 0.12 +0.07 42 6 8 +6
28MAY26 24.00 P 0.23 0.24 0.23 0.20 +0.12 42 18 43 +18
28MAY26 25.00 P 0.34 0.35 0.34 0.31 +0.17 42 32 37 +32
28MAY26 26.00 P 0.48 0.49 0.48 0.45 +0.23 42 31 65 +31
28MAY26 27.00 P 0.60 0.66 0.60 0.64 +0.30 42 12 28 -2
28MAY26 28.00 P 0.75 0.87 0.75 0.86 +0.37 41 8 26 +3
28MAY26 29.00 P 1.10 1.12 1.10 1.12 +0.42 41 12 51 +12
28MAY26 30.00 P 1.16 1.45 1.16 1.48 +0.52 41 33 195 -1
28MAY26 31.00 P 1.81 1.81 1.81 1.89 +0.62 41 2 395 +2
28MAY26 32.00 P 2.25 2.30 2.25 2.36 +0.75 41 24 456 +20
28MAY26 33.00 P 2.90 3.02 2.90 2.89 +0.87 41 23 313 0
28MAY26 34.00 P 3.55 3.55 3.55 3.51 +1.00 42 15 265 0
28MAY26 35.00 P 4.24 4.24 4.21 4.16 +1.11 42 30 452 +15
28MAY26 36.00 P 0.00 0.00 0.00 4.79 +1.12 41 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 5.64 +1.34 43 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 6.62 +1.62 46 0 23 0
28MAY26 39.00 P 0.00 0.00 0.00 7.13 +1.39 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.35 +1.72 49 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.26 +1.81 50 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.17 +1.87 51 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.93 +1.77 48 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.74 +1.69 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.64 +1.69 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.89 +2.03 55 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.91 +2.13 58 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.61 +1.89 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 97 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 101 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 307 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,568 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 38 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 406 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 618 0
29JUN26 20.00 P 0.12 0.12 0.12 0.05 +0.02 41 1 1,255 +1
29JUN26 21.00 P 0.00 0.00 0.00 0.08 +0.04 41 0 1,022 0
29JUN26 22.00 P 0.00 0.00 0.00 0.13 +0.06 41 0 1,153 0
29JUN26 23.00 P 0.28 0.28 0.28 0.20 +0.08 41 3 521 0
29JUN26 24.00 P 0.00 0.00 0.00 0.31 +0.13 41 0 474 0
29JUN26 25.00 P 0.55 0.55 0.55 0.45 +0.18 41 1,002 5,650 +2
29JUN26 26.00 P 0.66 0.66 0.66 0.63 +0.24 41 4 2,490 +4
29JUN26 27.00 P 0.00 0.00 0.00 0.85 +0.30 41 0 271 0
29JUN26 28.00 P 0.00 0.00 0.00 1.13 +0.38 41 0 231 0
29JUN26 29.00 P 1.38 1.45 1.38 1.44 +0.44 41 69 342 +60
29JUN26 30.00 P 1.50 1.82 1.50 1.81 +0.53 41 102 218 +27
29JUN26 31.00 P 2.01 2.37 2.01 2.24 +0.62 41 70 476 +60
29JUN26 32.00 P 2.70 2.70 2.70 2.74 +0.74 41 1 889 +1
29JUN26 33.00 P 0.00 0.00 0.00 3.30 +0.86 41 0 252 0
29JUN26 34.00 P 3.88 3.88 3.88 3.91 +0.96 42 3 421 +3
29JUN26 35.00 P 0.00 0.00 0.00 4.62 +1.13 43 500 726 +336
29JUN26 36.00 P 0.00 0.00 0.00 5.25 +1.15 42 0 1,260 0
29JUN26 37.00 P 0.00 0.00 0.00 6.00 +1.28 43 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 6.76 +1.35 43 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 7.33 +1.18 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.41 +1.49 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.26 +1.44 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.17 +1.53 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 11.02 +1.53 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.95 +1.59 46 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.89 +1.65 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.89 +1.76 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.91 +1.87 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.70 +1.74 47 0 0 0
29SEP26 14.50 P 0.07 0.07 0.07 0.01 0.00 40 5 70 +5
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 76 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.01 39 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 713 0
29SEP26 20.00 P 0.00 0.00 0.00 0.19 +0.03 39 0 4,140 0
29SEP26 21.00 P 0.41 0.41 0.40 0.28 +0.05 39 30 540 0
29SEP26 22.00 P 0.00 0.00 0.00 0.40 +0.07 40 0 643 0
29SEP26 23.00 P 0.00 0.00 0.00 0.56 +0.12 40 0 784 0
29SEP26 24.00 P 0.83 0.83 0.83 0.76 +0.16 40 21 3,949 0
29SEP26 25.00 P 0.00 0.00 0.00 0.98 +0.20 40 0 412 0
29SEP26 26.00 P 1.31 1.31 1.29 1.26 +0.30 40 72 846 +72
29SEP26 27.00 P 1.57 1.57 1.57 1.57 +0.36 40 10 2,642 0
29SEP26 28.00 P 1.88 1.88 1.88 1.91 +0.42 40 3 769 +3
29SEP26 29.00 P 2.33 2.33 2.33 2.30 +0.50 40 10 276 +10
29SEP26 30.00 P 2.35 2.55 2.35 2.75 +0.60 40 11 885 0
29SEP26 31.00 P 0.00 0.00 0.00 3.24 +0.70 40 0 740 0
29SEP26 32.00 P 3.39 3.39 3.39 3.77 +0.77 40 95 889 +95
29SEP26 33.00 P 0.00 0.00 0.00 4.33 +0.85 40 0 581 0
29SEP26 34.00 P 0.00 0.00 0.00 4.97 +0.95 41 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 5.61 +1.03 41 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 6.30 +1.08 41 0 721 0
29SEP26 37.00 P 0.00 0.00 0.00 7.09 +1.25 42 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 7.90 +1.38 43 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 8.78 +1.52 44 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 9.56 +1.53 44 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 10.03 +1.23 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.19 +1.60 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.71 +1.31 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.90 +1.67 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.54 +1.47 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.66 +1.73 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.55 +1.75 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.27 +1.58 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.08 +0.01 35 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 0.10 +0.01 35 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.13 +0.02 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 +0.05 36 0 3 0
30DEC26 20.00 P 0.47 0.47 0.47 0.26 +0.06 36 3 65 +3
30DEC26 21.00 P 0.54 0.54 0.54 0.38 +0.09 36 1 85 +1
30DEC26 22.00 P 0.00 0.00 0.00 0.54 +0.12 36 0 211 0
30DEC26 23.00 P 0.80 0.97 0.80 0.74 +0.17 37 40 165 +36
30DEC26 24.00 P 1.10 1.10 1.10 0.97 +0.22 37 10 250 +10
30DEC26 25.00 P 1.35 1.35 1.35 1.26 +0.31 38 10 521 +10
30DEC26 26.00 P 1.64 1.80 1.64 1.58 +0.34 38 34 347 +34
30DEC26 27.00 P 1.87 2.01 1.87 1.96 +0.42 38 60 636 +60
30DEC26 28.00 P 2.38 2.38 2.38 2.38 +0.49 39 4 84 +4
30DEC26 29.00 P 0.00 0.00 0.00 2.85 +0.58 39 0 53 0
30DEC26 30.00 P 0.00 0.00 0.00 3.33 +0.64 40 0 100 0
30DEC26 31.00 P 3.85 3.85 3.85 3.78 +0.63 39 3 32 +3
30DEC26 32.00 P 4.50 4.50 4.50 4.41 +0.76 40 10 43 +10
30DEC26 33.00 P 0.00 0.00 0.00 5.01 +0.83 40 0 1,069 0
30DEC26 34.00 P 0.00 0.00 0.00 5.64 +1.00 41 0 2,077 0
30DEC26 35.00 P 6.20 6.20 6.20 6.20 +0.88 40 10 1,030 +10
30DEC26 36.00 P 0.00 0.00 0.00 6.89 +0.94 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.61 +1.08 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.32 +1.10 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.09 +1.17 41 0 0 0
30DEC26 40.00 P 10.00 10.00 10.00 9.76 +1.11 40 1 1 +1
30DEC26 41.00 P 0.00 0.00 0.00 10.67 +1.26 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.49 +1.30 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.32 +1.34 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.16 +1.36 42 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.21 +1.60 44 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 14.83 +1.38 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.82 +1.52 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.72 +1.56 44 0 0 0
TOTAL PUT 9,208 172,192 +1,870
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$ 77.00
26FEB26 47.00 C 0.00 0.00 0.00 30.43 +0.02 415 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 29.16 -0.25 331 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 28.16 -0.25 318 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 27.16 -0.25 306 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 24.65 -0.26 272 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 22.15 -0.82 243 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 19.77 -0.14 242 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 17.15 -0.26 188 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 14.65 -0.26 162 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 12.16 -0.26 138 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 9.65 -0.27 111 0 234 0
26FEB26 70.00 C 7.03 7.11 7.00 7.01 -0.63 0 26 326 0
26FEB26 72.50 C 4.65 4.65 4.47 4.51 -0.41 0 57 299 +16
26FEB26 75.00 C 2.11 2.11 2.09 2.02 -0.42 17 15 487 -10
26FEB26 77.50 C 0.00 0.00 0.00 0.32 -0.19 23 0 221 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.02 24 0 153 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 150 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,000 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 83 0 90 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 31.19 -0.25 111 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 30.43 -0.01 122 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 29.20 -0.24 104 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 28.20 -0.24 100 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 27.20 -0.24 96 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 24.70 -0.24 87 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 22.31 -0.66 84 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 19.84 -0.11 76 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 17.30 -0.15 66 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 14.69 -0.26 53 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 12.19 -0.26 45 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 9.70 -0.26 37 0 720 0
30MAR26 70.00 C 0.00 0.00 0.00 7.27 -0.37 32 0 564 0
30MAR26 72.50 C 4.61 4.61 4.61 4.60 -0.37 17 30 533 -14
30MAR26 75.00 C 2.47 2.47 2.33 2.26 -0.31 14 23 274 +3
30MAR26 77.50 C 1.01 1.01 0.91 0.81 -0.19 14 62 186 -15
30MAR26 80.00 C 0.32 0.32 0.26 0.22 -0.10 14 14 198 +4
30MAR26 82.50 C 0.17 0.17 0.17 0.05 -0.03 15 4 45 +4
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 30 0
30MAR26 87.50 C 0.04 0.04 0.04 0.01 0.00 18 60 60 +60
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 28.33 -0.11 82 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 27.24 -0.20 76 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 24.75 -0.19 69 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 22.58 -0.39 71 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 19.97 +0.02 61 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 17.30 -0.15 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 14.98 +0.03 48 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 12.41 -0.04 40 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 9.84 -0.12 32 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 7.27 -0.37 24 0 105 0
29APR26 72.50 C 4.70 4.70 4.70 4.66 -0.32 16 30 166 +30
29APR26 75.00 C 0.00 0.00 0.00 2.50 -0.26 14 0 304 0
29APR26 77.50 C 0.00 0.00 0.00 1.17 -0.16 13 0 182 0
29APR26 80.00 C 0.00 0.00 0.00 0.50 -0.12 13 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.17 -0.06 13 0 30 0
29APR26 85.00 C 0.14 0.14 0.14 0.05 -0.03 13 40 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.02 0.00 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 18 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 27.24 -0.20 64 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.76 -0.18 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 22.58 -0.39 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.97 +0.02 51 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 17.30 -0.15 42 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.98 +0.03 40 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 12.41 -0.04 33 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.84 -0.12 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 7.27 -0.37 20 0 0 0
28MAY26 72.50 C 4.98 4.98 4.98 4.75 -0.23 15 30 131 +30
28MAY26 75.00 C 0.00 0.00 0.00 2.81 -0.22 13 0 164 0
28MAY26 77.50 C 0.00 0.00 0.00 1.51 -0.15 13 0 92 0
28MAY26 80.00 C 0.00 0.00 0.00 0.74 -0.15 13 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.32 -0.08 13 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 0.12 -0.04 13 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.04 -0.02 13 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 30.60 +0.16 69 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 29.60 +0.16 67 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 28.33 -0.11 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 27.61 +0.17 62 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 25.11 +0.17 56 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 22.62 -0.35 51 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 20.04 +0.09 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 17.30 -0.15 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.98 +0.03 33 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.41 -0.04 28 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 9.84 -0.12 22 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 7.27 -0.37 17 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 4.80 -0.22 12 0 145 0
29JUN26 75.00 C 0.00 0.00 0.00 3.08 -0.20 12 0 100 0
29JUN26 77.50 C 0.00 0.00 0.00 1.79 -0.23 12 0 11 0
29JUN26 80.00 C 0.00 0.00 0.00 0.98 -0.16 12 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.49 -0.10 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.23 -0.07 13 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.10 -0.03 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 -0.02 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.02 0.00 13 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.60 +0.16 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.60 +0.16 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.37 -0.07 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.61 +0.17 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 25.11 +0.17 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.62 -0.35 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 20.04 +0.09 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.30 -0.15 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.98 +0.03 22 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 12.41 -0.05 18 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 9.84 -0.18 14 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 7.45 -0.38 12 0 14 0
29SEP26 72.50 C 5.00 5.00 5.00 5.54 -0.17 12 14 26 +14
29SEP26 75.00 C 0.00 0.00 0.00 3.92 -0.17 12 0 19 0
29SEP26 77.50 C 0.00 0.00 0.00 2.55 -0.24 11 0 0 0
29SEP26 80.00 C 1.30 1.30 1.30 1.62 -0.19 12 5 5 +5
29SEP26 82.50 C 0.00 0.00 0.00 0.98 -0.13 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.55 -0.10 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.32 -0.04 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 -0.04 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.08 -0.02 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 -0.01 12 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.60 +0.03 37 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.37 -0.07 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.61 +0.17 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 25.11 +0.17 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.62 -0.35 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.04 +0.04 22 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 17.30 -0.28 15 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.98 -0.20 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.45 -0.01 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 10.23 -0.37 12 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 8.17 -0.08 12 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 6.30 -0.12 12 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 4.58 -0.41 11 0 26 0
30DEC26 77.50 C 2.69 2.69 2.69 3.29 -0.22 11 20 46 +20
30DEC26 80.00 C 2.05 2.05 2.05 2.30 -0.16 11 12 26 0
30DEC26 82.50 C 0.00 0.00 0.00 1.53 -0.14 11 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.99 -0.09 11 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.62 -0.06 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.37 -0.05 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.23 -0.03 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.13 -0.02 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.07 -0.01 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
TOTAL CALL 442 8,371 +147
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 215 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 0.00 172 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 425 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 373 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 329 0
26FEB26 75.00 P 0.03 0.03 0.03 0.04 +0.01 23 40 510 +38
26FEB26 77.50 P 0.61 0.81 0.61 0.81 +0.19 23 63 294 +62
26FEB26 80.00 P 0.00 0.00 0.00 3.04 +0.35 32 0 73 0
26FEB26 82.50 P 0.00 0.00 0.00 5.50 +0.25 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 8.00 +0.17 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 10.82 +0.48 129 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 13.29 +0.47 146 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 15.50 +0.16 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 18.54 +0.69 210 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 20.50 -0.07 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 23.00 +0.16 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 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 53 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 20 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 0.00 0.00 0.00 0.05 0.00 14 0 214 0
30MAR26 72.50 P 0.26 0.26 0.26 0.25 +0.01 14 4 519 +4
30MAR26 75.00 P 0.88 0.89 0.84 0.91 +0.09 14 127 286 +78
30MAR26 77.50 P 2.38 2.38 2.29 2.31 +0.14 14 50 152 +20
30MAR26 80.00 P 4.44 4.44 4.44 4.47 +0.33 17 30 136 +30
30MAR26 82.50 P 0.00 0.00 0.00 6.72 +0.20 14 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 9.20 +0.14 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 11.93 +0.44 33 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 14.46 +0.26 39 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 16.52 -0.26 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 19.50 +0.53 49 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 22.15 +0.67 58 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 23.46 -0.19 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 13 0 268 0
29APR26 70.00 P 0.19 0.19 0.19 0.14 +0.01 13 4 684 0
29APR26 72.50 P 0.51 0.51 0.51 0.50 +0.05 13 60 225 +60
29APR26 75.00 P 1.21 1.21 1.21 1.22 +0.06 13 9 119 0
29APR26 77.50 P 2.65 2.65 2.65 2.58 +0.12 13 30 62 +30
29APR26 80.00 P 0.00 0.00 0.00 4.61 +0.31 15 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 6.75 +0.18 13 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.20 +0.13 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 11.93 +0.30 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 14.46 +0.25 30 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 16.52 -0.26 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 19.50 +0.15 38 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.15 +0.47 44 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 23.99 +0.05 0 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 27 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 0.07 +0.01 13 0 34 0
28MAY26 70.00 P 0.28 0.31 0.28 0.23 +0.01 13 60 330 +60
28MAY26 72.50 P 0.00 0.00 0.00 0.66 +0.04 13 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 1.45 +0.06 13 0 126 0
28MAY26 77.50 P 0.00 0.00 0.00 2.75 +0.08 13 0 70 0
28MAY26 80.00 P 0.00 0.00 0.00 4.70 +0.26 14 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 6.78 +0.16 13 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.20 +0.12 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 11.93 +0.30 22 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.46 +0.25 26 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.20 +0.42 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.77 +0.42 37 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.15 +0.47 38 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.99 -0.01 0 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 26 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 0.00 0.00 0.00 0.04 0.00 13 0 179 0
29JUN26 67.50 P 0.00 0.00 0.00 0.12 0.00 13 0 41 0
29JUN26 70.00 P 0.00 0.00 0.00 0.35 +0.02 13 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.85 +0.06 13 0 102 0
29JUN26 75.00 P 0.00 0.00 0.00 1.73 +0.12 13 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 3.06 +0.18 13 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 4.71 +0.12 12 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 6.89 +0.19 13 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.49 +0.40 18 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.93 +0.30 20 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 14.46 +0.25 23 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.20 +0.42 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 19.77 +0.42 33 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.15 +0.47 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.53 +0.53 34 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 0.00 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.10 0.00 12 0 59 0
29SEP26 67.50 P 0.00 0.00 0.00 0.26 +0.01 12 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.59 +0.03 12 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 1.18 +0.07 12 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 2.10 +0.13 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.39 +0.19 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.93 +0.10 12 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.94 +0.12 12 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.49 +0.36 15 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.93 +0.30 17 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 14.54 +0.33 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.20 +0.42 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 19.77 +0.42 27 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.15 +0.47 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 24.53 +0.53 28 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 0.00 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 +0.01 12 0 8 0
30DEC26 65.00 P 0.00 0.00 0.00 0.20 +0.02 12 0 11 0
30DEC26 67.50 P 0.00 0.00 0.00 0.43 +0.04 12 0 48 0
30DEC26 70.00 P 0.00 0.00 0.00 0.84 +0.07 12 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 1.48 +0.10 12 0 54 0
30DEC26 75.00 P 0.00 0.00 0.00 2.43 +0.16 12 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.69 +0.20 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.17 +0.12 12 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.07 +0.11 12 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 9.56 +0.38 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.04 +0.40 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.61 +0.40 19 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.20 +0.42 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.77 +0.42 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.15 +0.47 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.56 +0.56 26 0 0 0
TOTAL PUT 477 8,765 +382
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$ 49.36
26FEB26 37.00 C 0.00 0.00 0.00 12.37 -0.92 142 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 11.36 -0.63 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 10.66 -0.33 232 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 9.39 -0.90 131 0 250 0
26FEB26 41.00 C 0.00 0.00 0.00 8.39 -0.60 118 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 7.37 -0.62 82 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 6.51 -0.56 128 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 5.36 -0.81 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 4.39 -0.73 64 0 37 0
26FEB26 46.00 C 0.00 0.00 0.00 3.37 -0.73 38 0 480 0
26FEB26 47.00 C 0.00 0.00 0.00 2.37 -0.66 27 0 1,139 0
26FEB26 48.00 C 1.55 1.72 1.39 1.46 -0.60 35 168 1,720 -2
26FEB26 49.00 C 0.91 0.91 0.67 0.69 -0.54 33 89 2,335 -1
26FEB26 50.00 C 0.26 0.26 0.23 0.24 -0.37 33 608 2,857 -395
26FEB26 52.50 C 0.00 0.00 0.00 0.01 -0.03 39 0 3,430 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,387 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 86 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 126 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 145 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 162 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 178 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.44 -0.99 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 17.42 -0.72 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 16.45 -0.86 45 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.45 -0.70 36 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 14.45 -0.55 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 13.44 -1.00 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 12.46 -0.83 33 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 11.44 -1.01 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.66 -0.65 51 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 9.50 -0.79 34 0 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.52 -0.59 32 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 7.54 -0.83 30 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.60 -0.79 30 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 5.67 -0.75 29 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 4.79 -0.71 29 0 45 0
30MAR26 46.00 C 0.00 0.00 0.00 3.93 -0.57 28 0 398 0
30MAR26 47.00 C 0.00 0.00 0.00 3.17 -0.52 27 0 274 0
30MAR26 48.00 C 2.65 2.74 2.65 2.51 -0.48 28 100 908 +86
30MAR26 49.00 C 2.13 2.15 1.90 1.95 -0.39 28 434 1,707 +118
30MAR26 50.00 C 1.57 1.57 1.49 1.49 -0.34 28 44 4,128 -30
30MAR26 52.50 C 0.80 0.80 0.70 0.67 -0.23 28 43 3,931 +20
30MAR26 55.00 C 0.38 0.38 0.31 0.25 -0.12 28 121 3,365 -60
30MAR26 57.50 C 0.17 0.18 0.15 0.08 -0.05 28 76 3,990 +38
30MAR26 60.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 960 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 39 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.57 -0.73 31 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.61 -0.94 33 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.66 -0.88 33 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.66 -0.63 30 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.70 -0.55 29 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.76 -0.84 28 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.86 -0.81 27 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.98 -0.44 27 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.06 -0.52 25 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 4.58 -0.25 29 0 168 0
29APR26 47.00 C 0.00 0.00 0.00 3.71 -0.42 27 0 389 0
29APR26 48.00 C 0.00 0.00 0.00 3.10 -0.45 27 0 388 0
29APR26 49.00 C 2.67 2.76 2.67 2.56 -0.44 27 60 411 -30
29APR26 50.00 C 2.28 2.28 2.28 2.10 -0.37 27 30 1,112 0
29APR26 52.50 C 1.36 1.36 1.36 1.22 -0.29 28 51 271 0
29APR26 55.00 C 0.74 0.74 0.74 0.64 -0.19 28 6 246 -6
29APR26 57.50 C 0.00 0.00 0.00 0.31 -0.11 28 0 250 0
29APR26 60.00 C 0.00 0.00 0.00 0.14 -0.06 27 0 33 0
29APR26 62.50 C 0.14 0.14 0.14 0.06 -0.03 28 4 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.80 -0.75 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.76 -0.78 28 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.83 -0.55 28 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.71 -0.72 20 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.00 -0.83 27 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.35 -0.59 30 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.30 -0.37 26 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.53 -0.74 26 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.82 -0.37 26 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 4.16 -0.52 26 0 382 0
28MAY26 48.00 C 0.00 0.00 0.00 3.53 -0.45 26 0 680 0
28MAY26 49.00 C 3.13 3.16 3.13 3.01 -0.40 26 50 943 +10
28MAY26 50.00 C 2.69 2.69 2.69 2.55 -0.37 26 30 492 +30
28MAY26 52.50 C 0.00 0.00 0.00 1.65 -0.29 27 0 209 0
28MAY26 55.00 C 0.00 0.00 0.00 0.98 -0.21 27 0 85 0
28MAY26 57.50 C 0.00 0.00 0.00 0.55 -0.15 27 0 74 0
28MAY26 60.00 C 0.44 0.44 0.44 0.30 -0.09 27 5 36 +5
28MAY26 62.50 C 0.00 0.00 0.00 0.15 -0.06 27 0 26 0
28MAY26 65.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 106 0
28MAY26 67.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.78 -1.02 28 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.75 -0.66 23 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.86 -0.69 27 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 11.23 -0.31 34 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.83 -1.08 21 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.83 -1.15 18 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 8.24 -0.85 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.43 -0.80 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.63 -0.78 26 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.89 -0.74 26 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 5.39 -0.51 28 0 308 0
29JUN26 47.00 C 0.00 0.00 0.00 4.56 -0.66 26 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 3.96 -0.44 26 0 235 0
29JUN26 49.00 C 3.59 3.59 3.41 3.45 -0.56 26 120 413 +64
29JUN26 50.00 C 0.00 0.00 0.00 2.97 -0.36 26 0 2,479 0
29JUN26 52.50 C 2.18 2.18 2.17 2.04 -0.29 26 64 4,134 +54
29JUN26 55.00 C 0.00 0.00 0.00 1.33 -0.24 27 0 8,738 0
29JUN26 57.50 C 0.00 0.00 0.00 0.83 -0.17 26 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 0.50 -0.12 26 0 300 0
29JUN26 62.50 C 0.48 0.48 0.48 0.29 -0.08 26 30 312 +30
29JUN26 65.00 C 0.00 0.00 0.00 0.16 -0.06 26 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 -0.03 26 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 0.00 27 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.80 -1.00 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.83 -0.66 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.98 -0.65 27 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.23 -0.31 29 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 10.14 -0.77 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.39 -0.84 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.59 -0.50 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.80 -0.71 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.89 -0.90 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.42 -0.69 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.98 -0.48 28 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 5.26 -0.55 27 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 4.79 -0.15 27 0 214 0
29SEP26 49.00 C 0.00 0.00 0.00 4.21 -0.39 27 0 450 0
29SEP26 50.00 C 0.00 0.00 0.00 3.77 -0.35 27 0 612 0
29SEP26 52.50 C 0.00 0.00 0.00 2.82 -0.33 27 0 1,168 0
29SEP26 55.00 C 0.00 0.00 0.00 2.05 -0.26 27 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.47 -0.20 27 0 323 0
29SEP26 60.00 C 1.28 1.28 1.22 1.04 -0.15 27 6 377 0
29SEP26 62.50 C 0.00 0.00 0.00 0.72 -0.12 27 0 175 0
29SEP26 65.00 C 0.00 0.00 0.00 0.49 -0.10 27 0 129 0
29SEP26 67.50 C 0.00 0.00 0.00 0.33 -0.07 27 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 -0.05 27 0 27 0
29SEP26 72.50 C 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.09 -0.69 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.25 -0.65 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.39 -0.23 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.58 -0.62 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.81 -0.80 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.07 -0.78 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.38 -0.38 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.69 -0.75 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.10 -0.58 26 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.53 -0.22 26 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 6.02 -0.18 27 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 5.43 -0.52 26 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 4.96 -0.41 26 0 30 0
30DEC26 50.00 C 4.76 4.76 4.76 4.54 -0.38 26 30 527 +30
30DEC26 52.50 C 0.00 0.00 0.00 3.61 -0.37 26 0 492 0
30DEC26 55.00 C 0.00 0.00 0.00 2.86 -0.28 27 0 214 0
30DEC26 57.50 C 0.00 0.00 0.00 2.20 -0.23 27 0 151 0
30DEC26 60.00 C 0.00 0.00 0.00 1.68 -0.18 27 0 144 0
30DEC26 62.50 C 0.00 0.00 0.00 1.26 -0.16 27 0 160 0
30DEC26 65.00 C 1.16 1.16 1.16 0.94 -0.14 26 5 82 -5
30DEC26 67.50 C 0.00 0.00 0.00 0.70 -0.11 26 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.51 -0.09 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.37 -0.06 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.27 -0.05 26 0 102 0
TOTAL CALL 2,174 70,493 -44
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 118 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 167 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 105 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 419 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 631 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 745 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,468 0
26FEB26 47.00 P 0.03 0.03 0.03 0.01 -0.01 33 25 1,590 -25
26FEB26 48.00 P 0.09 0.09 0.09 0.08 +0.01 33 32 2,899 +28
26FEB26 49.00 P 0.00 0.00 0.00 0.32 +0.08 33 0 5,961 0
26FEB26 50.00 P 0.78 0.94 0.69 0.89 +0.27 34 1,135 3,413 -224
26FEB26 52.50 P 2.96 3.20 2.89 3.16 +0.56 46 346 646 -14
26FEB26 55.00 P 0.00 0.00 0.00 5.65 +0.62 67 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 8.15 +0.63 90 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 10.67 +0.56 127 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.14 +0.62 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 15.64 +0.53 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.15 +0.63 169 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 20.67 +0.35 208 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.16 +0.64 217 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 25.66 +0.64 233 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 51 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 44 0 70 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 32 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 842 0
30MAR26 41.00 P 0.00 0.00 0.00 0.02 0.00 28 0 527 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 1,396 0
30MAR26 43.00 P 0.13 0.13 0.13 0.09 +0.01 28 38 3,323 +38
30MAR26 44.00 P 0.20 0.20 0.20 0.17 +0.03 28 25 1,130 0
30MAR26 45.00 P 0.26 0.31 0.26 0.29 +0.05 28 71 1,439 +68
30MAR26 46.00 P 0.48 0.48 0.45 0.45 +0.05 28 61 5,677 0
30MAR26 47.00 P 0.70 0.70 0.64 0.71 +0.11 28 130 4,703 +12
30MAR26 48.00 P 1.02 1.06 1.02 1.03 +0.15 28 6 2,141 +2
30MAR26 49.00 P 1.40 1.50 1.37 1.47 +0.20 28 172 1,544 -5
30MAR26 50.00 P 1.95 1.95 1.95 2.01 +0.27 28 30 3,651 +30
30MAR26 52.50 P 3.62 3.78 3.56 3.74 +0.44 29 97 7,120 +30
30MAR26 55.00 P 0.00 0.00 0.00 5.88 +0.48 31 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 8.20 +0.63 32 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 10.96 +0.85 50 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.16 +0.64 41 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 15.67 +0.56 48 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.16 +0.56 52 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 20.67 +0.35 58 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.16 +0.64 62 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 25.70 +0.68 71 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.21 +0.69 77 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.02 +0.56 101 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 0.00 28 0 100 0
29APR26 39.00 P 0.00 0.00 0.00 0.04 0.00 28 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 45 0
29APR26 41.00 P 0.00 0.00 0.00 0.11 +0.01 27 0 151 0
29APR26 42.00 P 0.00 0.00 0.00 0.18 +0.02 27 0 404 0
29APR26 43.00 P 0.00 0.00 0.00 0.29 +0.03 27 0 380 0
29APR26 44.00 P 0.00 0.00 0.00 0.42 +0.04 27 0 1,402 0
29APR26 45.00 P 0.56 0.56 0.56 0.60 +0.07 27 30 1,202 -30
29APR26 46.00 P 0.82 0.85 0.82 0.84 +0.09 27 10 917 -2
29APR26 47.00 P 1.16 1.16 1.16 1.14 +0.12 27 4 4,064 +4
29APR26 48.00 P 0.00 0.00 0.00 1.53 +0.16 27 0 6,687 0
29APR26 49.00 P 1.93 1.93 1.93 1.99 +0.20 27 30 597 -25
29APR26 50.00 P 2.46 2.46 2.46 2.53 +0.24 27 30 1,162 +30
29APR26 52.50 P 4.17 4.23 4.09 4.19 +0.35 28 154 555 +75
29APR26 55.00 P 0.00 0.00 0.00 6.19 +0.43 30 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.39 +0.65 30 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.96 +0.85 38 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.16 +0.64 32 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 15.67 +0.56 37 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.18 +0.38 42 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.67 +0.35 46 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.17 +0.65 49 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.91 +0.89 65 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 41 0
28MAY26 41.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 214 0
28MAY26 42.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 128 0
28MAY26 43.00 P 0.00 0.00 0.00 0.47 +0.05 27 0 98 0
28MAY26 44.00 P 0.00 0.00 0.00 0.64 +0.07 26 0 265 0
28MAY26 45.00 P 0.00 0.00 0.00 0.86 +0.09 26 0 223 0
28MAY26 46.00 P 0.00 0.00 0.00 1.13 +0.11 26 0 328 0
28MAY26 47.00 P 0.00 0.00 0.00 1.48 +0.14 26 0 73 0
28MAY26 48.00 P 0.00 0.00 0.00 1.88 +0.17 26 0 220 0
28MAY26 49.00 P 2.36 2.36 2.36 2.35 +0.20 27 10 312 0
28MAY26 50.00 P 0.00 0.00 0.00 2.89 +0.25 27 0 129 0
28MAY26 52.50 P 0.00 0.00 0.00 4.50 +0.33 27 0 240 0
28MAY26 55.00 P 0.00 0.00 0.00 6.42 +0.38 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 8.56 +0.82 29 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.96 +0.81 33 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.24 +0.70 32 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.67 +0.55 33 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.18 +0.35 37 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.67 +0.35 40 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.17 +0.57 43 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 +0.01 26 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.25 +0.02 26 0 1,250 0
29JUN26 41.00 P 0.00 0.00 0.00 0.36 +0.03 26 0 573 0
29JUN26 42.00 P 0.00 0.00 0.00 0.49 +0.04 26 0 731 0
29JUN26 43.00 P 0.00 0.00 0.00 0.65 +0.06 26 0 8,565 0
29JUN26 44.00 P 0.84 0.84 0.84 0.85 +0.07 26 4 760 +4
29JUN26 45.00 P 0.00 0.00 0.00 1.11 +0.10 26 0 7,485 0
29JUN26 46.00 P 0.00 0.00 0.00 1.42 +0.12 26 0 1,688 0
29JUN26 47.00 P 0.00 0.00 0.00 1.78 +0.14 26 0 712 0
29JUN26 48.00 P 0.00 0.00 0.00 2.20 +0.17 26 0 823 0
29JUN26 49.00 P 0.00 0.00 0.00 2.68 +0.20 26 0 3,240 0
29JUN26 50.00 P 0.00 0.00 0.00 3.22 +0.23 26 0 3,283 0
29JUN26 52.50 P 0.00 0.00 0.00 4.75 +0.27 27 0 1,254 0
29JUN26 55.00 P 0.00 0.00 0.00 6.69 +0.65 28 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 8.68 +0.34 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.96 +0.70 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.39 +0.43 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.67 +0.55 30 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.18 +0.35 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.67 +0.35 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.17 +0.57 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.91 +0.89 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.21 +0.69 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.02 +0.56 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.26 +0.02 27 0 76 0
29SEP26 37.00 P 0.00 0.00 0.00 0.36 +0.03 27 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.47 +0.05 27 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.61 +0.07 27 0 70 0
29SEP26 40.00 P 0.00 0.00 0.00 0.78 +0.09 26 0 329 0
29SEP26 41.00 P 0.00 0.00 0.00 0.98 +0.11 27 0 440 0
29SEP26 42.00 P 1.13 1.13 1.13 1.19 +0.10 26 30 315 +30
29SEP26 43.00 P 0.00 0.00 0.00 1.45 +0.11 26 0 1,153 0
29SEP26 44.00 P 0.00 0.00 0.00 1.76 +0.13 26 0 461 0
29SEP26 45.00 P 2.02 2.02 2.02 2.11 +0.17 26 30 517 +30
29SEP26 46.00 P 0.00 0.00 0.00 2.49 +0.17 26 0 3,334 0
29SEP26 47.00 P 0.00 0.00 0.00 2.91 +0.18 26 0 989 0
29SEP26 48.00 P 3.39 3.39 3.39 3.39 +0.20 26 10 1,339 0
29SEP26 49.00 P 0.00 0.00 0.00 3.92 +0.22 26 0 403 0
29SEP26 50.00 P 0.00 0.00 0.00 4.50 +0.25 26 0 513 0
29SEP26 52.50 P 0.00 0.00 0.00 6.09 +0.31 26 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 7.87 +0.33 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.10 +0.63 29 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 11.90 +0.81 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.48 +0.69 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 16.50 +0.50 28 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 18.75 +0.11 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.16 +0.62 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 23.25 +0.31 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.91 +0.60 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.59 +0.04 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.76 +0.06 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.94 +0.06 26 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.15 +0.08 26 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.40 +0.09 26 0 111 0
30DEC26 42.00 P 1.62 1.62 1.62 1.62 +0.11 26 5 213 +5
30DEC26 43.00 P 0.00 0.00 0.00 1.93 +0.12 26 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.27 +0.16 26 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 2.66 +0.17 26 0 163 0
30DEC26 46.00 P 0.00 0.00 0.00 3.07 +0.18 26 0 386 0
30DEC26 47.00 P 0.00 0.00 0.00 3.53 +0.20 26 0 1,483 0
30DEC26 48.00 P 0.00 0.00 0.00 4.03 +0.25 26 0 1,606 0
30DEC26 49.00 P 0.00 0.00 0.00 4.56 +0.25 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.13 +0.27 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 6.70 +0.32 26 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.32 +0.08 26 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.32 +0.20 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.36 +0.77 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 14.48 +0.55 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 16.70 +0.61 27 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 18.95 +0.21 27 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.37 +0.68 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 23.70 +0.38 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.08 +0.68 28 0 0 0
TOTAL PUT 2,515 120,915 +61
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$ 25.58
26FEB26 14.00 C 0.00 0.00 0.00 11.61 -0.23 375 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 11.11 -0.23 355 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 10.61 -0.23 336 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 10.11 -0.23 317 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 9.61 -0.23 299 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 9.12 -0.22 295 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.62 -0.22 277 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.12 -0.22 260 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 7.62 -0.22 243 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.12 -0.22 226 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 6.62 -0.22 210 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 6.12 -0.22 194 0 191 0
26FEB26 20.00 C 5.60 5.60 5.60 5.60 -0.24 158 9 211 -1
26FEB26 21.00 C 0.00 0.00 0.00 4.62 -0.22 148 0 1,736 0
26FEB26 22.00 C 3.82 3.82 3.82 3.58 -0.27 0 4 3,396 0
26FEB26 23.00 C 0.00 0.00 0.00 2.62 -0.23 89 0 1,665 0
26FEB26 24.00 C 1.63 1.71 1.48 1.59 -0.26 42 457 1,725 -362
26FEB26 25.00 C 0.70 0.81 0.60 0.70 -0.22 44 112 1,112 -20
26FEB26 26.00 C 0.28 0.29 0.12 0.15 -0.16 41 369 6,432 -29
26FEB26 27.00 C 0.04 0.04 0.03 0.02 -0.05 45 120 1,011 -118
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,723 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 340 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 98 0 682 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 115 0 47 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 131 0 32 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 175 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
27FEB26 16.00 C 0.00 0.00 0.00 9.61 -0.33 242 0 0 0
27FEB26 16.50 C 0.00 0.00 0.00 9.12 -0.23 239 0 0 0
27FEB26 17.00 C 0.00 0.00 0.00 8.62 -0.43 225 0 0 0
27FEB26 17.50 C 0.00 0.00 0.00 8.12 -0.29 211 0 0 0
27FEB26 18.00 C 0.00 0.00 0.00 7.62 -0.23 197 0 0 0
27FEB26 18.50 C 0.00 0.00 0.00 7.12 -0.23 184 0 0 0
27FEB26 19.00 C 0.00 0.00 0.00 6.62 -0.37 170 0 0 0
27FEB26 19.50 C 0.00 0.00 0.00 6.12 -0.32 157 0 0 0
27FEB26 20.00 C 0.00 0.00 0.00 5.62 -0.23 145 0 0 0
27FEB26 21.00 C 0.00 0.00 0.00 4.62 -0.23 120 0 0 0
27FEB26 22.00 C 0.00 0.00 0.00 3.62 -0.23 96 0 0 0
27FEB26 23.00 C 0.00 0.00 0.00 2.63 -0.22 76 0 0 0
27FEB26 24.00 C 0.00 0.00 0.00 1.60 -0.25 40 0 0 0
27FEB26 25.00 C 0.76 0.82 0.70 0.71 -0.29 37 40 51 -19
27FEB26 26.00 C 0.22 0.22 0.20 0.20 -0.18 39 51 174 +24
27FEB26 27.00 C 0.05 0.05 0.04 0.03 -0.07 40 61 739 -32
27FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 109 0
27FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
27FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
27FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1 0
27FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
06MAR26 17.00 C 0.00 0.00 0.00 8.65 -0.40 133 0 0 0
06MAR26 17.50 C 0.00 0.00 0.00 8.16 -0.34 128 0 0 0
06MAR26 18.00 C 0.00 0.00 0.00 7.62 -0.36 103 0 0 0
06MAR26 18.50 C 0.00 0.00 0.00 7.15 -0.35 108 0 0 0
06MAR26 19.00 C 0.00 0.00 0.00 6.62 -0.37 88 0 0 0
06MAR26 19.50 C 0.00 0.00 0.00 6.12 -0.32 81 0 0 0
06MAR26 20.00 C 0.00 0.00 0.00 5.62 -0.40 74 0 0 0
06MAR26 21.00 C 0.00 0.00 0.00 4.73 -0.27 87 0 0 0
06MAR26 22.00 C 0.00 0.00 0.00 3.62 -0.36 48 0 0 0
06MAR26 23.00 C 0.00 0.00 0.00 2.66 -0.22 45 0 0 0
06MAR26 24.00 C 0.00 0.00 0.00 1.70 -0.23 35 0 0 0
06MAR26 25.00 C 0.00 0.00 0.00 0.92 -0.23 34 0 10 0
06MAR26 26.00 C 0.52 0.62 0.41 0.42 -0.18 35 126 201 +125
06MAR26 27.00 C 0.20 0.20 0.17 0.15 -0.12 35 264 256 +236
06MAR26 28.00 C 0.06 0.08 0.06 0.05 -0.06 36 118 98 +98
06MAR26 29.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
06MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
06MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
06MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
06MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
06MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
06MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 15.86 -0.50 113 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 15.61 -0.31 109 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 15.27 -0.10 174 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 14.77 -0.10 165 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 14.30 -0.07 163 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 13.75 -0.19 145 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 13.30 -0.07 147 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.80 -0.06 140 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.30 -0.07 133 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.80 -0.08 126 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 11.27 -0.10 115 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 10.78 -0.10 111 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 10.11 -0.25 0 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 9.82 -0.12 104 0 204 0
30MAR26 16.50 C 0.00 0.00 0.00 9.32 -0.29 98 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 8.83 -0.22 94 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 8.33 -0.17 88 0 226 0
30MAR26 18.00 C 0.00 0.00 0.00 7.82 -0.16 82 0 3,693 0
30MAR26 18.50 C 0.00 0.00 0.00 7.30 -0.20 75 0 2,456 0
30MAR26 19.00 C 0.00 0.00 0.00 6.63 -0.36 0 0 1,644 0
30MAR26 19.50 C 0.00 0.00 0.00 6.30 -0.14 65 0 1,985 0
30MAR26 20.00 C 0.00 0.00 0.00 5.76 -0.32 56 0 4,077 0
30MAR26 21.00 C 0.00 0.00 0.00 4.80 -0.20 50 0 1,343 0
30MAR26 22.00 C 3.78 3.80 3.77 3.83 -0.15 43 400 3,375 -74
30MAR26 23.00 C 2.90 2.90 2.90 2.90 -0.10 37 6 3,461 +6
30MAR26 24.00 C 2.09 2.09 2.02 2.06 -0.19 34 181 2,477 +81
30MAR26 25.00 C 1.52 1.59 1.33 1.39 -0.18 33 890 17,442 -496
30MAR26 26.00 C 0.98 1.08 0.86 0.93 -0.13 34 772 4,102 +127
30MAR26 27.00 C 0.59 0.63 0.58 0.57 -0.14 34 37 960 -31
30MAR26 28.00 C 0.44 0.44 0.36 0.32 -0.11 34 237 4,744 +46
30MAR26 29.00 C 0.26 0.26 0.26 0.17 -0.07 34 2 1,258 -2
30MAR26 30.00 C 0.15 0.15 0.14 0.09 -0.04 34 69 613 +60
30MAR26 31.00 C 0.12 0.12 0.09 0.05 -0.02 35 151 1,031 +78
30MAR26 32.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 308 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
30MAR26 34.00 C 0.03 0.03 0.03 0.01 0.00 38 200 130 -171
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 255 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 11.27 -0.15 80 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 10.85 -0.08 85 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 10.22 -0.20 64 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 9.82 -0.12 73 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.32 -0.29 68 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.83 -0.22 65 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.33 -0.17 61 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.82 -0.16 56 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.40 -0.10 59 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.89 -0.11 54 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.39 -0.11 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.89 -0.19 46 0 862 0
29APR26 21.00 C 0.00 0.00 0.00 4.80 -0.28 34 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 4.02 -0.20 38 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 3.19 -0.14 36 0 688 0
29APR26 24.00 C 2.38 2.38 2.38 2.37 -0.19 32 30 2,246 +30
29APR26 25.00 C 0.00 0.00 0.00 1.78 -0.15 33 0 1,225 0
29APR26 26.00 C 1.45 1.45 1.25 1.29 -0.15 33 80 2,555 +45
29APR26 27.00 C 0.92 0.92 0.91 0.92 -0.13 33 6 5,651 0
29APR26 28.00 C 0.65 0.65 0.65 0.62 -0.12 33 30 1,797 0
29APR26 29.00 C 0.57 0.57 0.48 0.41 -0.09 33 130 730 +30
29APR26 30.00 C 0.36 0.36 0.36 0.26 -0.07 33 14 294 0
29APR26 31.00 C 0.26 0.26 0.26 0.16 -0.05 33 30 315 0
29APR26 32.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 290 0
29APR26 33.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 85 0
29APR26 34.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 160 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 548 0
29APR26 36.00 C 0.07 0.07 0.07 0.01 -0.01 32 91 542 +91
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 10.33 -0.19 62 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 9.83 -0.19 58 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.35 -0.36 56 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 8.97 -0.08 61 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.46 -0.11 57 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.96 -0.12 53 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.41 -0.16 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.93 -0.15 45 0 54 0
28MAY26 19.50 C 0.00 0.00 0.00 6.47 -0.16 44 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.99 -0.24 41 0 89 0
28MAY26 21.00 C 0.00 0.00 0.00 5.06 -0.04 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.20 -0.25 36 0 268 0
28MAY26 23.00 C 3.50 3.50 3.50 3.40 -0.24 34 1 331 -1
28MAY26 24.00 C 0.00 0.00 0.00 2.62 -0.19 32 0 336 0
28MAY26 25.00 C 2.01 2.01 2.01 2.06 -0.14 32 30 1,375 +30
28MAY26 26.00 C 1.55 1.55 1.55 1.57 -0.12 32 1 108 0
28MAY26 27.00 C 0.00 0.00 0.00 1.19 -0.13 32 0 788 0
28MAY26 28.00 C 0.00 0.00 0.00 0.86 -0.13 32 0 37 0
28MAY26 29.00 C 0.79 0.79 0.79 0.62 -0.10 32 30 36 +30
28MAY26 30.00 C 0.00 0.00 0.00 0.43 -0.08 32 0 7 0
28MAY26 31.00 C 0.00 0.00 0.00 0.30 -0.06 32 0 102 0
28MAY26 32.00 C 0.00 0.00 0.00 0.20 -0.05 32 0 6 0
28MAY26 33.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 160 0
28MAY26 34.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 32 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 30 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 14.41 -0.02 97 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 13.91 -0.04 92 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.44 0.00 90 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.06 +0.06 94 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.56 -0.06 89 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 11.92 -0.09 75 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 11.54 +0.12 79 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.94 -0.14 69 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 10.46 -0.15 66 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 10.00 -0.10 65 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 9.50 -0.21 61 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 8.99 -0.06 57 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 8.48 -0.14 53 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 7.98 -0.10 50 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 7.48 -0.13 47 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 6.93 -0.15 41 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 6.51 -0.15 42 0 725 0
29JUN26 20.00 C 0.00 0.00 0.00 6.03 -0.20 39 0 299 0
29JUN26 21.00 C 5.35 5.35 5.35 5.06 -0.21 34 30 819 -30
29JUN26 22.00 C 0.00 0.00 0.00 4.26 -0.19 34 0 1,307 0
29JUN26 23.00 C 0.00 0.00 0.00 3.40 -0.27 31 0 811 0
29JUN26 24.00 C 2.89 2.89 2.73 2.77 -0.18 32 201 1,929 +115
29JUN26 25.00 C 2.18 2.18 2.18 2.19 -0.16 32 31 2,746 +31
29JUN26 26.00 C 1.71 1.71 1.71 1.70 -0.15 32 30 5,709 0
29JUN26 27.00 C 0.00 0.00 0.00 1.29 -0.13 31 0 4,715 0
29JUN26 28.00 C 0.00 0.00 0.00 0.96 -0.11 31 0 511 0
29JUN26 29.00 C 0.00 0.00 0.00 0.71 -0.09 31 0 435 0
29JUN26 30.00 C 0.00 0.00 0.00 0.51 -0.07 31 0 305 0
29JUN26 31.00 C 0.00 0.00 0.00 0.37 -0.05 31 0 350 0
29JUN26 32.00 C 0.00 0.00 0.00 0.26 -0.04 31 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.44 -0.09 74 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.06 +0.03 76 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 12.56 -0.06 72 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.92 -0.09 62 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.54 +0.12 64 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.94 -0.25 57 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.46 -0.15 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.00 -0.10 53 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 9.50 -0.21 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 8.99 -0.06 47 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 8.48 -0.18 44 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 7.98 -0.12 41 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 7.48 -0.15 39 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 6.93 -0.20 34 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 6.61 -0.08 37 0 157 0
29SEP26 20.00 C 6.24 6.24 6.24 6.10 -0.14 35 1 742 +1
29SEP26 21.00 C 0.00 0.00 0.00 5.16 -0.19 31 0 185 0
29SEP26 22.00 C 0.00 0.00 0.00 4.53 -0.07 33 0 381 0
29SEP26 23.00 C 0.00 0.00 0.00 3.80 -0.03 32 0 2,010 0
29SEP26 24.00 C 0.00 0.00 0.00 3.06 -0.17 30 0 724 0
29SEP26 25.00 C 0.00 0.00 0.00 2.54 -0.18 30 0 382 0
29SEP26 26.00 C 2.15 2.15 2.15 2.10 -0.17 30 30 99 +30
29SEP26 27.00 C 1.80 1.80 1.77 1.74 -0.14 30 122 564 +117
29SEP26 28.00 C 0.00 0.00 0.00 1.45 -0.11 31 0 291 0
29SEP26 29.00 C 1.18 1.18 1.18 1.21 -0.10 31 3 76 +3
29SEP26 30.00 C 0.00 0.00 0.00 0.99 -0.10 32 0 151 0
29SEP26 31.00 C 0.00 0.00 0.00 0.80 -0.08 32 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.63 -0.08 31 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 0.51 -0.06 31 0 232 0
29SEP26 34.00 C 0.00 0.00 0.00 0.40 -0.05 31 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.31 -0.05 31 0 130 0
29SEP26 36.00 C 0.00 0.00 0.00 0.25 -0.04 31 0 61 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 -0.03 31 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.97 -0.04 55 0 65 0
30DEC26 14.50 C 0.00 0.00 0.00 11.54 +0.07 55 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 10.94 -0.25 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 10.46 -0.15 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.00 -0.10 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.50 -0.21 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.99 -0.11 40 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 8.54 -0.12 39 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 8.07 -0.06 37 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 7.48 -0.15 33 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 7.06 -0.11 32 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 6.70 -0.02 33 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 6.17 -0.18 31 0 89 0
30DEC26 21.00 C 0.00 0.00 0.00 5.46 -0.04 31 0 549 0
30DEC26 22.00 C 0.00 0.00 0.00 4.72 -0.02 30 0 970 0
30DEC26 23.00 C 0.00 0.00 0.00 3.93 -0.19 28 0 871 0
30DEC26 24.00 C 3.26 3.26 3.26 3.59 +0.04 31 10 1,189 0
30DEC26 25.00 C 0.00 0.00 0.00 2.89 -0.17 28 0 1,677 0
30DEC26 26.00 C 0.00 0.00 0.00 2.48 -0.14 29 0 1,924 0
30DEC26 27.00 C 0.00 0.00 0.00 2.11 -0.12 29 0 392 0
30DEC26 28.00 C 1.78 1.78 1.78 1.80 -0.10 29 1 1,888 +1
30DEC26 29.00 C 1.56 1.56 1.56 1.56 -0.08 30 1 1,411 +1
30DEC26 30.00 C 0.00 0.00 0.00 1.33 -0.09 30 0 1,420 0
30DEC26 31.00 C 0.00 0.00 0.00 1.11 -0.09 30 0 1,032 0
30DEC26 32.00 C 0.00 0.00 0.00 0.93 -0.07 30 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 0.76 -0.07 30 0 20 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 -0.05 30 0 112 0
30DEC26 35.00 C 0.00 0.00 0.00 0.52 -0.05 30 0 127 0
30DEC26 36.00 C 0.00 0.00 0.00 0.43 -0.04 30 0 10 0
30DEC26 37.00 C 0.50 0.50 0.50 0.35 -0.04 30 24 142 -6
30DEC26 38.00 C 0.00 0.00 0.00 0.29 -0.03 30 0 0 0
TOTAL CALL 5,633 175,739 +44
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 279 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 247 0 176 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 232 0 431 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 217 0 515 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 202 0 687 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 188 0 714 0
26FEB26 19.00 P 0.01 0.01 0.01 0.01 0.00 174 10 2,739 -10
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 160 0 2,785 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 147 0 1,987 0
26FEB26 21.00 P 0.01 0.01 0.01 0.01 0.00 121 20 2,938 -20
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4,484 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,620 0
26FEB26 24.00 P 0.02 0.02 0.02 0.01 0.00 46 20 2,696 -20
26FEB26 25.00 P 0.11 0.15 0.09 0.09 -0.01 39 249 1,019 -84
26FEB26 26.00 P 0.62 0.62 0.51 0.54 +0.05 37 54 1,076 -45
26FEB26 27.00 P 1.51 1.51 1.39 1.43 +0.18 41 270 71 -124
26FEB26 28.00 P 0.00 0.00 0.00 2.42 +0.20 0 0 0 -1
26FEB26 29.00 P 0.00 0.00 0.00 3.42 +0.20 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.42 +0.20 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.42 +0.20 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.42 +0.20 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.42 +0.20 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.42 +0.20 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.42 +0.20 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.42 +0.20 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 11.42 +0.20 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 12.42 +0.20 0 0 0 0
27FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
27FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
27FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
27FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
27FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
27FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
27FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
27FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
27FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 36 0
27FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
27FEB26 24.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 101 0
27FEB26 25.00 P 0.17 0.22 0.11 0.15 0.00 40 154 292 +134
27FEB26 26.00 P 0.50 0.50 0.50 0.64 +0.08 42 40 310 -38
27FEB26 27.00 P 0.00 0.00 0.00 1.49 +0.20 51 0 0 0
27FEB26 28.00 P 0.00 0.00 0.00 2.42 +0.20 0 0 0 0
27FEB26 29.00 P 0.00 0.00 0.00 3.42 +0.20 0 0 0 0
27FEB26 30.00 P 0.00 0.00 0.00 4.42 +0.17 0 0 0 0
27FEB26 31.00 P 0.00 0.00 0.00 5.42 +0.11 0 0 0 0
27FEB26 32.00 P 0.00 0.00 0.00 6.42 +0.16 0 0 0 0
27FEB26 33.00 P 0.00 0.00 0.00 7.42 +0.20 0 0 0 0
27FEB26 34.00 P 0.00 0.00 0.00 8.42 +0.20 0 0 0 0
27FEB26 35.00 P 0.00 0.00 0.00 9.42 +0.19 0 0 0 0
27FEB26 36.00 P 0.00 0.00 0.00 10.42 +0.20 0 0 0 0
27FEB26 37.00 P 0.00 0.00 0.00 11.42 -0.02 0 0 0 0
27FEB26 38.00 P 0.00 0.00 0.00 12.42 +0.20 0 0 0 0
06MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
06MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
06MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
06MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
06MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
06MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
06MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
06MAR26 23.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 72 0
06MAR26 24.00 P 0.11 0.13 0.10 0.10 -0.01 35 16 58 +16
06MAR26 25.00 P 0.33 0.38 0.31 0.33 0.00 34 296 415 +296
06MAR26 26.00 P 0.91 0.91 0.91 0.82 +0.04 35 10 62 +10
06MAR26 27.00 P 0.00 0.00 0.00 1.57 +0.11 36 0 0 0
06MAR26 28.00 P 0.00 0.00 0.00 2.52 +0.21 45 0 0 0
06MAR26 29.00 P 0.00 0.00 0.00 3.42 +0.20 0 0 0 0
06MAR26 30.00 P 0.00 0.00 0.00 4.42 +0.17 0 0 0 0
06MAR26 31.00 P 0.00 0.00 0.00 5.48 +0.17 71 0 0 0
06MAR26 32.00 P 0.00 0.00 0.00 6.48 +0.21 80 0 0 0
06MAR26 33.00 P 0.00 0.00 0.00 7.42 +0.15 0 0 0 0
06MAR26 34.00 P 0.00 0.00 0.00 8.42 +0.20 0 0 0 0
06MAR26 35.00 P 0.00 0.00 0.00 9.53 +0.30 117 0 0 0
06MAR26 36.00 P 0.00 0.00 0.00 10.42 +0.06 0 0 0 0
06MAR26 37.00 P 0.00 0.00 0.00 11.42 -0.02 0 0 0 0
06MAR26 38.00 P 0.00 0.00 0.00 12.48 +0.26 127 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 121 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 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 0.00 104 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 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 0.01 0.01 0.01 0.01 0.00 68 30 1,168 +30
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 0.00 0.00 0.00 0.01 0.00 56 0 1,610 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2,713 0
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 45 0 1,970 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,527 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 2,236 0
30MAR26 20.00 P 0.05 0.05 0.05 0.01 0.00 36 5 5,931 0
30MAR26 21.00 P 0.07 0.07 0.07 0.03 0.00 35 11 3,470 -5
30MAR26 22.00 P 0.11 0.11 0.10 0.08 0.00 34 64 2,714 -39
30MAR26 23.00 P 0.21 0.22 0.19 0.19 0.00 34 583 2,122 -108
30MAR26 24.00 P 0.38 0.41 0.38 0.40 0.00 33 395 1,144 +140
30MAR26 25.00 P 0.66 0.79 0.66 0.75 +0.02 33 60 1,239 +33
30MAR26 26.00 P 1.34 1.34 1.22 1.24 +0.03 33 191 564 +164
30MAR26 27.00 P 1.98 2.00 1.96 1.96 +0.12 36 62 63 +31
30MAR26 28.00 P 0.00 0.00 0.00 2.75 +0.16 37 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 3.57 +0.13 36 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.59 +0.24 44 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 5.48 +0.14 41 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.48 +0.21 46 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.57 +0.30 60 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.57 +0.35 65 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.53 +0.10 66 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.60 +0.24 77 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.42 -0.02 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.48 +0.25 73 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 130 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 52 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 161 0
29APR26 17.00 P 0.03 0.03 0.03 0.01 0.00 41 25 180 +25
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 181 0
29APR26 18.00 P 0.04 0.04 0.04 0.01 0.00 36 5 265 +5
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.07 0.07 0.07 0.03 0.00 33 230 1,155 +30
29APR26 20.00 P 0.00 0.00 0.00 0.05 0.00 33 0 2,000 0
29APR26 21.00 P 0.14 0.14 0.14 0.11 +0.01 33 6 1,975 +6
29APR26 22.00 P 0.22 0.22 0.22 0.22 +0.01 33 98 3,664 +60
29APR26 23.00 P 0.35 0.38 0.35 0.39 +0.01 32 143 1,392 +143
29APR26 24.00 P 0.62 0.62 0.62 0.66 +0.03 32 26 1,577 0
29APR26 25.00 P 1.03 1.03 1.01 1.04 +0.05 32 61 923 +46
29APR26 26.00 P 1.56 1.58 1.54 1.57 +0.07 32 255 706 +255
29APR26 27.00 P 0.00 0.00 0.00 2.25 +0.11 34 0 60 0
29APR26 28.00 P 0.00 0.00 0.00 2.96 +0.12 34 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.65 +0.02 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.59 +0.09 33 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 5.56 +0.22 36 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.64 +0.32 45 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.57 +0.30 45 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.57 +0.34 49 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.53 +0.10 50 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.62 +0.26 59 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.54 +0.10 58 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.48 +0.25 56 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 329 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 32 0 272 0
28MAY26 19.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 367 0
28MAY26 19.50 P 0.00 0.00 0.00 0.07 0.00 32 0 546 0
28MAY26 20.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 1,305 0
28MAY26 21.00 P 0.00 0.00 0.00 0.19 +0.01 32 0 284 0
28MAY26 22.00 P 0.00 0.00 0.00 0.33 0.00 31 0 2,248 0
28MAY26 23.00 P 0.53 0.53 0.53 0.55 +0.02 31 5 2,530 0
28MAY26 24.00 P 0.79 0.83 0.79 0.85 +0.03 31 78 1,163 -3
28MAY26 25.00 P 1.19 1.26 1.19 1.25 +0.04 31 217 326 +217
28MAY26 26.00 P 0.00 0.00 0.00 1.78 +0.05 31 0 125 0
28MAY26 27.00 P 0.00 0.00 0.00 2.42 +0.09 32 0 45 0
28MAY26 28.00 P 0.00 0.00 0.00 3.13 +0.09 32 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.97 +0.28 34 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.83 +0.27 36 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.56 +0.18 31 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.68 +0.36 39 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.61 +0.34 41 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.57 +0.29 42 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.53 +0.10 43 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.62 +0.17 51 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.54 +0.10 50 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.54 +0.31 52 0 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 50 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 45 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 38 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 1,310 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 1,303 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 775 0
29JUN26 18.00 P 0.13 0.13 0.13 0.06 +0.01 32 38 1,430 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 +0.01 31 0 1,438 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 2,128 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 +0.02 31 0 1,688 0
29JUN26 20.00 P 0.24 0.24 0.23 0.21 +0.02 31 84 1,426 0
29JUN26 21.00 P 0.00 0.00 0.00 0.35 +0.01 31 0 978 0
29JUN26 22.00 P 0.00 0.00 0.00 0.56 +0.04 30 0 757 0
29JUN26 23.00 P 0.84 0.84 0.84 0.85 +0.06 30 2 2,904 +2
29JUN26 24.00 P 1.20 1.20 1.20 1.22 +0.07 30 30 1,010 +30
29JUN26 25.00 P 1.68 1.68 1.60 1.68 +0.09 30 101 339 0
29JUN26 26.00 P 2.25 2.25 2.25 2.23 +0.12 30 30 332 0
29JUN26 27.00 P 2.91 2.91 2.91 2.86 +0.11 29 36 70 -6
29JUN26 28.00 P 0.00 0.00 0.00 3.57 +0.12 29 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.33 +0.11 29 0 16 0
29JUN26 30.00 P 0.00 0.00 0.00 5.09 +0.18 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.93 +0.08 24 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 6.84 -0.01 22 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 7.92 +0.29 30 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.62 +0.06 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.84 +0.34 31 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.74 +0.28 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.75 +0.31 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.59 +0.36 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 31 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 31 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 336 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 610 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 2,787 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 +0.01 32 0 603 0
29SEP26 19.00 P 0.32 0.33 0.32 0.32 +0.02 31 31 435 -1
29SEP26 19.50 P 0.37 0.37 0.37 0.38 +0.01 31 50 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.46 0.00 31 0 624 0
29SEP26 21.00 P 0.00 0.00 0.00 0.68 +0.03 31 0 1,055 0
29SEP26 22.00 P 0.00 0.00 0.00 0.96 +0.04 31 0 1,219 0
29SEP26 23.00 P 1.29 1.29 1.29 1.32 +0.04 31 3 700 0
29SEP26 24.00 P 0.00 0.00 0.00 1.77 +0.06 31 0 587 0
29SEP26 25.00 P 0.00 0.00 0.00 2.29 +0.05 31 0 1,116 0
29SEP26 26.00 P 0.00 0.00 0.00 2.89 +0.09 32 0 418 0
29SEP26 27.00 P 0.00 0.00 0.00 3.55 +0.13 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.11 +0.01 31 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 5.00 +0.16 33 0 431 0
29SEP26 30.00 P 0.00 0.00 0.00 5.80 +0.18 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 6.64 +0.19 34 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 7.51 +0.20 35 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 8.41 +0.21 36 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 9.35 +0.25 37 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 10.11 +0.08 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.22 +0.31 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.11 +0.24 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.07 +0.25 40 0 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 30 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 120 0
30DEC26 17.50 P 0.26 0.26 0.26 0.23 +0.01 30 29 208 +16
30DEC26 18.00 P 0.00 0.00 0.00 0.29 +0.02 30 0 333 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 +0.03 30 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.44 +0.02 30 0 534 0
30DEC26 19.50 P 0.53 0.53 0.53 0.53 +0.01 29 50 121 +50
30DEC26 20.00 P 0.63 0.63 0.63 0.63 +0.04 29 5 3,229 +5
30DEC26 21.00 P 0.00 0.00 0.00 0.88 +0.01 29 0 619 0
30DEC26 22.00 P 0.00 0.00 0.00 1.20 +0.03 29 0 682 0
30DEC26 23.00 P 0.00 0.00 0.00 1.58 +0.03 29 0 665 0
30DEC26 24.00 P 2.03 2.03 2.03 2.03 +0.05 30 8 903 +8
30DEC26 25.00 P 0.00 0.00 0.00 2.58 +0.10 30 0 551 0
30DEC26 26.00 P 0.00 0.00 0.00 3.16 +0.12 31 0 96 0
30DEC26 27.00 P 0.00 0.00 0.00 3.80 +0.14 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 4.47 +0.15 31 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 5.21 +0.17 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.99 +0.19 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.80 +0.19 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.66 +0.21 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.54 +0.22 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.45 +0.23 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.38 +0.24 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.25 +0.16 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.11 +0.08 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.15 +0.16 37 0 0 0
TOTAL PUT 4,186 132,714 +1,248
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$ 0.31
30MAR26 0.05 C 0.00 0.00 0.00 0.26 -0.01 0 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.21 -0.02 0 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.16 -0.01 0 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.11 -0.01 0 0 10 0
30MAR26 0.25 C 0.00 0.00 0.00 0.07 0.00 90 0 108 0
30MAR26 0.30 C 0.03 0.03 0.03 0.04 0.00 92 21 986 +10
30MAR26 0.35 C 0.00 0.00 0.00 0.02 0.00 90 0 1,377 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 92 0 1,458 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 116 0 266 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 135 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 152 0 418 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 167 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 180 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 191 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 202 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 212 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 237 0 10 0
30MAR26 1.00 C 0.00 0.00 0.00 0.01 0.00 244 0 95 0
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 251 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 258 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 264 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.26 -0.01 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.21 -0.02 0 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.17 0.00 110 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.13 0.00 100 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.10 0.00 100 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.07 0.00 90 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.05 0.00 88 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.04 0.00 93 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.03 0.00 93 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.02 0.00 88 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
TOTAL CALL 21 5,302 +10
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 518 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 322 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 220 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 149 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 92 0 162 0
30MAR26 0.30 P 0.00 0.00 0.00 0.03 0.00 94 0 342 0
30MAR26 0.35 P 0.00 0.00 0.00 0.07 +0.01 119 0 1,361 0
30MAR26 0.40 P 0.00 0.00 0.00 0.10 +0.01 95 0 1,618 0
30MAR26 0.45 P 0.15 0.15 0.15 0.15 +0.01 119 3 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.20 +0.01 139 0 689 0
30MAR26 0.55 P 0.00 0.00 0.00 0.24 0.00 0 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.30 +0.01 171 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.35 +0.01 185 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.40 +0.01 197 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.45 +0.01 209 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.50 +0.01 219 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.55 +0.01 228 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.60 +0.01 237 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.65 +0.01 245 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.70 +0.01 252 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.75 +0.01 260 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.80 +0.02 267 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.85 +0.02 273 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 +0.01 104 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.03 0.00 86 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.06 +0.01 94 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.09 +0.01 92 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.13 +0.01 97 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.17 +0.01 98 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.21 +0.01 94 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.25 +0.01 86 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.30 +0.01 94 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.35 +0.01 102 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.40 +0.01 108 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.45 +0.01 115 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.50 +0.01 120 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.55 +0.01 126 0 0 0
TOTAL PUT 3 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$ 14.20
26FEB26 8.75 C 0.00 0.00 0.00 5.45 -0.32 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.20 -0.31 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.95 -0.31 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.70 -0.29 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.45 -0.29 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.20 -0.28 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.70 -0.27 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.20 -0.25 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.70 -0.24 0 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 2.20 -0.22 0 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 1.70 -0.21 0 0 381 0
26FEB26 13.00 C 1.09 1.09 1.09 1.20 -0.19 0 5 299 0
26FEB26 13.50 C 0.56 0.56 0.56 0.72 -0.17 48 11 447 0
26FEB26 14.00 C 0.36 0.36 0.18 0.30 -0.16 43 15 353 -15
26FEB26 14.50 C 0.12 0.16 0.11 0.07 -0.10 42 110 402 -55
26FEB26 15.00 C 0.04 0.04 0.04 0.01 -0.03 44 14 743 +14
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 169 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 272 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 167 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 118 0 147 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 134 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 149 0 20 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.45 -0.32 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.20 -0.33 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 4.96 -0.31 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 4.71 -0.31 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.46 -0.31 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.21 -0.30 0 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 3.71 -0.26 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.24 -0.24 40 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 2.82 -0.16 52 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.32 -0.16 44 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 1.85 -0.16 39 0 206 0
30MAR26 13.00 C 0.00 0.00 0.00 1.41 -0.16 36 0 171 0
30MAR26 13.50 C 0.97 0.97 0.97 1.01 -0.14 33 5 135 0
30MAR26 14.00 C 0.67 0.67 0.63 0.68 -0.16 32 25 192 +9
30MAR26 14.50 C 0.45 0.45 0.45 0.47 -0.11 33 7 242 -5
30MAR26 15.00 C 0.42 0.42 0.42 0.29 -0.09 33 1 212 0
30MAR26 15.50 C 0.27 0.27 0.27 0.17 -0.07 33 55 406 +55
30MAR26 16.00 C 0.16 0.16 0.16 0.10 -0.04 33 1 433 0
30MAR26 16.50 C 0.08 0.08 0.08 0.05 -0.03 33 28 457 0
30MAR26 17.00 C 0.05 0.05 0.05 0.03 -0.02 34 48 232 +30
30MAR26 17.50 C 0.05 0.05 0.05 0.02 -0.01 35 20 259 +20
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 104 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 5.49 -0.28 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.22 -0.34 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.98 -0.32 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.82 -0.20 61 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.50 -0.27 33 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.27 -0.27 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.76 -0.21 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.28 -0.23 34 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.82 -0.16 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.42 -0.16 39 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 1.94 -0.10 33 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.55 -0.19 33 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.22 -0.15 33 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 0.94 -0.13 33 0 228 0
29APR26 14.50 C 0.00 0.00 0.00 0.72 -0.09 34 0 279 0
29APR26 15.00 C 0.00 0.00 0.00 0.54 -0.07 35 0 387 0
29APR26 15.50 C 0.00 0.00 0.00 0.39 -0.05 35 4 109 +4
29APR26 16.00 C 0.00 0.00 0.00 0.27 -0.04 34 4 132 0
29APR26 16.50 C 0.00 0.00 0.00 0.19 -0.03 35 0 75 0
29APR26 17.00 C 0.15 0.15 0.15 0.13 -0.02 35 30 144 +30
29APR26 17.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 17 0
29APR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 3 0
29APR26 19.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 4.82 -0.20 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.50 -0.27 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.27 -0.30 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.76 -0.31 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.35 -0.24 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.89 -0.23 34 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.45 -0.23 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.05 -0.22 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.70 -0.19 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.38 -0.15 33 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.11 -0.13 33 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.89 -0.11 34 0 42 0
28MAY26 15.00 C 0.00 0.00 0.00 0.71 -0.08 34 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.54 -0.07 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.41 -0.06 34 0 4 0
28MAY26 16.50 C 0.00 0.00 0.00 0.31 -0.05 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.23 -0.04 34 0 7 0
28MAY26 17.50 C 0.00 0.00 0.00 0.17 -0.03 34 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 -0.02 34 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 5.56 -0.28 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.37 -0.19 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.12 -0.21 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.83 -0.27 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.62 -0.23 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.34 -0.23 37 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 3.96 -0.11 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.35 -0.29 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.96 -0.22 34 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.56 -0.19 34 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.11 -0.24 31 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 1.82 -0.16 33 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.52 -0.13 33 0 50 0
29JUN26 14.00 C 0.00 0.00 0.00 1.24 -0.12 33 0 466 0
29JUN26 14.50 C 0.00 0.00 0.00 1.01 -0.10 33 0 68 0
29JUN26 15.00 C 0.00 0.00 0.00 0.81 -0.09 33 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 0.64 -0.08 33 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.50 -0.07 33 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 -0.06 33 0 81 0
29JUN26 17.00 C 0.00 0.00 0.00 0.29 -0.05 33 0 43 0
29JUN26 17.50 C 0.00 0.00 0.00 0.22 -0.04 33 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.17 -0.03 33 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.02 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.56 -0.28 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.37 -0.19 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.12 -0.23 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.83 -0.27 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.62 -0.23 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.35 -0.29 33 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 3.96 -0.16 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.39 -0.25 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.14 -0.16 36 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.64 -0.19 31 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.33 -0.19 32 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 2.11 -0.13 35 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.75 -0.13 33 0 44 0
29SEP26 14.00 C 1.54 1.54 1.50 1.50 -0.11 33 18 31 +11
29SEP26 14.50 C 0.00 0.00 0.00 1.29 -0.09 33 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.11 -0.08 33 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 0.94 -0.08 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.81 -0.08 34 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.70 -0.07 34 0 47 0
29SEP26 17.00 C 0.00 0.00 0.00 0.60 -0.06 34 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 0.51 -0.04 35 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 -0.05 34 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 -0.03 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 -0.04 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 -0.02 35 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.56 -0.28 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.37 -0.19 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.12 -0.23 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.83 -0.27 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.62 -0.23 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.35 -0.29 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.96 -0.16 31 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.49 -0.18 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.14 -0.16 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.80 -0.12 30 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 2.49 -0.12 31 0 88 0
30DEC26 13.00 C 0.00 0.00 0.00 2.21 -0.11 31 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.96 -0.10 31 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.73 -0.09 32 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.52 -0.09 32 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.33 -0.08 32 0 23 0
30DEC26 15.50 C 0.00 0.00 0.00 1.17 -0.08 32 0 71 0
30DEC26 16.00 C 0.00 0.00 0.00 1.02 -0.08 32 0 55 0
30DEC26 16.50 C 0.00 0.00 0.00 0.90 -0.08 32 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.80 -0.07 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 -0.06 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.61 -0.05 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.53 -0.05 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.45 -0.04 33 0 0 0
TOTAL CALL 401 11,701 +98
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 218 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 191 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 165 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 140 0 223 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 407 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 750 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,057 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 714 0
26FEB26 14.00 P 0.09 0.09 0.09 0.10 +0.02 44 2 400 -2
26FEB26 14.50 P 0.00 0.00 0.00 0.36 +0.05 40 0 205 0
26FEB26 15.00 P 0.00 0.00 0.00 0.81 +0.14 46 0 17 0
26FEB26 15.50 P 0.00 0.00 0.00 1.32 +0.17 76 0 31 0
26FEB26 16.00 P 0.00 0.00 0.00 1.81 +0.16 86 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.32 +0.17 116 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.82 +0.17 135 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.32 +0.17 151 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.82 +0.17 168 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.33 +0.18 197 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.82 +0.17 199 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 63 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 56 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 46 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 214 0
30MAR26 11.50 P 0.02 0.02 0.02 0.01 0.00 34 45 234 +45
30MAR26 12.00 P 0.00 0.00 0.00 0.03 0.00 34 0 438 0
30MAR26 12.50 P 0.00 0.00 0.00 0.07 0.00 34 0 340 0
30MAR26 13.00 P 0.14 0.15 0.14 0.14 +0.01 33 22 748 0
30MAR26 13.50 P 0.28 0.31 0.28 0.27 +0.02 33 16 228 +8
30MAR26 14.00 P 0.44 0.51 0.44 0.47 +0.05 33 20 187 0
30MAR26 14.50 P 0.00 0.00 0.00 0.74 +0.08 34 0 62 0
30MAR26 15.00 P 0.00 0.00 0.00 1.08 +0.09 34 0 22 0
30MAR26 15.50 P 0.00 0.00 0.00 1.48 +0.09 36 0 55 0
30MAR26 16.00 P 0.00 0.00 0.00 1.90 +0.14 36 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.37 +0.17 39 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.83 +0.16 39 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.32 +0.17 41 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.83 +0.18 48 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.33 +0.18 52 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.82 +0.17 54 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.32 +0.17 58 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.82 +0.17 62 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 46 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 41 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 0.02 +0.01 38 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.03 0.00 35 0 33 0
29APR26 11.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 91 0
29APR26 12.00 P 0.10 0.10 0.10 0.10 +0.01 33 10 199 +10
29APR26 12.50 P 0.00 0.00 0.00 0.18 +0.02 33 0 771 0
29APR26 13.00 P 0.00 0.00 0.00 0.30 +0.03 34 0 43 0
29APR26 13.50 P 0.00 0.00 0.00 0.46 +0.04 33 0 230 0
29APR26 14.00 P 0.00 0.00 0.00 0.67 +0.05 33 0 368 0
29APR26 14.50 P 1.03 1.03 1.03 0.94 +0.08 34 1 242 0
29APR26 15.00 P 0.00 0.00 0.00 1.26 +0.09 34 0 268 0
29APR26 15.50 P 0.00 0.00 0.00 1.60 +0.13 33 0 21 0
29APR26 16.00 P 0.00 0.00 0.00 2.06 +0.14 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.41 +0.18 33 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.92 +0.18 38 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.38 +0.14 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.87 +0.18 42 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.35 +0.19 43 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.83 +0.18 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.06 0.00 34 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.18 +0.02 34 0 29 0
28MAY26 12.50 P 0.26 0.26 0.26 0.28 +0.02 33 10 58 +10
28MAY26 13.00 P 0.00 0.00 0.00 0.41 +0.02 33 0 11 0
28MAY26 13.50 P 0.00 0.00 0.00 0.59 +0.04 33 0 8 0
28MAY26 14.00 P 0.00 0.00 0.00 0.81 +0.05 33 0 17 0
28MAY26 14.50 P 1.10 1.10 1.10 1.09 +0.08 33 2 23 0
28MAY26 15.00 P 0.00 0.00 0.00 1.40 +0.09 34 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 1.75 +0.15 34 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.17 +0.22 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.44 +0.11 30 0 20 0
28MAY26 17.00 P 0.00 0.00 0.00 3.00 +0.26 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.44 +0.14 37 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.91 +0.20 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.38 +0.20 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.87 +0.21 42 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 0.02 +0.01 33 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 0.00 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.07 0.00 33 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.11 0.00 32 0 135 0
29JUN26 11.50 P 0.00 0.00 0.00 0.19 +0.01 32 0 79 0
29JUN26 12.00 P 0.00 0.00 0.00 0.29 +0.02 32 0 376 0
29JUN26 12.50 P 0.00 0.00 0.00 0.42 +0.03 32 0 129 0
29JUN26 13.00 P 0.58 0.58 0.58 0.58 +0.03 32 1 130 +1
29JUN26 13.50 P 0.00 0.00 0.00 0.79 +0.05 32 0 198 0
29JUN26 14.00 P 0.00 0.00 0.00 1.02 +0.04 31 0 206 0
29JUN26 14.50 P 0.00 0.00 0.00 1.30 +0.06 31 0 162 0
29JUN26 15.00 P 0.00 0.00 0.00 1.62 +0.08 31 0 28 0
29JUN26 15.50 P 0.00 0.00 0.00 2.02 +0.12 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.43 +0.16 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.80 +0.13 33 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.22 +0.08 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.65 +0.24 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.07 +0.23 32 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 4.54 +0.26 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.00 +0.23 32 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.49 +0.27 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 +0.01 35 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.12 +0.01 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 +0.02 35 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.21 +0.01 34 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.30 +0.02 34 0 302 0
29SEP26 11.50 P 0.00 0.00 0.00 0.42 +0.03 34 0 357 0
29SEP26 12.00 P 0.00 0.00 0.00 0.56 +0.03 34 0 455 0
29SEP26 12.50 P 0.00 0.00 0.00 0.73 +0.03 34 0 262 0
29SEP26 13.00 P 0.00 0.00 0.00 0.95 +0.05 34 0 213 0
29SEP26 13.50 P 0.00 0.00 0.00 1.19 +0.05 35 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.46 +0.06 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.76 +0.07 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.08 +0.08 36 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.42 +0.09 36 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.78 +0.14 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.17 +0.15 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.57 +0.13 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.99 +0.13 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.42 +0.12 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.86 +0.16 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.32 +0.13 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.78 +0.15 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 0.00 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 0.00 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 +0.02 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 +0.01 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 +0.02 33 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 +0.02 33 0 29 0
30DEC26 11.50 P 0.00 0.00 0.00 0.55 +0.02 33 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 0.71 +0.02 33 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 0.92 +0.05 33 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.13 +0.04 33 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.37 +0.05 33 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.63 +0.05 33 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 1.93 +0.07 34 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.24 +0.07 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.57 +0.07 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.93 +0.09 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.30 +0.09 34 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.70 +0.10 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.10 +0.10 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.52 +0.11 36 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 4.96 +0.12 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.40 +0.12 37 0 0 0
TOTAL PUT 129 13,615 +72
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$ 14.55
26FEB26 9.25 C 0.00 0.00 0.00 5.30 -0.05 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.05 -0.05 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.80 -0.05 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.55 -0.05 0 0 2 0
26FEB26 10.50 C 0.00 0.00 0.00 4.05 -0.05 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.55 -0.05 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.05 -0.06 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.55 -0.05 0 0 2 0
26FEB26 12.50 C 0.00 0.00 0.00 2.05 -0.05 0 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 1.55 -0.05 0 0 32 0
26FEB26 13.50 C 0.00 0.00 0.00 1.06 -0.04 55 0 290 0
26FEB26 14.00 C 0.39 0.39 0.39 0.56 -0.05 32 1 1,277 0
26FEB26 14.50 C 0.16 0.17 0.12 0.17 -0.04 33 45 642 -38
26FEB26 15.00 C 0.04 0.04 0.04 0.02 -0.02 33 11 276 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 188 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 55 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.82 -0.05 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.56 -0.06 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.31 -0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.05 -0.07 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 5.82 -0.05 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.57 -0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.32 -0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.06 -0.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.89 +0.01 81 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.58 -0.04 49 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 4.06 -0.07 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.58 -0.07 33 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.07 -0.04 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.67 -0.04 48 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.17 +0.05 40 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 1.69 0.00 35 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 1.20 -0.02 27 0 557 0
30MAR26 14.00 C 0.73 0.84 0.73 0.84 -0.02 28 6 603 +3
30MAR26 14.50 C 0.47 0.57 0.46 0.55 -0.02 28 105 245 +79
30MAR26 15.00 C 0.27 0.36 0.27 0.34 -0.01 28 34 542 +18
30MAR26 15.50 C 0.16 0.21 0.16 0.20 -0.01 29 32 305 +24
30MAR26 16.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 392 0
30MAR26 16.50 C 0.00 0.00 0.00 0.06 0.00 30 0 83 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 0.00 30 0 164 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 0.00 32 0 54 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.35 -0.03 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.10 -0.03 39 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.89 +0.01 54 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.60 -0.05 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.10 -0.05 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.64 -0.01 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.21 +0.02 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.71 0.00 37 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.17 -0.03 27 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.70 -0.14 24 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.30 -0.12 24 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.00 -0.02 27 0 56 0
29APR26 14.50 C 0.72 0.72 0.72 0.71 -0.03 26 15 85 +15
29APR26 15.00 C 0.43 0.43 0.43 0.50 -0.02 27 2 77 +2
29APR26 15.50 C 0.35 0.35 0.35 0.34 -0.01 27 2 24 0
29APR26 16.00 C 0.23 0.23 0.23 0.22 -0.02 27 6 47 +6
29APR26 16.50 C 0.12 0.12 0.12 0.13 -0.03 27 15 47 +15
29APR26 17.00 C 0.08 0.09 0.08 0.08 -0.02 27 79 141 +79
29APR26 17.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.12 -0.05 31 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.89 -0.03 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.62 -0.03 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.14 -0.10 32 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.67 +0.01 33 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.21 +0.02 33 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.72 0.00 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.33 +0.05 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.91 +0.05 30 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.47 -0.02 27 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.14 -0.03 26 0 23 0
28MAY26 14.50 C 0.00 0.00 0.00 0.87 -0.03 27 0 5 0
28MAY26 15.00 C 0.00 0.00 0.00 0.65 -0.03 27 5 10 +5
28MAY26 15.50 C 0.00 0.00 0.00 0.47 -0.03 27 0 20 0
28MAY26 16.00 C 0.00 0.00 0.00 0.34 -0.02 27 0 1 0
28MAY26 16.50 C 0.22 0.22 0.22 0.24 -0.01 27 45 45 +45
28MAY26 17.00 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
28MAY26 18.00 C 0.08 0.08 0.08 0.08 -0.01 28 28 28 +28
28MAY26 18.50 C 0.05 0.05 0.05 0.05 -0.01 28 15 15 +15
28MAY26 19.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.86 -0.05 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.62 -0.05 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.37 -0.05 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.12 -0.05 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.89 -0.03 39 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.66 +0.01 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.18 -0.06 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.67 +0.01 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.21 +0.01 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.72 -0.01 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.33 +0.04 31 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 1.91 +0.02 29 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.47 -0.03 26 0 115 0
29JUN26 14.00 C 0.00 0.00 0.00 1.19 0.00 27 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 0.90 -0.02 26 0 35 0
29JUN26 15.00 C 0.60 0.60 0.60 0.69 -0.01 27 2 135 0
29JUN26 15.50 C 0.42 0.42 0.42 0.51 -0.02 27 16 62 0
29JUN26 16.00 C 0.31 0.31 0.31 0.38 -0.01 27 4 219 0
29JUN26 16.50 C 0.00 0.00 0.00 0.27 -0.01 27 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.14 0.00 27 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 0.00 28 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 5.86 -0.05 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.62 -0.05 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.39 -0.03 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.14 -0.03 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.90 -0.02 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.66 +0.01 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.19 -0.05 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.71 +0.02 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.22 -0.01 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.81 +0.02 28 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.49 +0.09 31 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.02 -0.03 27 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.72 -0.02 28 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.45 -0.02 28 0 423 0
29SEP26 14.50 C 0.00 0.00 0.00 1.22 -0.02 28 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 1.01 -0.02 28 0 44 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 -0.02 28 0 26 0
29SEP26 16.00 C 0.00 0.00 0.00 0.69 -0.01 28 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 -0.01 28 0 20 0
29SEP26 17.00 C 0.32 0.32 0.32 0.46 0.00 29 15 15 -15
29SEP26 17.50 C 0.00 0.00 0.00 0.37 -0.01 29 0 40 0
29SEP26 18.00 C 0.21 0.21 0.21 0.30 0.00 29 15 15 +15
29SEP26 18.50 C 0.00 0.00 0.00 0.24 0.00 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.39 -0.03 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.14 -0.04 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.90 -0.03 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.66 -0.03 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.19 -0.05 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.73 -0.05 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.27 -0.09 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.93 +0.05 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.50 -0.04 26 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.18 -0.04 26 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.90 -0.03 26 0 74 0
30DEC26 14.00 C 0.00 0.00 0.00 1.65 -0.03 27 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.42 -0.03 27 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.22 -0.02 27 0 16 0
30DEC26 15.50 C 0.00 0.00 0.00 1.04 -0.03 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.89 -0.02 27 0 3 0
30DEC26 16.50 C 0.00 0.00 0.00 0.75 -0.02 27 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.64 -0.01 27 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 -0.01 27 0 17 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 -0.01 27 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
TOTAL CALL 498 9,402 +296
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 231 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 178 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 153 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 129 0 82 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 213 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 601 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 58 0 1,056 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 769 0
26FEB26 14.50 P 0.19 0.19 0.19 0.11 -0.01 31 15 267 +7
26FEB26 15.00 P 0.68 0.68 0.60 0.48 +0.03 38 35 10 -10
26FEB26 15.50 P 0.97 0.97 0.97 0.98 +0.05 64 10 10 +10
26FEB26 16.00 P 0.00 0.00 0.00 1.47 +0.05 80 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.97 +0.07 100 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.45 -0.01 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.97 +0.01 137 0 0 0
26FEB26 18.00 P 3.47 3.47 3.47 3.55 +0.15 211 15 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.07 +0.17 241 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.45 0.00 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 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 70 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 63 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 0.00 0.00 0.00 0.01 0.00 31 0 428 0
30MAR26 12.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 493 0
30MAR26 13.00 P 0.09 0.09 0.07 0.06 0.00 29 21 853 +16
30MAR26 13.50 P 0.17 0.18 0.17 0.14 +0.01 29 90 1,567 -45
30MAR26 14.00 P 0.27 0.33 0.27 0.27 +0.01 29 143 702 +4
30MAR26 14.50 P 0.57 0.57 0.57 0.49 +0.02 30 7 61 +7
30MAR26 15.00 P 0.00 0.00 0.00 0.78 +0.03 30 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 1.14 +0.03 30 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 1.56 +0.03 32 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.03 +0.04 35 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.48 +0.01 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.97 +0.01 37 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.55 +0.15 54 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.07 +0.11 61 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.45 0.00 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.95 +0.05 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.46 +0.06 54 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 31 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
29APR26 12.00 P 0.05 0.05 0.05 0.03 0.00 28 15 47 +15
29APR26 12.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 66 0
29APR26 13.00 P 0.00 0.00 0.00 0.13 0.00 27 0 439 0
29APR26 13.50 P 0.28 0.28 0.28 0.23 -0.01 27 1 522 0
29APR26 14.00 P 0.42 0.44 0.42 0.40 +0.01 27 24 136 +15
29APR26 14.50 P 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.91 +0.03 28 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.24 +0.01 28 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.56 -0.04 24 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.03 +0.02 27 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.50 -0.01 29 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.97 -0.02 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.55 +0.07 41 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.07 +0.11 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.45 -0.01 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 0.00 29 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.07 0.00 28 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.13 0.00 28 0 62 0
28MAY26 13.00 P 0.00 0.00 0.00 0.22 0.00 28 0 13 0
28MAY26 13.50 P 0.00 0.00 0.00 0.36 +0.01 28 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 0.54 +0.01 28 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.77 +0.01 28 0 8 0
28MAY26 15.00 P 0.00 0.00 0.00 1.05 +0.02 28 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 1.38 +0.02 29 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.76 +0.03 30 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 2.17 +0.03 30 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.61 +0.04 32 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.08 +0.04 34 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.57 +0.09 36 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.07 +0.05 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.54 +0.01 41 0 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 0.00 28 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 0.00 29 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 0.00 28 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 0.00 28 0 85 0
29JUN26 12.00 P 0.00 0.00 0.00 0.16 +0.01 28 0 1,662 0
29JUN26 12.50 P 0.00 0.00 0.00 0.26 +0.02 28 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.40 +0.02 28 0 174 0
29JUN26 13.50 P 0.65 0.65 0.65 0.58 +0.03 28 15 223 -15
29JUN26 14.00 P 0.00 0.00 0.00 0.80 +0.02 28 0 153 0
29JUN26 14.50 P 0.00 0.00 0.00 1.07 +0.03 28 0 218 0
29JUN26 15.00 P 0.00 0.00 0.00 1.38 +0.03 29 0 271 0
29JUN26 15.50 P 0.00 0.00 0.00 1.73 +0.03 29 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 2.12 +0.04 30 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 2.53 +0.04 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.97 +0.04 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.43 +0.05 33 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.90 +0.05 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.38 +0.05 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.85 +0.02 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.35 +0.03 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.84 +0.01 41 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 30 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 0.00 30 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 0.00 29 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 83 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 +0.01 29 0 106 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 +0.01 29 0 60 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 +0.02 29 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.51 +0.02 29 0 91 0
29SEP26 13.00 P 0.76 0.76 0.76 0.68 +0.03 29 9 136 0
29SEP26 13.50 P 0.00 0.00 0.00 0.88 +0.02 30 0 219 0
29SEP26 14.00 P 0.00 0.00 0.00 1.13 +0.03 30 0 138 0
29SEP26 14.50 P 0.00 0.00 0.00 1.40 +0.03 30 0 9 0
29SEP26 15.00 P 0.00 0.00 0.00 1.70 +0.03 30 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.03 +0.04 30 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.40 +0.04 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.78 +0.04 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.18 +0.04 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.61 +0.04 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.05 +0.04 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.51 +0.05 34 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.98 +0.05 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 28 0 14 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 28 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 +0.01 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 0.00 28 0 10 0
30DEC26 10.50 P 0.30 0.30 0.30 0.16 0.00 28 15 34 +15
30DEC26 11.00 P 0.00 0.00 0.00 0.24 0.00 28 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 0.00 28 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 +0.01 28 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 +0.01 28 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 0.81 +0.01 28 0 101 0
30DEC26 13.50 P 0.00 0.00 0.00 1.02 +0.02 28 0 108 0
30DEC26 14.00 P 1.51 1.51 1.51 1.27 +0.02 28 20 55 +20
30DEC26 14.50 P 0.00 0.00 0.00 1.54 +0.02 29 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.84 +0.03 29 0 6 0
30DEC26 15.50 P 0.00 0.00 0.00 2.16 +0.02 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.52 +0.03 29 0 8 0
30DEC26 16.50 P 0.00 0.00 0.00 2.89 +0.04 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.29 +0.04 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.70 +0.04 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.13 +0.04 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.51 +0.05 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.03 +0.10 32 0 0 0
TOTAL PUT 435 16,989 +39
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$ 13.36
26FEB26 8.25 C 0.00 0.00 0.00 5.13 +0.52 319 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 4.86 +0.50 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.61 +0.50 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.36 +0.50 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.11 +0.50 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.86 +0.49 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.61 +0.49 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.36 +0.50 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.88 +0.51 174 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.36 +0.52 0 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 1.91 +0.57 144 0 100 0
26FEB26 12.00 C 1.24 1.24 1.24 1.36 +0.52 0 15 165 0
26FEB26 12.50 C 0.62 0.81 0.62 0.86 +0.51 0 6 917 -2
26FEB26 13.00 C 0.22 0.40 0.22 0.38 +0.32 31 285 1,262 -53
26FEB26 13.50 C 0.04 0.09 0.04 0.09 +0.08 37 270 250 +112
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 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 0.00 119 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.88 +0.52 88 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.64 +0.53 99 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.38 +0.52 75 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.11 +0.50 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.91 +0.57 98 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.63 +0.52 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.38 +0.50 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.16 +0.55 83 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.88 +0.52 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.63 +0.51 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.38 +0.50 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.13 +0.51 0 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 3.91 +0.53 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.62 +0.50 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.39 +0.53 39 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 2.89 +0.50 31 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 2.39 +0.51 24 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 1.95 +0.54 37 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 1.50 +0.53 35 0 547 0
30MAR26 12.50 C 1.02 1.03 0.94 1.01 +0.38 26 4 341 -1
30MAR26 13.00 C 0.43 0.68 0.43 0.68 +0.32 28 106 370 -75
30MAR26 13.50 C 0.35 0.42 0.35 0.42 +0.21 28 82 458 +19
30MAR26 14.00 C 0.22 0.26 0.22 0.24 +0.14 29 55 299 +7
30MAR26 14.50 C 0.10 0.13 0.10 0.14 +0.09 30 83 350 +83
30MAR26 15.00 C 0.07 0.08 0.07 0.07 +0.05 30 45 77 +25
30MAR26 15.50 C 0.04 0.04 0.04 0.03 +0.02 29 75 115 +75
30MAR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.63 +0.51 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.39 +0.51 51 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.15 +0.51 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.91 +0.53 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.65 +0.53 47 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.39 +0.49 35 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.92 +0.52 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.40 +0.52 30 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.95 +0.53 34 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 1.51 +0.50 33 0 79 0
29APR26 12.50 C 0.00 0.00 0.00 1.05 +0.38 27 0 1,299 0
29APR26 13.00 C 0.64 0.70 0.64 0.72 +0.32 28 80 363 +80
29APR26 13.50 C 0.44 0.45 0.38 0.47 +0.24 28 43 80 +43
29APR26 14.00 C 0.21 0.22 0.21 0.30 +0.17 28 155 200 -23
29APR26 14.50 C 0.00 0.00 0.00 0.19 +0.12 29 0 0 0
29APR26 15.00 C 0.11 0.11 0.11 0.11 +0.07 29 150 150 +150
29APR26 15.50 C 0.00 0.00 0.00 0.06 +0.04 29 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.63 +0.51 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.39 +0.51 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.15 +0.51 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.91 +0.53 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.67 +0.51 48 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.39 +0.49 33 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.92 +0.51 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.45 +0.56 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.96 +0.52 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.51 +0.47 29 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.09 +0.38 27 0 46 0
28MAY26 13.00 C 0.72 0.78 0.71 0.77 +0.30 26 250 375 +230
28MAY26 13.50 C 0.51 0.53 0.51 0.53 +0.23 26 22 22 +22
28MAY26 14.00 C 0.33 0.37 0.33 0.37 +0.18 27 25 311 +11
28MAY26 14.50 C 0.00 0.00 0.00 0.24 +0.12 27 0 0 0
28MAY26 15.00 C 0.16 0.16 0.16 0.16 +0.08 27 68 68 +68
28MAY26 15.50 C 0.00 0.00 0.00 0.10 +0.05 27 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.07 +0.04 28 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.04 +0.02 28 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.63 +0.52 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.38 +0.50 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.16 +0.55 60 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.88 +0.52 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.63 +0.51 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.39 +0.51 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.15 +0.51 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.91 +0.53 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.67 +0.51 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.39 +0.49 31 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 2.92 +0.51 35 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 2.45 +0.55 33 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 2.00 +0.56 32 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.51 +0.42 26 0 932 0
29JUN26 12.50 C 0.00 0.00 0.00 1.19 +0.42 28 0 695 0
29JUN26 13.00 C 0.00 0.00 0.00 0.85 +0.30 26 0 721 0
29JUN26 13.50 C 0.60 0.60 0.60 0.63 +0.25 26 1 109 0
29JUN26 14.00 C 0.40 0.40 0.40 0.46 +0.19 27 2 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.34 +0.16 27 0 230 0
29JUN26 15.00 C 0.00 0.00 0.00 0.24 +0.12 27 0 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.17 +0.09 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 +0.07 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 +0.05 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 +0.03 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.38 +0.50 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.16 +0.55 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.88 +0.52 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.63 +0.51 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.39 +0.51 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.15 +0.51 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.91 +0.53 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.67 +0.51 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.39 +0.49 26 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.92 +0.51 28 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.46 +0.53 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 2.07 +0.50 27 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.66 +0.39 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.38 +0.36 26 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 1.12 +0.31 26 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.90 +0.27 26 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.73 +0.24 26 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.58 +0.20 26 0 26 0
29SEP26 15.00 C 0.40 0.40 0.40 0.46 +0.17 27 7 7 +7
29SEP26 15.50 C 0.00 0.00 0.00 0.36 +0.13 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.29 +0.12 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 +0.09 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.17 +0.08 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.13 +0.06 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.88 +0.52 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.63 +0.51 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.39 +0.51 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.15 +0.51 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.91 +0.53 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.67 +0.51 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.39 +0.48 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.92 +0.45 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.47 +0.42 22 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 2.12 +0.39 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.81 +0.36 24 0 3 0
30DEC26 12.50 C 1.43 1.43 1.43 1.54 +0.34 24 30 65 +30
30DEC26 13.00 C 0.00 0.00 0.00 1.29 +0.30 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.08 +0.27 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.89 +0.23 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.74 +0.21 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.60 +0.18 25 0 30 0
30DEC26 15.50 C 0.44 0.44 0.44 0.50 +0.15 25 5 5 +5
30DEC26 16.00 C 0.00 0.00 0.00 0.41 +0.13 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 +0.11 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.27 +0.10 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 +0.08 25 0 0 0
TOTAL CALL 1,864 12,049 +813
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 132 0 220 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 1,693 0
26FEB26 12.00 P 0.01 0.01 0.01 0.01 0.00 79 10 569 +10
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.02 53 0 324 0
26FEB26 13.00 P 0.16 0.16 0.04 0.04 -0.19 40 135 193 -110
26FEB26 13.50 P 0.31 0.31 0.27 0.24 -0.44 40 70 70 +70
26FEB26 14.00 P 0.70 0.76 0.68 0.67 -0.52 53 43 43 +43
26FEB26 14.50 P 0.00 0.00 0.00 1.14 -0.57 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.69 -0.53 116 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 2.14 -0.52 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.65 -0.51 122 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.14 -0.52 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.69 -0.47 203 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.19 -0.50 221 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 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 92 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 79 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 232 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 123 0
30MAR26 11.50 P 0.01 0.01 0.01 0.03 -0.02 31 1 267 0
30MAR26 12.00 P 0.00 0.00 0.00 0.07 -0.05 30 0 506 0
30MAR26 12.50 P 0.17 0.17 0.14 0.15 -0.11 29 35 447 +5
30MAR26 13.00 P 0.32 0.32 0.29 0.32 -0.20 30 74 479 -17
30MAR26 13.50 P 0.55 0.61 0.55 0.56 -0.29 30 9 29 +1
30MAR26 14.00 P 0.94 0.94 0.94 0.89 -0.37 31 7 7 +7
30MAR26 14.50 P 0.00 0.00 0.00 1.28 -0.45 32 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.73 -0.50 35 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.21 -0.47 39 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.72 -0.44 47 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.19 -0.47 48 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.69 -0.47 53 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.26 -0.43 68 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 8 0
29APR26 10.50 P 0.05 0.05 0.05 0.03 -0.01 30 40 97 -40
29APR26 11.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 11 0
29APR26 11.50 P 0.13 0.13 0.13 0.13 -0.06 29 23 75 0
29APR26 12.00 P 0.23 0.23 0.23 0.23 -0.11 28 1 137 0
29APR26 12.50 P 0.42 0.42 0.39 0.42 -0.17 29 85 1,255 +60
29APR26 13.00 P 0.60 0.65 0.60 0.64 -0.25 29 12 43 +12
29APR26 13.50 P 0.97 0.97 0.97 0.95 -0.31 29 15 75 0
29APR26 14.00 P 1.35 1.35 1.30 1.31 -0.36 30 30 45 +30
29APR26 14.50 P 0.00 0.00 0.00 1.74 -0.39 32 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.19 -0.47 34 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 2.65 -0.51 36 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.13 -0.49 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.65 -0.48 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.15 -0.48 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.67 -0.51 54 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.05 -0.03 28 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.10 -0.05 28 0 20 0
28MAY26 11.50 P 0.00 0.00 0.00 0.18 -0.09 27 0 11 0
28MAY26 12.00 P 0.00 0.00 0.00 0.31 -0.13 27 0 14 0
28MAY26 12.50 P 0.51 0.51 0.51 0.50 -0.17 28 15 105 +15
28MAY26 13.00 P 0.73 0.76 0.73 0.74 -0.25 28 90 96 +90
28MAY26 13.50 P 0.00 0.00 0.00 1.03 -0.31 28 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 1.39 -0.38 29 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.79 -0.42 30 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.22 -0.44 31 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.69 -0.48 33 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.15 -0.52 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.65 -0.52 38 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.15 -0.48 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.67 -0.51 46 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 28 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.03 27 0 1,262 0
29JUN26 11.00 P 0.00 0.00 0.00 0.14 -0.06 27 0 1,620 0
29JUN26 11.50 P 0.00 0.00 0.00 0.25 -0.08 27 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.39 -0.12 27 0 380 0
29JUN26 12.50 P 0.00 0.00 0.00 0.58 -0.18 27 0 774 0
29JUN26 13.00 P 0.00 0.00 0.00 0.83 -0.24 27 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 1.13 -0.29 28 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.47 -0.31 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.86 -0.39 29 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.28 -0.40 30 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.72 -0.45 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.19 -0.48 33 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.67 -0.50 35 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.15 -0.48 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.67 -0.51 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.05 27 0 87 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 -0.07 27 0 67 0
29SEP26 11.50 P 0.00 0.00 0.00 0.43 -0.10 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.60 -0.14 27 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 0.81 -0.18 27 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.07 -0.21 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.35 -0.26 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.68 -0.30 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.04 -0.34 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.43 -0.38 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.85 -0.41 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.29 -0.44 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.75 -0.46 32 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.22 -0.49 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.71 -0.48 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 0.00 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 -0.02 26 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 -0.03 25 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.13 -0.04 26 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 -0.05 25 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.25 -0.07 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.37 -0.09 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 -0.12 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.70 -0.15 26 0 0 0
30DEC26 12.50 P 0.91 0.91 0.91 0.91 -0.19 26 5 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.16 -0.23 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.45 -0.27 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.77 -0.30 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.12 -0.34 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.50 -0.37 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.91 -0.40 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.33 -0.44 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.78 -0.46 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.25 -0.48 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.73 -0.48 32 0 0 0
TOTAL PUT 700 18,688 +176
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$ 5.52
26FEB26 2.90 C 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.52 +0.05 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.12 +0.03 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.02 +0.03 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.92 +0.03 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.52 +0.03 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.33 +0.04 201 0 6 0
26FEB26 4.30 C 1.25 1.25 1.25 1.23 +0.04 186 25 110 0
26FEB26 4.40 C 0.00 0.00 0.00 1.13 +0.04 171 0 148 0
26FEB26 4.50 C 0.00 0.00 0.00 1.03 +0.06 157 0 1,105 0
26FEB26 4.60 C 0.00 0.00 0.00 0.93 +0.04 143 0 618 0
26FEB26 4.70 C 0.00 0.00 0.00 0.83 +0.06 129 0 282 0
26FEB26 4.80 C 0.74 0.76 0.74 0.72 +0.05 0 60 1,359 -60
26FEB26 4.90 C 0.00 0.00 0.00 0.63 +0.06 101 0 868 0
26FEB26 5.00 C 0.00 0.00 0.00 0.53 +0.07 87 0 1,383 0
26FEB26 5.25 C 0.25 0.25 0.25 0.28 +0.05 51 1 900 -1
26FEB26 5.50 C 0.05 0.08 0.05 0.08 +0.02 42 155 2,796 +100
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 2,169 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 961 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 147 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 173 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 0.00 213 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 281 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.93 +0.01 102 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.84 +0.08 119 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.74 +0.08 113 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.63 +0.06 86 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.54 +0.03 102 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.44 +0.02 97 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.34 +0.05 92 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.24 +0.02 87 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.13 +0.01 60 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 2.03 +0.04 55 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.93 +0.03 50 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.83 +0.02 44 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.73 +0.02 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.63 +0.01 0 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 1.54 +0.02 56 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 1.44 +0.05 52 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.34 +0.05 48 0 2,643 0
30MAR26 4.30 C 1.25 1.25 1.25 1.24 +0.05 45 25 5,524 0
30MAR26 4.40 C 0.00 0.00 0.00 1.15 +0.04 48 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 1.04 +0.03 37 0 1,988 0
30MAR26 4.60 C 0.00 0.00 0.00 0.94 +0.05 34 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.84 +0.04 30 0 3,931 0
30MAR26 4.80 C 0.00 0.00 0.00 0.76 +0.07 36 0 2,819 0
30MAR26 4.90 C 0.00 0.00 0.00 0.66 +0.06 32 0 4,489 0
30MAR26 5.00 C 0.00 0.00 0.00 0.57 +0.04 31 0 1,887 0
30MAR26 5.25 C 0.00 0.00 0.00 0.36 +0.03 28 0 866 0
30MAR26 5.50 C 0.21 0.23 0.21 0.22 +0.02 30 15 886 -9
30MAR26 5.75 C 0.11 0.14 0.11 0.12 +0.01 30 517 897 +270
30MAR26 6.00 C 0.07 0.08 0.07 0.06 0.00 31 52 2,613 -10
30MAR26 6.25 C 0.05 0.05 0.05 0.03 0.00 32 10 1,750 +10
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 105 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 260 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 67 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.14 +0.02 50 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.04 +0.01 46 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.95 +0.05 55 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.85 +0.04 51 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.75 +0.04 48 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.65 +0.03 45 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.55 +0.02 42 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.45 +0.06 39 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.35 +0.06 36 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.26 +0.04 38 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.16 +0.04 35 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.06 +0.05 32 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.97 +0.04 32 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.87 +0.03 29 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.78 +0.03 29 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.70 +0.05 30 0 97 0
29APR26 5.00 C 0.00 0.00 0.00 0.62 +0.04 29 0 77 0
29APR26 5.25 C 0.00 0.00 0.00 0.44 +0.04 29 0 5,629 0
29APR26 5.50 C 0.27 0.27 0.26 0.29 +0.02 28 4 2,034 0
29APR26 5.75 C 0.00 0.00 0.00 0.19 +0.02 29 0 409 0
29APR26 6.00 C 0.12 0.12 0.12 0.11 +0.01 29 16 573 +16
29APR26 6.25 C 0.00 0.00 0.00 0.06 0.00 28 0 213 0
29APR26 6.50 C 0.05 0.05 0.05 0.04 +0.01 30 100 106 +100
29APR26 6.75 C 0.04 0.04 0.04 0.02 0.00 30 100 160 +100
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.66 +0.03 38 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.57 +0.04 40 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.47 +0.04 37 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.37 +0.07 34 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.27 +0.04 32 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.18 +0.06 32 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.09 +0.04 32 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.99 +0.06 29 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.90 +0.06 28 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.73 +0.03 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.65 +0.04 27 0 30 0
28MAY26 5.25 C 0.00 0.00 0.00 0.48 +0.05 27 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.34 +0.04 28 0 140 0
28MAY26 5.75 C 0.00 0.00 0.00 0.23 +0.02 27 0 1,000 0
28MAY26 6.00 C 0.16 0.16 0.16 0.15 +0.01 27 150 201 0
28MAY26 6.25 C 0.00 0.00 0.00 0.10 +0.01 28 0 1,073 0
28MAY26 6.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 30 0
28MAY26 6.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 0.00 28 0 50 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.75 +0.02 61 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.65 +0.05 57 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.55 +0.04 53 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.46 +0.04 59 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.36 +0.07 55 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.25 +0.03 43 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.16 +0.04 49 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.06 +0.03 46 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.96 +0.04 43 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.86 +0.03 40 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.76 +0.05 37 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.66 +0.03 34 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.57 +0.03 37 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.47 +0.04 34 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.37 +0.07 32 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.27 +0.04 29 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 1.18 +0.06 30 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 1.09 +0.04 30 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 1.00 +0.07 29 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.91 +0.06 28 0 649 0
29JUN26 4.80 C 0.00 0.00 0.00 0.82 +0.04 27 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.74 +0.04 27 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.67 +0.04 28 0 357 0
29JUN26 5.25 C 0.00 0.00 0.00 0.49 +0.03 27 0 2,090 0
29JUN26 5.50 C 0.00 0.00 0.00 0.35 +0.03 27 0 3,581 0
29JUN26 5.75 C 0.26 0.28 0.26 0.24 +0.02 27 13 168 +13
29JUN26 6.00 C 0.20 0.20 0.18 0.16 +0.02 26 2 358 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 +0.01 26 0 315 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 692 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 27 0 580 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 795 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 59 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 2.75 +0.02 53 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.65 +0.05 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.55 +0.04 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.46 +0.04 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.36 +0.07 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.25 +0.03 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.16 +0.04 42 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.06 +0.03 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.96 +0.04 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.87 +0.04 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.76 +0.05 32 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.66 +0.03 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.57 +0.03 32 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.47 +0.04 29 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.38 +0.08 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.28 +0.05 28 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.19 +0.07 27 0 177 0
29SEP26 4.50 C 0.00 0.00 0.00 1.10 +0.04 27 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 1.01 +0.07 26 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.94 +0.08 27 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.86 +0.05 27 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.77 +0.03 26 0 600 0
29SEP26 5.00 C 0.66 0.66 0.66 0.70 +0.04 26 1 2,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.54 +0.03 25 0 485 0
29SEP26 5.50 C 0.00 0.00 0.00 0.41 +0.02 25 0 1,901 0
29SEP26 5.75 C 0.00 0.00 0.00 0.32 +0.02 26 0 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 +0.02 27 0 148 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 +0.01 26 0 209 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 29 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 27 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 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.46 +0.04 44 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.36 +0.07 42 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.25 +0.03 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.16 +0.04 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.06 +0.03 35 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.96 +0.04 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.87 +0.04 34 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.77 +0.06 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.67 +0.04 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.57 +0.03 28 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 1.47 +0.04 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.38 +0.06 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.28 +0.05 24 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.20 +0.05 25 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 1.11 +0.04 24 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 1.03 +0.05 24 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.95 +0.03 24 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.88 +0.04 24 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.81 +0.02 24 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.75 +0.05 24 0 1,261 0
30DEC26 5.25 C 0.00 0.00 0.00 0.62 +0.05 25 0 854 0
30DEC26 5.50 C 0.49 0.49 0.49 0.50 +0.05 25 2 436 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 +0.04 25 0 85 0
30DEC26 6.00 C 0.28 0.28 0.28 0.32 +0.04 26 10 142 +10
30DEC26 6.25 C 0.00 0.00 0.00 0.25 +0.02 26 0 50 0
30DEC26 6.50 C 0.00 0.00 0.00 0.20 +0.02 26 0 60 0
30DEC26 6.75 C 0.16 0.16 0.16 0.16 +0.02 26 78 110 +78
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.02 27 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
TOTAL CALL 1,336 99,816 +617
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 431 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 371 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 266 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 250 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 234 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 219 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 204 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 189 0 485 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 174 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 159 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 145 0 446 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 131 0 552 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 117 0 569 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 525 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4,194 0
26FEB26 5.25 P 0.01 0.01 0.01 0.01 -0.01 52 5 1,682 +5
26FEB26 5.50 P 0.07 0.07 0.06 0.04 -0.05 30 6 898 +2
26FEB26 5.75 P 0.00 0.00 0.00 0.24 -0.06 45 0 250 0
26FEB26 6.00 P 0.00 0.00 0.00 0.48 -0.06 0 0 30 0
26FEB26 6.25 P 0.00 0.00 0.00 0.75 -0.04 122 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.00 -0.04 149 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.25 -0.04 175 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.50 -0.04 200 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.75 -0.04 221 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.00 -0.04 242 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.25 -0.04 262 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.50 -0.04 282 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.75 -0.04 301 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.00 -0.04 318 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.25 -0.04 334 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 100 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 95 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 90 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 85 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 81 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 68 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 64 0 2,517 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 7,109 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 428 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 3,040 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 4,076 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 789 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 35 0 1,555 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 1,406 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 28 0 2,666 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 29 0 1,055 0
30MAR26 5.00 P 0.04 0.04 0.03 0.03 -0.01 29 412 1,724 +161
30MAR26 5.25 P 0.10 0.10 0.08 0.09 -0.02 30 110 2,904 +110
30MAR26 5.50 P 0.20 0.20 0.18 0.19 -0.04 30 197 678 0
30MAR26 5.75 P 0.00 0.00 0.00 0.34 -0.05 31 0 132 0
30MAR26 6.00 P 0.00 0.00 0.00 0.54 -0.05 33 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.75 -0.07 32 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.00 -0.04 39 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.25 -0.06 46 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.50 -0.09 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.75 -0.05 58 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.00 -0.04 63 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.25 -0.04 69 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.50 -0.05 73 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.75 -0.04 78 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.00 -0.04 83 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.25 -0.05 87 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 188 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 275 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 31 0 194 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 28 0 513 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 -0.01 26 0 842 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 27 0 17,521 0
29APR26 4.80 P 0.04 0.04 0.04 0.03 -0.01 27 20 639 +20
29APR26 4.90 P 0.00 0.00 0.00 0.05 -0.01 28 0 925 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 597 0
29APR26 5.25 P 0.00 0.00 0.00 0.13 -0.03 27 0 376 0
29APR26 5.50 P 0.00 0.00 0.00 0.24 -0.03 28 0 2,003 0
29APR26 5.75 P 0.00 0.00 0.00 0.39 -0.05 29 0 10 0
29APR26 6.00 P 0.00 0.00 0.00 0.58 -0.05 30 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.79 -0.03 32 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.01 -0.04 32 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.25 -0.07 35 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.50 -0.09 40 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.75 -0.06 44 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.00 -0.04 48 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.25 -0.09 52 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.50 -0.09 56 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.75 -0.09 60 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.00 -0.08 63 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.25 -0.09 66 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 26 0 100 0
28MAY26 4.50 P 0.00 0.00 0.00 0.02 0.00 27 0 5 0
28MAY26 4.60 P 0.00 0.00 0.00 0.03 0.00 28 0 60 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 -0.01 27 0 84 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 -0.01 26 0 126 0
28MAY26 4.90 P 0.08 0.08 0.08 0.07 -0.01 27 150 180 +150
28MAY26 5.00 P 0.09 0.09 0.09 0.09 -0.02 27 2 159 0
28MAY26 5.25 P 0.00 0.00 0.00 0.17 -0.02 27 0 2,284 0
28MAY26 5.50 P 0.00 0.00 0.00 0.28 -0.04 27 0 38 0
28MAY26 5.75 P 0.00 0.00 0.00 0.43 -0.04 28 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.61 -0.05 29 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.81 -0.02 30 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.04 -0.03 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.27 -0.05 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.51 -0.08 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.75 -0.06 38 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.00 -0.04 42 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.25 -0.09 45 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.50 -0.09 48 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.75 -0.09 51 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.00 -0.08 54 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.25 -0.09 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 40 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 38 0 321 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 36 0 1,508 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 34 0 181 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 630 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 567 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 965 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 1,010 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 24 0 996 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 25 0 1,345 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 25 0 3,056 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 1,222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.02 25 0 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 25 0 1,217 0
29JUN26 4.80 P 0.11 0.11 0.11 0.10 -0.01 26 70 660 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 -0.02 25 0 613 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 3,780 0
29JUN26 5.25 P 0.00 0.00 0.00 0.25 -0.02 25 0 1,269 0
29JUN26 5.50 P 0.00 0.00 0.00 0.38 -0.03 26 0 184 0
29JUN26 5.75 P 0.00 0.00 0.00 0.53 -0.04 25 0 210 0
29JUN26 6.00 P 0.00 0.00 0.00 0.72 -0.05 25 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.92 -0.07 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.14 -0.02 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.37 -0.03 25 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.59 -0.03 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.84 -0.02 19 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.56 -0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.05 -0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.29 -0.06 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 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 33 0 259 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 242 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 634 0
29SEP26 3.80 P 0.02 0.02 0.02 0.01 -0.01 24 10 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 -0.01 27 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 26 0 197 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.01 26 0 45 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.01 26 0 325 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 -0.01 26 0 271 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.01 26 0 498 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 -0.01 27 0 367 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 -0.02 27 0 2,390 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 -0.02 26 0 653 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 339 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 -0.03 27 0 1,674 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 -0.03 27 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.65 -0.04 27 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 0.83 -0.05 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.02 -0.06 28 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.23 -0.06 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.46 -0.05 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.69 -0.04 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.93 -0.06 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.16 -0.06 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.39 -0.07 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.64 -0.06 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.87 -0.07 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.11 -0.07 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.36 -0.05 38 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30DEC26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 226 0
30DEC26 3.70 P 0.00 0.00 0.00 0.02 0.00 25 0 402 0
30DEC26 3.80 P 0.00 0.00 0.00 0.03 0.00 26 0 215 0
30DEC26 3.90 P 0.05 0.05 0.05 0.04 0.00 26 30 87 -30
30DEC26 4.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 181 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.01 25 0 85 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 26 0 124 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.01 25 0 147 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.01 25 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.01 26 0 141 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.01 25 0 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.01 25 0 102 0
30DEC26 4.80 P 0.00 0.00 0.00 0.22 -0.02 25 0 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 -0.02 26 0 863 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 -0.02 26 0 1,287 0
30DEC26 5.25 P 0.45 0.45 0.45 0.41 -0.03 26 59 778 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 -0.03 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 -0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.89 -0.02 28 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.08 -0.03 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.28 -0.03 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.49 -0.04 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.72 -0.04 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.95 -0.05 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.19 -0.05 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.43 -0.04 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.66 -0.05 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.90 -0.04 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.13 -0.05 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.37 -0.07 36 0 0 0
TOTAL PUT 1,071 130,348 +418
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$ 36.64
26FEB26 22.00 C 0.00 0.00 0.00 14.74 -1.96 371 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.73 -1.66 336 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.71 -1.73 296 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.74 -1.65 289 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.74 -1.95 264 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.74 -1.69 239 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 8.72 -1.67 205 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.74 -1.70 191 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.75 -1.68 172 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 5.71 -1.68 134 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 4.75 -1.64 126 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 3.74 -1.65 100 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 2.74 -1.65 78 0 66 0
26FEB26 35.00 C 0.00 0.00 0.00 1.77 -1.65 60 0 75 0
26FEB26 36.00 C 0.96 0.96 0.96 0.95 -1.48 53 6 71 -6
26FEB26 37.00 C 0.39 0.39 0.27 0.40 -1.12 51 48 133 +23
26FEB26 38.00 C 0.34 0.34 0.14 0.13 -0.68 51 116 286 +68
26FEB26 39.00 C 0.12 0.12 0.05 0.03 -0.33 51 163 760 -10
26FEB26 40.00 C 0.05 0.07 0.05 0.01 -0.13 56 64 988 +58
26FEB26 41.00 C 0.03 0.03 0.03 0.01 -0.03 69 4 848 -4
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 81 0 157 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 93 0 532 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 105 0 202 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 116 0 110 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 127 0 65 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 137 0 38 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 147 0 23 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 157 0 157 0
30MAR26 15.50 C 0.00 0.00 0.00 21.49 -1.43 179 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.78 -1.64 139 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 20.29 -1.63 136 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.79 -1.64 131 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.17 -1.76 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.80 -1.63 124 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.68 -1.25 163 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.05 -1.38 146 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.30 -1.63 111 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.80 -1.63 107 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.81 -1.73 100 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 14.82 -1.88 94 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 13.82 -1.77 86 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 12.84 -1.61 82 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 11.95 -1.50 85 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 10.86 -1.88 70 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.83 -1.97 60 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 8.86 -1.78 57 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 7.85 -1.63 50 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 6.94 -1.49 50 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 6.01 -1.41 47 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 5.12 -1.70 45 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 4.29 -1.44 44 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 3.52 -1.51 42 0 89 0
30MAR26 35.00 C 0.00 0.00 0.00 2.85 -1.13 42 0 46 0
30MAR26 36.00 C 0.00 0.00 0.00 2.21 -1.29 41 0 224 0
30MAR26 37.00 C 1.65 1.65 1.65 1.78 -0.93 42 1 270 0
30MAR26 38.00 C 1.56 1.56 1.25 1.36 -0.82 42 37 293 -2
30MAR26 39.00 C 1.15 1.15 0.96 1.02 -0.71 42 165 285 -99
30MAR26 40.00 C 0.99 0.99 0.71 0.75 -0.62 42 34 647 +33
30MAR26 41.00 C 0.75 0.75 0.57 0.54 -0.51 42 33 476 +3
30MAR26 42.00 C 0.48 0.50 0.42 0.38 -0.40 41 27 123 +18
30MAR26 43.00 C 0.37 0.38 0.37 0.27 -0.31 42 47 102 -19
30MAR26 44.00 C 0.30 0.30 0.27 0.18 -0.24 41 6 151 0
30MAR26 45.00 C 0.22 0.22 0.21 0.12 -0.18 41 13 256 -13
30MAR26 46.00 C 0.19 0.19 0.19 0.08 -0.13 41 3 41 0
30MAR26 47.00 C 0.00 0.00 0.00 0.06 -0.09 42 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.04 -0.06 42 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 76 0
29APR26 26.00 C 0.00 0.00 0.00 10.97 -1.77 54 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.00 -1.80 51 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.04 -1.60 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.21 -1.27 49 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.30 -1.25 47 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.43 -1.21 45 0 0 0
29APR26 32.00 C 5.56 5.56 5.29 5.52 -1.30 41 8 6 +6
29APR26 33.00 C 0.00 0.00 0.00 4.84 -1.10 43 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.05 -1.15 40 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 3.40 -1.35 40 0 100 0
29APR26 36.00 C 0.00 0.00 0.00 2.89 -1.22 40 0 116 0
29APR26 37.00 C 2.54 2.54 2.51 2.42 -0.92 40 34 371 +6
29APR26 38.00 C 2.13 2.13 2.12 2.01 -0.79 41 34 741 0
29APR26 39.00 C 0.00 0.00 0.00 1.64 -0.74 41 0 592 0
29APR26 40.00 C 1.44 1.44 1.44 1.32 -0.68 40 2 338 -2
29APR26 41.00 C 0.00 0.00 0.00 1.06 -0.62 40 0 76 0
29APR26 42.00 C 0.00 0.00 0.00 0.84 -0.53 40 0 137 0
29APR26 43.00 C 0.00 0.00 0.00 0.66 -0.45 40 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.51 -0.38 40 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.40 -0.31 40 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.31 -0.25 40 0 11 0
29APR26 47.00 C 0.00 0.00 0.00 0.23 -0.21 40 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.18 -0.17 40 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.13 -0.14 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.21 -1.43 44 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.30 -1.54 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.37 -1.77 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.62 -1.55 40 0 0 0
28MAY26 32.00 C 5.65 5.65 5.65 5.68 -1.58 36 1 1 +1
28MAY26 33.00 C 0.00 0.00 0.00 4.98 -1.32 37 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.35 -1.25 37 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 3.86 -1.09 39 0 0 0
28MAY26 36.00 C 3.15 3.15 3.15 3.34 -1.27 39 12 12 +12
28MAY26 37.00 C 2.87 2.87 2.87 2.87 -0.93 39 15 15 +15
28MAY26 38.00 C 0.00 0.00 0.00 2.47 -0.82 39 0 30 0
28MAY26 39.00 C 2.14 2.14 1.97 2.13 -0.71 40 30 105 +15
28MAY26 40.00 C 1.68 1.68 1.68 1.81 -0.65 40 15 111 +15
28MAY26 41.00 C 1.63 1.63 1.57 1.51 -0.62 40 19 144 0
28MAY26 42.00 C 1.25 1.25 1.24 1.26 -0.58 40 2 101 0
28MAY26 43.00 C 0.00 0.00 0.00 1.05 -0.53 40 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.86 -0.47 40 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.71 -0.41 40 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.58 -0.35 40 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.47 -0.30 40 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.38 -0.26 39 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.31 -0.22 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.43 -1.81 78 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.91 -1.62 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.68 -1.35 89 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.05 -1.49 78 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.48 -1.82 71 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.96 -1.81 66 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.95 -1.81 60 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.99 -1.71 58 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.06 -1.53 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.02 -1.84 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.07 -1.38 48 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 11.10 -1.70 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.15 -1.72 43 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 9.30 -1.58 43 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 8.30 -1.68 39 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 7.57 -1.57 41 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 6.62 -1.80 37 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 6.05 -1.21 40 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 5.46 -1.36 42 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 4.72 -1.39 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.18 -1.22 40 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 3.64 -0.97 40 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 3.18 -0.81 40 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 2.76 -0.84 40 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 2.37 -0.79 40 0 549 0
29JUN26 40.00 C 0.00 0.00 0.00 2.03 -0.76 40 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 1.73 -0.71 40 0 54 0
29JUN26 42.00 C 0.00 0.00 0.00 1.47 -0.64 40 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.25 -0.56 40 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.05 -0.50 40 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.88 -0.44 40 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.72 -0.41 39 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.62 -0.33 40 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.52 -0.29 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.43 -0.25 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.97 -1.80 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.99 -1.79 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.06 -1.59 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.13 -1.73 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.18 -1.54 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.30 -1.50 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.38 -1.62 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.59 -1.33 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.78 -1.36 42 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 8.00 -1.35 41 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 7.28 -1.25 40 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 6.66 -1.22 40 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.09 -1.28 41 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 5.53 -0.89 41 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 4.79 -1.39 38 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 4.50 -1.07 40 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 4.08 -1.03 40 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 3.68 -0.84 40 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 3.31 -0.81 40 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 2.96 -0.79 40 0 3,512 0
29SEP26 41.00 C 0.00 0.00 0.00 2.67 -0.76 40 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 2.39 -0.69 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 2.13 -0.67 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 1.91 -0.60 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.70 -0.56 40 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.52 -0.52 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 1.32 -0.50 39 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 1.20 -0.43 40 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 1.04 -0.43 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.08 -1.70 47 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 14.15 -1.59 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.24 -1.62 44 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 12.33 -1.55 42 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 11.46 -1.51 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.66 -1.51 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.91 -1.45 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.27 -1.37 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.58 -1.25 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.92 -1.23 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.33 -1.20 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.79 -1.14 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.29 -1.07 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.79 -1.03 40 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 5.37 -0.99 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.96 -0.96 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.58 -0.84 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.23 -0.79 40 0 394 0
30DEC26 40.00 C 0.00 0.00 0.00 3.91 -0.75 40 0 5,370 0
30DEC26 41.00 C 0.00 0.00 0.00 3.58 -0.74 40 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.31 -0.69 40 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 3.04 -0.67 40 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.77 -0.68 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.56 -0.62 40 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 2.35 -0.56 40 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 2.14 -0.55 40 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 1.96 -0.52 40 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 1.80 -0.47 40 0 0 0
TOTAL CALL 939 29,837 +118
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 209 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 189 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 171 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 152 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 134 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 116 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 112 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 83 0 198 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 272 0
26FEB26 34.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 216 0
26FEB26 35.00 P 0.00 0.00 0.00 0.08 +0.07 52 0 315 0
26FEB26 36.00 P 0.25 0.25 0.25 0.27 +0.23 49 1 360 0
26FEB26 37.00 P 0.62 0.62 0.62 0.73 +0.57 49 10 302 0
26FEB26 38.00 P 1.55 1.55 1.55 1.47 +1.01 49 1 189 -1
26FEB26 39.00 P 0.00 0.00 0.00 2.46 +1.45 69 0 237 0
26FEB26 40.00 P 0.00 0.00 0.00 3.36 +1.56 0 0 846 0
26FEB26 41.00 P 0.00 0.00 0.00 4.40 +1.67 88 0 60 0
26FEB26 42.00 P 0.00 0.00 0.00 5.38 +1.65 93 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.38 +1.76 106 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.40 +1.78 130 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.39 +1.77 138 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.39 +1.70 150 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.39 +1.72 162 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.40 +1.49 181 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.38 +1.72 176 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 107 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 104 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 83 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 41 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 88 0
30MAR26 29.00 P 0.10 0.10 0.10 0.05 +0.02 41 10 159 0
30MAR26 30.00 P 0.14 0.17 0.14 0.10 +0.05 41 102 2,757 +100
30MAR26 31.00 P 0.00 0.00 0.00 0.18 +0.09 41 0 420 0
30MAR26 32.00 P 0.21 0.35 0.21 0.31 +0.15 41 174 333 +155
30MAR26 33.00 P 0.49 0.49 0.48 0.48 +0.21 41 5 345 +2
30MAR26 34.00 P 0.00 0.00 0.00 0.74 +0.32 41 0 326 0
30MAR26 35.00 P 0.87 1.05 0.87 1.06 +0.42 41 32 254 +30
30MAR26 36.00 P 1.35 1.54 1.35 1.47 +0.52 40 27 248 -11
30MAR26 37.00 P 1.70 2.14 1.70 1.95 +0.65 40 36 265 -4
30MAR26 38.00 P 2.41 2.60 2.41 2.67 +0.91 43 50 185 +9
30MAR26 39.00 P 3.37 3.37 3.37 3.36 +1.04 43 1 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 4.10 +1.15 44 0 105 0
30MAR26 41.00 P 0.00 0.00 0.00 4.94 +1.50 45 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 5.77 +1.35 45 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 6.70 +1.46 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.57 +1.45 47 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.67 +1.64 55 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.62 +1.66 57 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.45 +1.50 51 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.44 +1.50 53 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 12.66 +1.71 70 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.07 +0.03 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.12 +0.05 40 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 0.19 +0.08 40 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.30 +0.12 40 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.43 +0.16 39 0 17 0
29APR26 32.00 P 0.00 0.00 0.00 0.63 +0.23 39 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 0.88 +0.31 39 0 73 0
29APR26 34.00 P 0.00 0.00 0.00 1.19 +0.40 39 0 89 0
29APR26 35.00 P 0.00 0.00 0.00 1.56 +0.50 39 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 2.00 +0.60 39 0 166 0
29APR26 37.00 P 2.45 2.45 2.45 2.52 +0.70 39 10 405 0
29APR26 38.00 P 0.00 0.00 0.00 3.12 +0.81 39 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 3.89 +1.03 41 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 4.58 +1.09 41 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 5.12 +1.08 38 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 6.18 +1.38 43 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 7.01 +1.32 43 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.90 +1.40 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.81 +1.57 46 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.74 +1.72 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.66 +1.50 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.68 +1.58 51 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.66 +1.60 53 0 0 0
28MAY26 28.00 P 0.24 0.24 0.24 0.24 +0.08 39 2 2 +2
28MAY26 29.00 P 0.35 0.35 0.35 0.36 +0.12 39 3 3 +3
28MAY26 30.00 P 0.00 0.00 0.00 0.50 +0.16 39 0 2 0
28MAY26 31.00 P 0.00 0.00 0.00 0.69 +0.22 39 0 0 0
28MAY26 32.00 P 0.90 0.90 0.90 0.94 +0.30 39 20 28 +20
28MAY26 33.00 P 0.00 0.00 0.00 1.23 +0.37 39 0 65 0
28MAY26 34.00 P 0.00 0.00 0.00 1.58 +0.46 39 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 2.00 +0.55 39 0 30 0
28MAY26 36.00 P 0.00 0.00 0.00 2.48 +0.63 39 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 3.02 +0.72 39 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 3.62 +0.81 40 0 75 0
28MAY26 39.00 P 0.00 0.00 0.00 4.28 +0.90 40 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 5.02 +1.04 41 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 5.75 +1.11 42 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 6.54 +1.20 42 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.35 +1.27 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.21 +1.35 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.08 +1.41 44 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.00 +1.47 46 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.93 +1.53 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.88 +1.57 48 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.85 +1.78 50 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.12 +0.04 39 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 +0.07 39 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 +0.10 39 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.40 +0.14 39 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.53 +0.17 39 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.72 +0.22 39 0 2,301 0
29JUN26 30.00 P 0.00 0.00 0.00 0.95 +0.28 39 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 1.22 +0.34 39 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.55 +0.41 38 0 546 0
29JUN26 33.00 P 0.00 0.00 0.00 1.92 +0.48 38 0 58 0
29JUN26 34.00 P 0.00 0.00 0.00 2.34 +0.57 38 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.81 +0.64 38 0 112 0
29JUN26 36.00 P 0.00 0.00 0.00 3.33 +0.72 38 0 44 0
29JUN26 37.00 P 3.80 3.80 3.80 3.90 +0.78 38 15 66 +15
29JUN26 38.00 P 4.64 4.64 4.64 4.54 +0.85 38 15 105 +15
29JUN26 39.00 P 0.00 0.00 0.00 5.22 +0.93 38 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 6.12 +1.17 41 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 6.81 +1.37 40 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 7.61 +1.10 41 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 8.41 +1.15 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.22 +1.50 41 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.14 +1.60 42 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.06 +1.71 43 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.98 +1.46 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.90 +1.51 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.78 +1.39 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 +0.05 40 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 +0.06 40 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 +0.08 39 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.40 +0.12 40 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.53 +0.14 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.67 +0.16 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.89 +0.24 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.12 +0.26 39 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.35 +0.28 39 0 101 0
29SEP26 30.00 P 0.00 0.00 0.00 1.65 +0.35 39 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.98 +0.41 39 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.37 +0.47 39 0 81 0
29SEP26 33.00 P 0.00 0.00 0.00 2.77 +0.53 38 0 67 0
29SEP26 34.00 P 0.00 0.00 0.00 3.23 +0.58 38 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.72 +0.63 38 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 4.26 +0.68 38 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 4.85 +0.74 38 0 3,023 0
29SEP26 38.00 P 0.00 0.00 0.00 5.48 +0.81 39 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 6.14 +0.85 39 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 6.83 +0.91 39 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 7.70 +1.10 40 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 8.44 +1.14 40 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 9.10 +1.09 40 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 10.00 +1.10 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.86 +1.37 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.68 +1.32 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.62 +1.80 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.47 +1.74 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.09 +1.19 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.42 +0.11 40 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.55 +0.13 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 +0.17 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.88 +0.18 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.10 +0.24 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.32 +0.25 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.58 +0.30 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 1.90 +0.36 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.23 +0.37 39 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.61 +0.46 39 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.02 +0.47 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.44 +0.52 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.93 +0.58 38 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.43 +0.61 38 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.98 +0.66 38 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 5.56 +0.69 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.19 +0.77 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 6.82 +0.80 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 7.49 +0.85 39 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 8.39 +1.09 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 8.95 +0.86 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.68 +0.99 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 10.61 +1.23 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.41 +1.09 41 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.24 +1.09 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.09 +1.37 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.67 +1.15 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.51 +1.25 39 0 0 0
TOTAL PUT 514 37,282 +335
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$ 5.60
26FEB26 4.20 C 0.00 0.00 0.00 1.41 +0.03 209 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.31 +0.03 195 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.21 +0.03 180 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.11 +0.03 166 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.01 +0.03 152 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.91 +0.03 138 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.81 +0.03 124 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.71 +0.03 110 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.61 +0.03 96 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.16 +0.06 62 0 359 0
26FEB26 5.75 C 0.00 0.00 0.00 0.04 +0.03 57 0 1,361 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.90 +0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.80 +0.01 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.70 +0.01 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.60 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.41 +0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.32 +0.02 47 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.22 +0.02 43 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.11 +0.02 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.92 +0.02 32 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.82 +0.02 29 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.61 0.00 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 0.39 +0.02 20 0 0 0
30MAR26 5.50 C 0.20 0.22 0.20 0.22 +0.02 23 56 8,454 +26
30MAR26 5.75 C 0.00 0.00 0.00 0.10 +0.01 22 0 2,640 0
30MAR26 6.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 +0.01 26 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 62 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.41 0.00 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.73 0.00 18 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.63 -0.01 15 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.42 +0.01 18 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.26 +0.02 20 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.14 0.00 20 0 40 0
29APR26 6.00 C 0.08 0.08 0.08 0.08 +0.01 22 18 50 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 23 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 0.00 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.93 0.00 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.74 -0.01 14 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.66 +0.02 18 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.45 0.00 18 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.29 +0.01 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.05 0.00 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 1.43 +0.01 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.33 +0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.04 +0.01 0 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.95 +0.02 16 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.85 +0.01 14 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.77 +0.02 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.68 +0.02 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.49 +0.02 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.33 +0.01 19 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.21 0.00 19 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 0.00 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 0.00 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 0.00 19 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 19 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 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.44 +0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.05 +0.01 14 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.96 +0.02 18 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.87 +0.01 19 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.78 +0.01 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.70 +0.02 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 +0.02 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 +0.02 19 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.08 0.00 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 1.44 +0.02 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.34 +0.01 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.24 +0.01 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.15 +0.01 16 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.06 +0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.96 +0.01 17 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.87 +0.01 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 +0.01 19 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 +0.01 19 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.53 +0.02 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.38 +0.02 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 +0.02 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 +0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 +0.02 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 +0.01 19 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 19 0 35 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 19 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 19 0 60 0
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 74 38,948 +26
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 222 0
26FEB26 5.50 P 0.02 0.02 0.02 0.06 +0.03 62 23 444 -23
26FEB26 5.75 P 0.00 0.00 0.00 0.19 +0.01 58 0 3 0
26FEB26 6.00 P 0.00 0.00 0.00 0.40 -0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.40 -0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.65 -0.03 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.90 -0.03 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.40 -0.03 0 0 0 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 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,660 0
30MAR26 5.25 P 0.00 0.00 0.00 0.04 +0.01 24 0 511 0
30MAR26 5.50 P 0.11 0.11 0.11 0.10 0.00 22 10 882 0
30MAR26 5.75 P 0.25 0.25 0.25 0.24 -0.01 23 10 34 -10
30MAR26 6.00 P 0.00 0.00 0.00 0.44 0.00 26 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.67 -0.02 29 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.91 -0.02 33 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.16 -0.02 39 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.41 -0.02 45 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.66 -0.02 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.91 -0.02 55 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.16 -0.02 60 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.41 -0.02 65 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.66 -0.02 70 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 32 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 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 25 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 0.00 20 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 0.00 21 0 56 0
29APR26 5.50 P 0.00 0.00 0.00 0.15 0.00 22 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.28 0.00 22 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.46 -0.01 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.68 -0.01 24 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.91 -0.02 25 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.16 -0.02 30 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.41 -0.02 35 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.66 -0.02 39 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.91 -0.02 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.16 -0.02 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 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 10 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 0.00 20 0 60 0
28MAY26 5.50 P 0.00 0.00 0.00 0.16 -0.01 19 0 150 0
28MAY26 5.75 P 0.00 0.00 0.00 0.29 -0.02 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.47 -0.02 20 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.69 -0.02 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.92 -0.01 24 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.16 -0.02 26 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.41 -0.02 30 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.66 -0.02 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.91 -0.02 37 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.16 -0.02 40 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 22 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 1,322 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 -0.01 18 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 0.00 21 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 0.00 20 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.10 0.00 19 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.19 0.00 19 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.32 -0.01 19 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.50 -0.01 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.70 -0.01 21 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.92 -0.02 22 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.16 -0.03 24 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.41 -0.03 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.66 -0.03 30 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.91 -0.03 33 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.16 -0.03 36 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.41 -0.03 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.66 -0.03 42 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 0.00 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 0.00 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 0.00 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 0.00 18 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.40 0.00 18 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.56 -0.01 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.75 -0.01 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.95 -0.02 13 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.17 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.40 -0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.64 -0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.88 -0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.12 -0.01 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.37 0.00 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 0.00 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 +0.01 19 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 0.00 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 +0.01 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.20 0.00 18 0 170 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 0.00 18 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 0.00 18 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.60 0.00 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.78 0.00 17 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.98 -0.01 16 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.19 -0.01 13 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.89 0.00 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.13 0.00 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.61 -0.01 0 0 0 0
TOTAL PUT 43 11,866 -33
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$ 5.07
26FEB26 2.80 C 0.00 0.00 0.00 2.27 +0.10 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 2.17 +0.10 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.07 +0.10 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.97 +0.10 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.87 +0.10 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.77 +0.10 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.67 +0.10 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.47 +0.10 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.37 +0.10 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.27 +0.11 0 0 14 0
26FEB26 3.90 C 1.16 1.16 1.12 1.18 +0.11 197 400 86 -400
26FEB26 4.00 C 0.00 0.00 0.00 1.07 +0.10 0 0 95 0
26FEB26 4.10 C 0.97 0.97 0.97 0.97 +0.11 0 15 201 -15
26FEB26 4.20 C 0.00 0.00 0.00 0.87 +0.11 0 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.77 +0.10 0 0 332 0
26FEB26 4.40 C 0.60 0.60 0.60 0.67 +0.10 0 1 345 -1
26FEB26 4.50 C 0.00 0.00 0.00 0.57 +0.10 0 0 95 0
26FEB26 4.60 C 0.34 0.34 0.34 0.47 +0.10 0 14 35 0
26FEB26 4.70 C 0.32 0.32 0.32 0.37 +0.09 0 120 327 0
26FEB26 4.80 C 0.00 0.00 0.00 0.29 +0.07 70 0 44 0
26FEB26 4.90 C 0.00 0.00 0.00 0.19 +0.04 51 0 10 0
26FEB26 5.00 C 0.08 0.13 0.08 0.12 +0.02 53 1,060 1,978 -958
26FEB26 5.25 C 0.00 0.00 0.00 0.03 0.00 61 0 113 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 101 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 182 0 1 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 - 244 0 0 -
30MAR26 2.20 C 0.00 0.00 0.00 2.87 +0.10 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.77 +0.10 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.67 +0.10 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.57 +0.09 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.48 +0.10 93 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.38 +0.10 87 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.28 +0.10 81 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.17 +0.09 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.07 +0.09 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.98 +0.10 66 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.88 +0.10 61 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.78 +0.10 56 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.68 +0.10 51 0 0 0
30MAR26 3.50 C 1.55 1.55 1.55 1.58 +0.10 46 15 0 -15
30MAR26 3.60 C 0.00 0.00 0.00 1.48 +0.11 41 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 1.38 +0.11 35 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 1.28 +0.09 0 0 583 0
30MAR26 3.90 C 0.00 0.00 0.00 1.19 +0.11 48 0 620 0
30MAR26 4.00 C 1.10 1.10 1.10 1.07 +0.08 0 50 302 -50
30MAR26 4.10 C 0.00 0.00 0.00 0.99 +0.10 40 0 140 0
30MAR26 4.20 C 0.85 0.85 0.85 0.92 +0.12 51 1 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.79 +0.09 32 0 375 0
30MAR26 4.40 C 0.00 0.00 0.00 0.71 +0.10 38 0 50 0
30MAR26 4.50 C 0.00 0.00 0.00 0.64 +0.11 42 0 208 0
30MAR26 4.60 C 0.00 0.00 0.00 0.56 +0.10 42 0 45 0
30MAR26 4.70 C 0.00 0.00 0.00 0.47 +0.06 38 0 57 0
30MAR26 4.80 C 0.35 0.35 0.35 0.41 +0.07 40 4 126 0
30MAR26 4.90 C 0.00 0.00 0.00 0.34 +0.04 39 0 0 0
30MAR26 5.00 C 0.29 0.29 0.29 0.29 +0.04 40 113 229 0
30MAR26 5.25 C 0.23 0.23 0.23 0.19 +0.03 42 10 256 +10
30MAR26 5.50 C 0.15 0.16 0.15 0.11 +0.02 41 5 25 +3
30MAR26 5.75 C 0.09 0.09 0.09 0.06 +0.01 41 100 126 +100
30MAR26 6.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 43 0 96 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 - 59 0 0 -
29APR26 2.90 C 0.00 0.00 0.00 2.17 +0.06 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.07 +0.06 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.98 +0.08 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.88 +0.08 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.78 +0.08 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.68 +0.07 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.58 +0.07 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.50 +0.09 46 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.38 +0.07 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
29APR26 3.90 C 1.14 1.14 1.14 1.20 +0.11 36 30 70 +30
29APR26 4.00 C 0.00 0.00 0.00 1.08 +0.08 0 0 85 0
29APR26 4.10 C 0.95 0.95 0.95 0.99 +0.08 0 30 120 0
29APR26 4.20 C 0.00 0.00 0.00 0.92 +0.10 34 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.82 +0.08 31 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.74 +0.08 33 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.67 +0.08 35 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.60 +0.04 35 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.53 +0.07 35 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.47 +0.06 36 0 406 0
29APR26 4.90 C 0.00 0.00 0.00 0.41 +0.05 36 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.36 +0.04 37 0 255 0
29APR26 5.25 C 0.27 0.27 0.27 0.26 +0.04 38 8 158 +8
29APR26 5.50 C 0.00 0.00 0.00 0.18 +0.03 39 0 100 0
29APR26 5.75 C 0.17 0.17 0.17 0.12 +0.02 39 10 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 - 42 0 0 -
28MAY26 3.40 C 0.00 0.00 0.00 1.68 +0.06 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.50 +0.08 32 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.38 +0.06 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.30 +0.08 26 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.20 +0.07 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.10 +0.07 20 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.01 +0.06 25 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.95 +0.09 33 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.87 +0.09 34 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.78 +0.07 32 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.75 +0.11 39 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.65 +0.08 35 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.61 +0.09 38 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.54 +0.08 37 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.46 +0.04 34 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.41 +0.03 35 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.31 +0.03 36 0 5 0
28MAY26 5.50 C 0.00 0.00 0.00 0.22 +0.02 36 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 2.50 +0.07 51 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.40 +0.07 47 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.30 +0.07 43 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.19 +0.06 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.10 +0.07 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.00 +0.07 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.90 +0.07 0 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.70 +0.08 0 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.60 +0.08 0 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.51 +0.08 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.41 +0.07 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.31 +0.08 23 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 1.22 +0.08 27 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 1.13 +0.08 28 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 1.04 +0.06 28 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 0.96 +0.07 29 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.88 +0.06 29 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.81 +0.06 31 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.75 +0.06 32 0 687 0
29JUN26 4.60 C 0.70 0.70 0.70 0.68 +0.06 32 3 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.62 +0.06 33 0 90 0
29JUN26 4.80 C 0.57 0.57 0.57 0.55 +0.04 32 40 72 +40
29JUN26 4.90 C 0.49 0.49 0.48 0.51 +0.04 33 40 170 +40
29JUN26 5.00 C 0.50 0.50 0.44 0.45 +0.03 33 132 169 +129
29JUN26 5.25 C 0.33 0.36 0.33 0.36 +0.04 35 555 180 -245
29JUN26 5.50 C 0.00 0.00 0.00 0.27 +0.03 35 0 80 0
29JUN26 5.75 C 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.10 +0.01 34 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 - 37 0 0 -
29SEP26 2.80 C 0.00 0.00 0.00 2.31 +0.07 46 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.21 +0.08 43 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.11 +0.07 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.01 +0.07 37 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.91 +0.07 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.81 +0.07 31 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.70 +0.06 0 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.61 +0.07 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.52 +0.07 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.43 +0.08 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.34 +0.07 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.25 +0.08 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.17 +0.08 31 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 1.09 +0.07 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.04 +0.11 34 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 +0.09 33 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.91 +0.11 35 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.85 +0.10 35 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.77 +0.08 34 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.71 +0.07 34 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.66 +0.07 34 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.61 +0.07 34 0 5 0
29SEP26 5.00 C 0.52 0.52 0.52 0.56 +0.05 34 30 30 +30
29SEP26 5.25 C 0.43 0.43 0.43 0.45 +0.02 34 30 500 0
29SEP26 5.50 C 0.36 0.36 0.36 0.38 +0.04 36 30 30 +30
29SEP26 5.75 C 0.30 0.30 0.30 0.31 +0.04 36 30 300 0
29SEP26 6.00 C 0.26 0.26 0.26 0.25 +0.04 36 30 30 +30
29SEP26 6.25 C 0.00 0.00 0.00 0.20 +0.03 36 0 100 0
29SEP26 6.50 C 0.21 0.21 0.21 0.16 +0.03 36 30 40 +30
29SEP26 6.75 C 0.22 0.23 0.22 0.13 +0.03 36 255 255 +255
29SEP26 7.00 C 0.00 0.00 0.00 0.10 +0.02 36 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 - 36 0 0 -
30DEC26 2.80 C 0.00 0.00 0.00 2.31 +0.07 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.21 +0.07 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.11 +0.07 35 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.01 +0.07 33 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.91 +0.07 30 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.81 +0.07 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.72 +0.08 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.62 +0.07 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.53 +0.08 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.44 +0.07 28 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 1.36 +0.08 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.28 +0.09 29 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 1.21 +0.09 30 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 1.14 +0.08 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.07 +0.08 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.01 +0.08 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.94 +0.06 31 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.89 +0.07 32 0 274 0
30DEC26 4.60 C 0.00 0.00 0.00 0.83 +0.07 32 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.78 +0.07 32 0 139 0
30DEC26 4.80 C 0.68 0.68 0.68 0.73 +0.06 32 3 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.68 +0.06 32 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.64 +0.06 33 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.53 +0.03 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 +0.02 33 0 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 +0.04 35 0 5 0
30DEC26 6.00 C 0.33 0.33 0.33 0.33 +0.04 34 1 4 +1
30DEC26 6.25 C 0.00 0.00 0.00 0.27 +0.03 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 +0.02 34 0 0 0
30DEC26 6.75 C 0.26 0.26 0.26 0.18 +0.02 34 6 6 +6
30DEC26 7.00 C 0.00 0.00 0.00 0.15 +0.02 34 0 0 0
30DEC26 7.25 C 0.26 0.26 0.26 0.12 - 34 5 5 -
TOTAL CALL 3,206 17,365 -942
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 406 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 304 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 251 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 234 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 217 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 200 0 195 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 183 0 695 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 167 0 188 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 151 0 119 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 136 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 104 0 50 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 89 0 200 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 -0.02 73 0 10 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 -0.03 57 0 20 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 -0.05 61 0 0 0
26FEB26 5.00 P 0.07 0.07 0.07 0.06 -0.07 61 10 10 +10
26FEB26 5.25 P 0.00 0.00 0.00 0.21 -0.11 62 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.45 -0.11 92 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.70 -0.10 126 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.94 -0.10 135 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.19 -0.10 161 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.44 -0.10 185 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.69 -0.10 206 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.94 -0.10 227 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.19 - 247 0 0 -
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 93 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 83 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 74 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 69 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 61 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 53 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 -0.01 41 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 -0.02 37 0 91 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 -0.02 39 0 50 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 -0.02 38 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.05 -0.02 40 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 0.07 -0.03 40 0 21 0
30MAR26 4.70 P 0.00 0.00 0.00 0.09 -0.04 39 0 63 0
30MAR26 4.80 P 0.13 0.13 0.13 0.13 -0.04 40 5 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.17 -0.05 41 0 20 0
30MAR26 5.00 P 0.25 0.25 0.22 0.22 -0.05 42 20 162 +20
30MAR26 5.25 P 0.38 0.38 0.38 0.36 -0.08 42 2 2 +2
30MAR26 5.50 P 0.00 0.00 0.00 0.54 -0.09 44 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.75 -0.10 46 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.98 -0.10 50 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.22 -0.10 55 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.47 -0.10 62 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.72 -0.09 69 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.96 -0.09 71 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.21 - 77 0 0 -
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 35 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.03 -0.01 38 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.04 -0.01 38 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.05 -0.02 36 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.07 -0.02 37 0 40 0
29APR26 4.50 P 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.12 -0.03 37 0 306 0
29APR26 4.70 P 0.00 0.00 0.00 0.15 -0.04 37 0 220 0
29APR26 4.80 P 0.20 0.20 0.20 0.19 -0.04 38 15 15 +15
29APR26 4.90 P 0.00 0.00 0.00 0.23 -0.04 38 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.29 -0.04 39 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.43 -0.07 40 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.60 -0.08 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.79 -0.10 41 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.01 -0.10 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.24 -0.10 46 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.48 -0.09 49 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.73 -0.08 55 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.98 -0.07 59 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.22 - 61 0 0 -
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 -0.02 35 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 -0.03 34 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 -0.04 34 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.12 -0.04 35 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.15 -0.04 35 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.18 -0.05 35 0 210 0
28MAY26 4.80 P 0.27 0.27 0.24 0.22 -0.05 35 94 310 +69
28MAY26 4.90 P 0.29 0.29 0.29 0.27 -0.05 36 25 25 +25
28MAY26 5.00 P 0.00 0.00 0.00 0.32 -0.05 36 0 25 0
28MAY26 5.25 P 0.00 0.00 0.00 0.46 -0.08 36 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.63 -0.09 37 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.82 -0.10 38 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.03 -0.10 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.25 -0.11 41 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.49 -0.10 44 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.74 -0.09 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.98 -0.08 51 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.23 - 54 0 0 -
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 32 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 -0.01 34 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 -0.01 35 0 42 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.01 35 0 139 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 -0.03 33 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.07 -0.03 32 0 25 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 -0.04 32 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 -0.03 33 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.15 -0.04 34 0 650 0
29JUN26 4.60 P 0.00 0.00 0.00 0.18 -0.04 33 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.22 -0.04 34 0 0 0
29JUN26 4.80 P 0.26 0.27 0.26 0.25 -0.05 33 40 85 +40
29JUN26 4.90 P 0.34 0.34 0.34 0.31 -0.04 35 40 60 +40
29JUN26 5.00 P 0.35 0.35 0.35 0.36 -0.05 35 130 130 +130
29JUN26 5.25 P 0.54 0.54 0.53 0.50 -0.07 35 190 130 +130
29JUN26 5.50 P 0.00 0.00 0.00 0.66 -0.09 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.85 -0.09 36 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.05 -0.10 37 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 -0.11 38 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.50 -0.11 40 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.74 -0.10 43 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.99 -0.08 47 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.23 - 48 0 0 -
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 0.00 35 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 0.00 35 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.04 -0.01 36 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.01 35 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 0.00 36 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.01 35 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.01 35 0 56 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.02 35 0 230 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 -0.02 35 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 -0.02 35 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.25 -0.03 35 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.29 -0.03 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 -0.03 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 -0.04 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 -0.05 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 -0.05 35 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.53 -0.05 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.69 -0.06 37 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 0.86 -0.06 37 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.04 -0.07 38 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.23 -0.08 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.44 -0.08 39 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.65 -0.09 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 -0.09 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.11 -0.09 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.34 - 43 0 0 -
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.05 -0.01 34 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 -0.01 34 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 -0.01 34 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 -0.01 34 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 -0.01 34 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.15 -0.02 33 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.17 -0.03 33 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 -0.03 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 -0.03 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.03 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 -0.03 33 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 -0.03 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 -0.03 34 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 -0.03 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 -0.06 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 -0.06 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.60 -0.06 34 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.75 -0.06 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 -0.06 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 -0.08 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.28 -0.08 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.48 -0.09 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.69 -0.09 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.91 -0.09 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.14 -0.09 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.37 - 40 0 0 -
TOTAL PUT 571 17,887 +481
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 31.86
26FEB26 19.00 C 0.00 0.00 0.00 12.86 -0.34 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 12.36 -0.34 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 11.86 -0.59 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 10.86 -0.34 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.10 -0.11 350 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 8.86 -0.35 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 7.86 -0.35 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 6.86 -0.35 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 5.86 -0.35 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.01 -0.20 165 0 27 0
26FEB26 28.00 C 0.00 0.00 0.00 3.98 -0.23 129 0 46 0
26FEB26 29.00 C 0.00 0.00 0.00 2.86 -0.44 0 0 895 0
26FEB26 30.00 C 1.92 1.92 1.66 1.90 -0.31 53 90 1,430 0
26FEB26 31.00 C 0.95 0.95 0.95 0.96 -0.40 41 4 1,054 +4
26FEB26 32.00 C 0.42 0.42 0.30 0.34 -0.30 42 30 470 +20
26FEB26 33.00 C 0.13 0.13 0.13 0.07 -0.15 42 10 989 -10
26FEB26 34.00 C 0.00 0.00 0.00 0.01 -0.05 44 0 993 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 341 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 262 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 34 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 103 0 101 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 116 0 79 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 14.38 -0.37 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.13 -0.12 120 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 13.41 -0.49 58 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 12.91 -0.48 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 12.41 -0.34 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 11.91 -0.54 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.16 -0.10 94 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.15 -0.11 85 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 8.91 -0.52 0 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 7.99 -0.24 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.13 -0.09 59 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 6.02 -0.30 42 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 5.01 -0.50 35 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 4.03 -0.36 30 0 443 0
30MAR26 29.00 C 0.00 0.00 0.00 3.37 -0.11 39 0 888 0
30MAR26 30.00 C 2.49 2.50 2.49 2.50 -0.32 34 26 364 +11
30MAR26 31.00 C 0.00 0.00 0.00 1.85 -0.30 34 0 775 0
30MAR26 32.00 C 1.26 1.32 1.26 1.37 -0.24 36 4 413 0
30MAR26 33.00 C 0.93 0.93 0.93 0.96 -0.20 36 8 806 +8
30MAR26 34.00 C 0.68 0.68 0.68 0.65 -0.15 36 15 3,743 0
30MAR26 35.00 C 0.47 0.47 0.42 0.42 -0.11 36 35 1,480 -20
30MAR26 36.00 C 0.00 0.00 0.00 0.26 -0.08 35 0 1,565 0
30MAR26 37.00 C 0.22 0.23 0.22 0.16 -0.06 36 30 179 0
30MAR26 38.00 C 0.00 0.00 0.00 0.09 -0.04 35 0 198 0
30MAR26 39.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 3 0
30MAR26 40.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 100 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 12.94 -0.45 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.65 -0.19 75 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.91 -0.63 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.16 -0.19 66 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.15 -0.33 58 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.24 -0.19 58 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.01 -0.59 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.13 -0.49 40 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.31 -0.35 43 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.39 -0.12 40 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 4.52 -0.25 37 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 3.72 -0.35 36 0 835 0
29APR26 30.00 C 0.00 0.00 0.00 2.94 -0.26 34 0 1,551 0
29APR26 31.00 C 0.00 0.00 0.00 2.33 -0.30 33 0 612 0
29APR26 32.00 C 1.91 1.91 1.75 1.85 -0.26 34 39 237 +15
29APR26 33.00 C 1.44 1.44 1.43 1.43 -0.21 34 3 1,152 -1
29APR26 34.00 C 0.00 0.00 0.00 1.10 -0.18 35 0 731 0
29APR26 35.00 C 0.00 0.00 0.00 0.81 -0.16 34 0 95 0
29APR26 36.00 C 0.00 0.00 0.00 0.59 -0.13 34 0 120 0
29APR26 37.00 C 0.00 0.00 0.00 0.42 -0.11 34 0 76 0
29APR26 38.00 C 0.36 0.36 0.36 0.30 -0.08 34 8 40 +8
29APR26 39.00 C 0.00 0.00 0.00 0.21 -0.06 34 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.14 -0.05 34 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.31 -0.04 60 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.34 -0.33 56 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.24 -0.19 46 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.37 -0.23 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.13 -0.52 30 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.31 -0.53 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.39 -0.28 31 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.57 -0.58 31 0 6 0
28MAY26 29.00 C 0.00 0.00 0.00 3.87 -0.52 32 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 3.30 -0.39 33 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.74 -0.29 34 0 241 0
28MAY26 32.00 C 0.00 0.00 0.00 2.27 -0.25 34 0 111 0
28MAY26 33.00 C 1.84 1.84 1.84 1.84 -0.24 34 2 142 -2
28MAY26 34.00 C 1.51 1.51 1.51 1.50 -0.17 35 1 124 -1
28MAY26 35.00 C 0.00 0.00 0.00 1.19 -0.15 35 0 78 0
28MAY26 36.00 C 0.00 0.00 0.00 0.93 -0.12 35 0 31 0
28MAY26 37.00 C 0.00 0.00 0.00 0.72 -0.10 35 0 51 0
28MAY26 38.00 C 0.00 0.00 0.00 0.55 -0.09 34 0 90 0
28MAY26 39.00 C 0.59 0.59 0.59 0.42 -0.07 34 15 35 0
28MAY26 40.00 C 0.00 0.00 0.00 0.32 -0.05 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.24 -0.04 35 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 14.13 -0.16 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.63 -0.27 59 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.09 -0.30 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.65 -0.48 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.10 -0.44 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.31 -0.16 57 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 10.34 -0.33 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.24 -0.39 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.37 -0.23 43 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.33 -0.32 37 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.48 -0.36 37 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.46 -0.36 31 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 4.91 -0.24 36 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 4.30 -0.30 37 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 3.44 -0.27 34 0 229 0
29JUN26 31.00 C 0.00 0.00 0.00 2.95 -0.38 35 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 2.51 -0.25 36 0 107 0
29JUN26 33.00 C 0.00 0.00 0.00 2.11 -0.22 36 0 370 0
29JUN26 34.00 C 0.00 0.00 0.00 1.75 -0.20 36 0 937 0
29JUN26 35.00 C 0.00 0.00 0.00 1.42 -0.19 36 0 616 0
29JUN26 36.00 C 0.00 0.00 0.00 1.15 -0.17 36 0 395 0
29JUN26 37.00 C 0.00 0.00 0.00 0.93 -0.13 36 0 133 0
29JUN26 38.00 C 0.87 0.87 0.87 0.73 -0.13 36 2 62 +2
29JUN26 39.00 C 0.00 0.00 0.00 0.59 -0.10 36 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 0.46 -0.09 36 0 74 0
29JUN26 41.00 C 0.50 0.50 0.50 0.36 -0.08 36 30 70 +30
29JUN26 42.00 C 0.00 0.00 0.00 0.28 -0.06 35 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 13.23 -0.20 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.65 -0.48 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.12 -0.42 43 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 11.31 -0.16 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.34 -0.33 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.24 -0.39 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.39 -0.21 37 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.67 -0.05 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.67 -0.31 35 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.81 -0.22 33 0 0 0
29SEP26 28.00 C 5.00 5.00 5.00 5.05 -0.54 32 1 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.49 -0.27 34 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 3.93 -0.27 34 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 3.48 -0.20 34 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 3.03 -0.25 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.65 -0.23 35 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 2.31 -0.20 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 2.02 -0.18 35 0 21 0
29SEP26 36.00 C 0.00 0.00 0.00 1.74 -0.19 35 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.50 -0.16 35 0 26 0
29SEP26 38.00 C 0.00 0.00 0.00 1.28 -0.15 35 0 6 0
29SEP26 39.00 C 1.28 1.28 1.28 1.10 -0.13 35 6 22 +6
29SEP26 40.00 C 0.00 0.00 0.00 0.93 -0.13 35 0 26 0
29SEP26 41.00 C 0.00 0.00 0.00 0.78 -0.12 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.66 -0.12 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 13.23 -0.20 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.65 -0.48 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.12 -0.42 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.31 -0.18 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.34 -0.33 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.24 -0.40 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.45 -0.30 34 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.68 -0.29 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.06 -0.19 36 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.39 -0.14 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.68 -0.14 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.01 -0.29 33 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.59 -0.17 34 0 202 0
30DEC26 31.00 C 0.00 0.00 0.00 4.06 -0.25 34 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 3.63 -0.25 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 3.25 -0.23 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 2.92 -0.22 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.62 -0.19 34 0 73 0
30DEC26 36.00 C 0.00 0.00 0.00 2.36 -0.17 35 0 416 0
30DEC26 37.00 C 0.00 0.00 0.00 2.11 -0.17 35 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 1.89 -0.14 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.67 -0.14 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.43 -0.16 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.27 -0.15 34 0 0 0
TOTAL CALL 359 33,736 +70
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 207 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 184 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 162 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 141 0 1,060 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 120 0 250 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 101 0 869 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 3,072 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 644 0
26FEB26 30.00 P 0.03 0.03 0.03 0.02 0.00 47 6 444 -6
26FEB26 31.00 P 0.13 0.13 0.13 0.10 -0.01 41 20 760 -20
26FEB26 32.00 P 0.00 0.00 0.00 0.47 +0.07 42 0 179 0
26FEB26 33.00 P 1.40 1.40 1.40 1.22 +0.22 45 26 126 +23
26FEB26 34.00 P 0.00 0.00 0.00 2.14 +0.30 0 0 102 0
26FEB26 35.00 P 0.00 0.00 0.00 3.23 +0.42 93 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 4.14 +0.34 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 5.29 +0.49 149 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 6.25 +0.35 156 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 7.25 +0.36 174 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 8.38 +0.58 227 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 9.41 +0.61 252 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 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 61 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 50 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 39 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 37 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 0.00 36 0 395 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 1,510 0
30MAR26 28.00 P 0.18 0.18 0.16 0.17 +0.01 35 27 997 +12
30MAR26 29.00 P 0.30 0.34 0.30 0.33 +0.03 35 9 565 0
30MAR26 30.00 P 0.53 0.61 0.53 0.58 +0.06 35 8 1,066 0
30MAR26 31.00 P 0.86 0.86 0.86 0.92 +0.08 34 20 259 +15
30MAR26 32.00 P 1.38 1.38 1.38 1.41 +0.14 35 15 475 0
30MAR26 33.00 P 0.00 0.00 0.00 2.02 +0.18 36 0 102 0
30MAR26 34.00 P 0.00 0.00 0.00 2.77 +0.26 37 0 37 0
30MAR26 35.00 P 0.00 0.00 0.00 3.37 +0.03 31 0 33 0
30MAR26 36.00 P 0.00 0.00 0.00 4.29 +0.11 33 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 5.29 +0.23 39 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 6.25 +0.26 41 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 7.25 +0.22 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 8.38 +0.58 58 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 9.41 +0.46 64 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 10.43 +0.63 69 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 32 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 213 0
29APR26 26.00 P 0.14 0.14 0.14 0.13 0.00 34 15 448 0
29APR26 27.00 P 0.23 0.23 0.23 0.24 +0.01 34 15 679 -15
29APR26 28.00 P 0.37 0.41 0.36 0.40 +0.02 34 65 1,369 0
29APR26 29.00 P 0.00 0.00 0.00 0.63 +0.04 34 0 851 0
29APR26 30.00 P 0.94 0.94 0.94 0.92 +0.05 33 30 1,252 +30
29APR26 31.00 P 0.00 0.00 0.00 1.33 +0.09 34 0 377 0
29APR26 32.00 P 1.84 1.84 1.82 1.83 +0.13 34 26 67 +2
29APR26 33.00 P 0.00 0.00 0.00 2.43 +0.17 34 0 94 0
29APR26 34.00 P 0.00 0.00 0.00 3.08 +0.17 34 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 3.90 +0.42 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 4.44 +0.06 30 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.38 +0.27 33 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.45 +0.38 39 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.45 +0.42 43 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.43 +0.42 46 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.41 +0.41 48 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 0.03 +0.01 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.10 +0.02 35 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.16 +0.01 34 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.27 +0.02 34 0 30 0
28MAY26 27.00 P 0.00 0.00 0.00 0.42 +0.03 34 0 105 0
28MAY26 28.00 P 0.00 0.00 0.00 0.63 +0.05 34 0 8 0
28MAY26 29.00 P 0.00 0.00 0.00 0.90 +0.07 34 0 241 0
28MAY26 30.00 P 1.18 1.18 1.18 1.24 +0.09 33 10 46 +10
28MAY26 31.00 P 0.00 0.00 0.00 1.66 +0.12 34 0 214 0
28MAY26 32.00 P 2.18 2.18 2.18 2.18 +0.17 34 1 176 +1
28MAY26 33.00 P 2.76 2.76 2.76 2.76 +0.18 34 33 188 +33
28MAY26 34.00 P 3.37 3.37 3.37 3.49 +0.26 36 11 129 0
28MAY26 35.00 P 0.00 0.00 0.00 4.21 +0.27 36 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 4.70 -0.02 31 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.50 -0.05 31 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.45 +0.20 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.45 +0.17 36 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.43 +0.42 39 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.49 +0.49 44 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 0.00 33 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 36 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.07 0.00 36 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 0.00 35 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 687 0
29JUN26 24.00 P 0.28 0.28 0.28 0.30 +0.01 35 75 280 -75
29JUN26 25.00 P 0.00 0.00 0.00 0.45 +0.02 35 0 954 0
29JUN26 26.00 P 0.00 0.00 0.00 0.65 +0.03 35 0 305 0
29JUN26 27.00 P 0.00 0.00 0.00 0.90 +0.03 35 0 668 0
29JUN26 28.00 P 0.00 0.00 0.00 1.21 +0.04 35 0 265 0
29JUN26 29.00 P 0.00 0.00 0.00 1.59 +0.06 35 0 149 0
29JUN26 30.00 P 0.00 0.00 0.00 2.03 +0.09 35 0 128 0
29JUN26 31.00 P 2.59 2.59 2.59 2.54 +0.13 35 10 103 +10
29JUN26 32.00 P 0.00 0.00 0.00 3.14 +0.18 35 0 124 0
29JUN26 33.00 P 0.00 0.00 0.00 3.79 +0.18 35 0 33 0
29JUN26 34.00 P 0.00 0.00 0.00 4.52 +0.34 36 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 5.36 +0.27 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.83 +0.04 33 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.98 +0.28 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.51 +0.05 33 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.74 +0.26 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.42 +0.17 37 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.37 +0.52 38 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.20 +0.08 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 35 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 0.00 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 0.00 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 +0.02 35 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 +0.01 34 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 +0.02 34 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.85 +0.03 34 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.11 +0.04 34 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.43 +0.05 34 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 1.81 +0.09 34 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.24 +0.11 35 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 2.72 +0.13 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 3.25 +0.14 35 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 3.83 +0.17 35 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.46 +0.19 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.14 +0.20 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.75 +0.24 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.70 +0.52 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.50 +0.33 37 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.31 +0.41 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.17 +0.36 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.92 +0.48 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.67 +0.43 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.49 +0.25 34 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.29 +0.01 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.41 +0.02 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.55 +0.03 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.73 +0.04 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 +0.05 34 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.21 +0.05 34 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.53 +0.08 34 0 49 0
30DEC26 27.00 P 0.00 0.00 0.00 1.89 +0.10 34 0 203 0
30DEC26 28.00 P 0.00 0.00 0.00 2.30 +0.14 34 0 41 0
30DEC26 29.00 P 0.00 0.00 0.00 2.73 +0.13 34 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 3.22 +0.13 34 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 3.75 +0.14 34 0 860 0
30DEC26 32.00 P 0.00 0.00 0.00 4.33 +0.16 34 0 1,150 0
30DEC26 33.00 P 0.00 0.00 0.00 4.95 +0.17 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.60 +0.18 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.31 +0.22 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.01 +0.17 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.75 +0.16 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.53 +0.18 35 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.33 +0.25 35 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.30 +0.24 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.05 +0.28 36 0 0 0
TOTAL PUT 422 30,968 +20
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$ 18.25
26FEB26 12.50 C 0.00 0.00 0.00 5.75 -0.05 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.25 -0.05 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.80 0.00 237 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.29 -0.01 203 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.75 -0.05 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.30 0.00 166 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.79 -0.01 136 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.30 0.00 120 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.75 -0.05 0 0 18 0
26FEB26 17.00 C 0.00 0.00 0.00 1.25 -0.05 0 0 183 0
26FEB26 17.50 C 0.00 0.00 0.00 0.75 -0.06 0 0 186 0
26FEB26 18.00 C 0.17 0.27 0.17 0.29 -0.05 23 17 722 -5
26FEB26 18.50 C 0.02 0.03 0.02 0.04 -0.03 23 99 516 -43
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 450 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.90 +0.10 84 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.39 +0.08 75 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.80 -0.04 47 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.41 +0.10 64 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.79 -0.02 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.30 0.00 31 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.81 -0.03 29 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.30 -0.03 21 0 6 0
30MAR26 16.50 C 0.00 0.00 0.00 1.83 -0.02 22 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.41 +0.01 24 0 450 0
30MAR26 17.50 C 0.00 0.00 0.00 0.97 -0.03 21 0 315 0
30MAR26 18.00 C 0.55 0.55 0.55 0.63 -0.05 21 5 483 0
30MAR26 18.50 C 0.35 0.35 0.35 0.39 -0.03 21 2 551 0
30MAR26 19.00 C 0.20 0.20 0.20 0.21 -0.04 21 1 378 0
30MAR26 19.50 C 0.11 0.11 0.11 0.11 -0.02 21 34 276 +34
30MAR26 20.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 192 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 28 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 39 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.90 +0.04 57 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.39 +0.05 51 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.94 +0.10 52 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.41 +0.05 43 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.82 -0.05 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.37 -0.01 29 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.92 -0.06 30 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.43 +0.03 26 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.96 -0.02 23 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.45 -0.10 18 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.11 -0.02 20 0 28 0
29APR26 18.00 C 0.00 0.00 0.00 0.79 -0.02 20 0 237 0
29APR26 18.50 C 0.51 0.51 0.51 0.54 -0.01 20 2 296 -2
29APR26 19.00 C 0.00 0.00 0.00 0.36 -0.01 20 0 53 0
29APR26 19.50 C 0.00 0.00 0.00 0.22 -0.01 20 0 41 0
29APR26 20.00 C 0.13 0.13 0.13 0.14 0.00 20 15 112 +7
29APR26 21.00 C 0.00 0.00 0.00 0.04 0.00 20 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 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 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
28MAY26 12.50 C 0.00 0.00 0.00 5.92 -0.14 47 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.39 -0.16 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.94 +0.04 40 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.41 -0.11 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.86 -0.05 20 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.37 -0.05 19 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.92 -0.06 22 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.50 +0.03 24 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 1.99 -0.04 19 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.59 -0.03 19 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.23 -0.03 19 0 800 0
28MAY26 18.00 C 0.85 0.85 0.85 0.93 -0.02 19 15 25 0
28MAY26 18.50 C 0.62 0.62 0.62 0.68 -0.02 20 15 15 -1
28MAY26 19.00 C 0.00 0.00 0.00 0.48 -0.02 20 0 30 0
28MAY26 19.50 C 0.00 0.00 0.00 0.34 -0.01 20 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.22 -0.01 20 0 35 0
28MAY26 21.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29JUN26 12.50 C 0.00 0.00 0.00 5.92 -0.14 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.39 -0.16 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.94 +0.03 38 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.41 -0.11 30 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.89 -0.03 23 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.37 -0.05 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.92 -0.06 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.51 -0.01 23 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 2.07 -0.02 22 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.64 0.00 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.25 -0.06 19 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.98 -0.03 20 0 45 0
29JUN26 18.50 C 0.70 0.71 0.70 0.73 -0.02 20 2 30 -1
29JUN26 19.00 C 0.00 0.00 0.00 0.54 0.00 20 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.39 +0.01 20 0 66 0
29JUN26 20.00 C 0.00 0.00 0.00 0.27 +0.02 20 0 528 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 530 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 46 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 21 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.92 -0.14 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.39 -0.16 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.94 +0.03 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.41 -0.11 27 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.89 -0.03 21 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.92 -0.06 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.51 -0.04 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.12 0.00 21 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.75 -0.01 20 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.39 -0.06 20 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.12 -0.06 20 0 13 0
29SEP26 18.50 C 0.00 0.00 0.00 0.89 -0.06 20 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 0.70 -0.06 20 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.55 -0.05 20 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.43 -0.04 20 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.26 -0.04 21 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 -0.02 21 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 22 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 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.92 -0.14 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.39 -0.16 28 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 4.94 +0.03 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.41 -0.11 24 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.00 +0.04 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.92 -0.06 16 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.60 +0.03 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.16 -0.05 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.84 -0.03 19 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.55 -0.03 20 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.30 -0.03 20 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 1.09 -0.02 20 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.90 -0.02 20 0 46 0
30DEC26 19.50 C 0.65 0.65 0.65 0.75 -0.01 20 10 16 +10
30DEC26 20.00 C 0.00 0.00 0.00 0.62 -0.01 20 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.41 -0.01 20 0 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.01 21 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 0.00 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 0.00 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 21 0 5 0
TOTAL CALL 217 12,136 -1
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 251 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 672 0
26FEB26 17.50 P 0.01 0.01 0.01 0.01 0.00 35 5 387 0
26FEB26 18.00 P 0.10 0.10 0.05 0.05 0.00 26 40 418 -30
26FEB26 18.50 P 0.43 0.43 0.43 0.30 +0.03 26 12 63 0
26FEB26 19.00 P 0.00 0.00 0.00 0.77 +0.05 39 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 1.29 +0.05 68 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 1.80 +0.05 91 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.83 +0.09 140 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.75 0.00 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.75 0.00 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.92 +0.18 273 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.95 +0.21 314 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.82 +0.08 274 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.83 +0.09 304 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.78 +0.04 279 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.01 -0.01 22 0 80 0
30MAR26 16.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 163 0
30MAR26 17.00 P 0.11 0.11 0.09 0.08 -0.01 21 41 363 +26
30MAR26 17.50 P 0.22 0.22 0.20 0.18 -0.01 21 20 537 0
30MAR26 18.00 P 0.42 0.43 0.42 0.35 -0.01 21 143 432 +87
30MAR26 18.50 P 0.67 0.70 0.59 0.59 -0.02 21 35 233 +35
30MAR26 19.00 P 0.00 0.00 0.00 0.94 +0.02 22 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.36 +0.03 24 0 145 0
30MAR26 20.00 P 0.00 0.00 0.00 1.80 +0.02 24 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.83 +0.08 36 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.86 +0.10 48 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.75 0.00 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.92 +0.18 69 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.95 +0.20 79 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.82 +0.06 71 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.87 +0.11 84 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.86 +0.11 89 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.83 +0.07 90 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.75 0.00 0 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 0.00 21 0 32 0
29APR26 16.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 90 0
29APR26 16.50 P 0.00 0.00 0.00 0.08 +0.01 20 0 129 0
29APR26 17.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 120 0
29APR26 17.50 P 0.31 0.31 0.31 0.28 +0.01 20 7 81 -5
29APR26 18.00 P 0.00 0.00 0.00 0.46 +0.01 20 0 256 0
29APR26 18.50 P 0.76 0.76 0.75 0.72 +0.03 20 2 199 0
29APR26 19.00 P 0.00 0.00 0.00 1.03 +0.02 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.44 +0.05 22 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 1.82 0.00 20 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.83 +0.05 28 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.86 +0.10 36 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.75 -0.04 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.92 +0.13 52 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.95 +0.20 60 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.82 - 54 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 0.00 21 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 10 0
28MAY26 16.00 P 0.00 0.00 0.00 0.07 0.00 20 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.13 0.00 20 0 879 0
28MAY26 17.00 P 0.25 0.25 0.24 0.22 0.00 19 17 1,638 +15
28MAY26 17.50 P 0.00 0.00 0.00 0.36 +0.02 19 0 819 0
28MAY26 18.00 P 0.00 0.00 0.00 0.55 +0.01 19 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.81 +0.02 19 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 1.12 +0.02 20 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 1.49 +0.05 20 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 1.82 -0.06 18 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 2.85 +0.07 25 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.86 +0.10 31 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.79 0.00 32 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 5.92 +0.13 45 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.95 +0.20 51 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.82 - 47 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 0.02 +0.01 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 0.00 20 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.08 +0.02 20 0 18 0
29JUN26 15.50 P 0.12 0.12 0.12 0.13 +0.02 20 1 27 -1
29JUN26 16.00 P 0.00 0.00 0.00 0.22 +0.03 20 0 58 0
29JUN26 16.50 P 0.00 0.00 0.00 0.35 +0.04 20 0 57 0
29JUN26 17.00 P 0.52 0.52 0.52 0.51 +0.04 19 2 50 +2
29JUN26 17.50 P 0.00 0.00 0.00 0.73 +0.05 20 0 55 0
29JUN26 18.00 P 0.00 0.00 0.00 0.99 +0.04 19 0 78 0
29JUN26 18.50 P 0.00 0.00 0.00 1.33 +0.07 20 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.65 +0.04 19 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.07 +0.10 20 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.41 +0.01 17 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.43 +0.12 23 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.30 +0.07 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.25 +0.05 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.40 +0.19 34 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.17 0.00 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.19 +0.04 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.25 +0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.24 +0.04 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.23 +0.04 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.22 +0.04 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 0.00 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 0.00 21 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.13 0.00 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 0.00 21 0 71 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 -0.01 21 0 5 0
29SEP26 16.00 P 0.00 0.00 0.00 0.43 -0.02 21 0 58 0
29SEP26 16.50 P 0.00 0.00 0.00 0.59 -0.02 21 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.79 -0.02 21 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.03 -0.01 21 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.30 -0.01 21 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.61 -0.01 21 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.96 0.00 22 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.33 +0.01 22 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 2.73 +0.02 22 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.59 +0.02 24 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.52 +0.03 25 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.50 +0.05 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.49 +0.06 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.50 +0.12 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.50 +0.11 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.52 +0.18 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.37 +0.06 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.14 0.00 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.21 +0.01 20 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 +0.01 20 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.42 +0.01 21 0 11 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 +0.02 21 0 58 0
30DEC26 16.50 P 0.00 0.00 0.00 0.75 +0.02 21 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 0.95 +0.02 21 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.19 +0.03 21 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.46 +0.03 21 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 1.77 +0.04 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.10 +0.04 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.46 +0.04 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.84 +0.04 22 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 3.68 +0.05 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.58 +0.05 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.53 +0.05 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.51 +0.06 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.51 +0.11 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.50 +0.10 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.52 +0.16 37 0 0 0
TOTAL PUT 325 11,777 +129
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 14.91
26FEB26 9.50 C 0.00 0.00 0.00 5.44 -0.18 316 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.19 -0.18 300 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.94 -0.18 284 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.44 -0.18 254 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.91 -0.21 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.43 -0.19 182 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 2.91 -0.21 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.43 -0.19 131 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 1.94 -0.18 116 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.44 -0.18 89 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.94 -0.18 63 0 2 0
26FEB26 14.50 C 0.00 0.00 0.00 0.43 -0.19 30 0 1 0
26FEB26 15.00 C 0.00 0.00 0.00 0.06 -0.15 22 0 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 373 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 39 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 136 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 246 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.18 -0.21 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.94 -0.20 86 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.68 -0.21 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.43 -0.21 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.19 -0.20 73 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.94 -0.20 68 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.69 -0.21 64 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.44 -0.18 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.19 -0.21 56 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.94 -0.18 52 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.45 -0.20 54 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 3.95 -0.17 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.45 -0.30 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.95 -0.20 33 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.46 -0.17 31 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.00 -0.22 33 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.47 -0.24 21 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.01 -0.16 19 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.60 -0.14 18 0 130 0
30MAR26 15.00 C 0.32 0.32 0.32 0.30 -0.11 17 1 846 0
30MAR26 15.50 C 0.00 0.00 0.00 0.12 -0.07 17 0 605 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 -0.04 17 0 130 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.44 -0.23 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.19 -0.21 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.94 -0.18 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.45 -0.22 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.95 -0.18 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.45 -0.30 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.96 -0.19 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.48 -0.16 20 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.00 -0.22 20 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.52 -0.19 18 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.08 -0.14 17 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.70 -0.14 16 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.41 -0.12 16 0 35 0
29APR26 15.50 C 0.00 0.00 0.00 0.23 -0.07 17 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 0.11 -0.05 17 0 32 0
29APR26 16.50 C 0.08 0.08 0.08 0.05 -0.03 17 15 31 +15
29APR26 17.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.45 -0.22 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.19 -0.21 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.96 -0.16 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.46 -0.21 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.95 -0.19 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.47 -0.28 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.98 -0.18 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.50 -0.15 11 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.01 -0.21 13 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.56 -0.15 16 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.12 -0.17 15 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.78 -0.14 16 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.51 -0.11 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.32 -0.07 17 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.18 -0.07 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.10 -0.04 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.47 -0.17 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.21 -0.25 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.97 -0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.71 -0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.48 -0.19 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.22 -0.18 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.97 -0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.49 -0.18 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.00 -0.15 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.50 -0.25 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.02 -0.15 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.54 -0.15 15 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.06 -0.16 15 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.63 -0.15 16 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.28 -0.10 18 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.93 -0.10 18 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.62 -0.12 17 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.42 -0.08 17 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 -0.07 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 -0.06 17 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 -0.04 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.03 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.73 -0.30 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.51 -0.27 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.24 -0.29 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.02 -0.27 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.52 -0.15 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.06 -0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.53 -0.22 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.06 -0.19 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.64 -0.16 14 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.19 -0.18 14 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.79 -0.25 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.44 -0.17 16 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.17 -0.11 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.88 -0.12 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 -0.11 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 -0.07 18 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.08 18 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.07 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 -0.05 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 -0.04 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.03 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 -0.02 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.55 -0.23 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.31 -0.22 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.07 -0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.59 -0.13 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.11 -0.15 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.64 -0.16 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.19 -0.17 12 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.74 -0.19 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.42 -0.10 19 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.04 -0.17 19 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.70 -0.16 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.40 -0.14 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.10 -0.12 18 0 82 0
30DEC26 15.50 C 0.00 0.00 0.00 0.88 -0.10 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.69 -0.09 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.55 -0.06 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.44 -0.06 19 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 -0.06 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.25 -0.04 19 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.03 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 -0.02 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 -0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 16 3,012 +15
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 217 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 191 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 142 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 119 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 95 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 63 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 50 0 21 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
26FEB26 15.00 P 0.00 0.00 0.00 0.14 +0.06 20 0 129 0
26FEB26 15.50 P 0.00 0.00 0.00 0.59 +0.18 0 0 7 0
26FEB26 16.00 P 0.00 0.00 0.00 1.09 +0.19 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.59 +0.19 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.09 +0.19 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.59 +0.19 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.09 +0.19 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.59 +0.19 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.09 +0.19 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.59 +0.18 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 5.09 +0.19 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 6.09 +0.19 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 7.09 +0.18 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 8.09 +0.19 0 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 80 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 76 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 69 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 62 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 14 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 37 0
30MAR26 14.50 P 0.12 0.12 0.12 0.14 +0.04 17 2 280 +2
30MAR26 15.00 P 0.00 0.00 0.00 0.34 +0.07 17 0 3 0
30MAR26 15.50 P 0.00 0.00 0.00 0.68 +0.12 17 0 19 0
30MAR26 16.00 P 0.00 0.00 0.00 1.12 +0.17 19 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.59 +0.16 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.09 +0.17 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.59 +0.17 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.09 +0.17 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.59 +0.19 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.09 +0.18 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.59 +0.18 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.09 +0.18 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.09 +0.19 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.09 +0.18 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.09 +0.18 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 11.00 P 0.02 0.02 0.02 0.01 0.00 34 30 30 +30
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 17 0 36 0
29APR26 13.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 10 0
29APR26 14.00 P 0.00 0.00 0.00 0.10 +0.03 17 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.23 +0.05 17 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.44 +0.08 17 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.77 +0.13 17 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.17 +0.16 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.61 +0.16 18 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.10 +0.16 21 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.59 +0.17 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.09 +0.17 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.59 +0.18 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.09 +0.18 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.59 +0.18 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.09 +0.18 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.09 +0.18 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.09 +0.18 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.09 +0.18 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 21 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 26 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.15 +0.03 17 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.30 +0.06 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.52 +0.09 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.83 +0.12 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.22 +0.16 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.63 +0.15 18 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.11 +0.16 19 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.59 +0.16 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.09 +0.17 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.59 +0.18 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.09 +0.17 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.59 +0.18 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.09 +0.18 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.09 +0.18 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.09 +0.18 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 17 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 +0.01 17 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 +0.02 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.21 +0.03 17 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.37 +0.06 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.59 +0.07 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.90 +0.11 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.27 +0.14 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.69 +0.17 19 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.13 +0.16 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.59 +0.14 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.09 +0.16 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.59 +0.18 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.09 +0.17 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.59 +0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.09 +0.18 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.09 +0.18 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.09 +0.18 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.09 +0.18 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 +0.03 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.36 +0.04 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.55 +0.06 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.78 +0.08 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 1.07 +0.10 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.41 +0.13 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.80 +0.15 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.22 +0.16 19 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.67 +0.17 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.12 +0.14 20 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.59 +0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.09 +0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.61 +0.16 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.09 +0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.09 +0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.09 +0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.09 +0.17 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.13 +0.02 19 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.21 +0.03 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.32 +0.04 19 0 2 0
30DEC26 13.50 P 0.47 0.47 0.47 0.46 +0.05 19 6 6 +6
30DEC26 14.00 P 0.00 0.00 0.00 0.65 +0.07 19 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.87 +0.09 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.13 +0.10 19 0 9 0
30DEC26 15.50 P 0.00 0.00 0.00 1.43 +0.12 20 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.71 +0.13 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.12 +0.21 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.51 +0.16 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.93 +0.18 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.36 +0.18 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.81 +0.19 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.27 +0.20 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.75 +0.21 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.24 +0.21 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.15 +0.10 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.11 +0.11 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.09 +0.13 0 0 0 0
TOTAL PUT 38 2,279 +38
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 43.90
26FEB26 29.00 C 0.00 0.00 0.00 14.95 -0.10 266 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.90 -0.14 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.90 -0.15 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.91 -0.14 159 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.91 -0.14 144 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.92 -0.12 148 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.91 -0.16 116 0 277 0
26FEB26 36.00 C 0.00 0.00 0.00 8.14 +0.10 197 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 6.90 -0.15 0 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 5.91 -0.14 76 0 70 0
26FEB26 39.00 C 0.00 0.00 0.00 4.91 -0.14 64 0 245 0
26FEB26 40.00 C 0.00 0.00 0.00 3.91 -0.15 51 0 536 0
26FEB26 41.00 C 0.00 0.00 0.00 2.91 -0.20 39 0 1,236 0
26FEB26 42.00 C 0.00 0.00 0.00 1.93 -0.18 36 0 557 0
26FEB26 43.00 C 0.98 1.15 0.91 1.04 -0.17 34 46 268 -10
26FEB26 44.00 C 0.43 0.45 0.42 0.42 -0.20 35 25 497 -15
26FEB26 45.00 C 0.16 0.19 0.16 0.12 -0.12 36 26 1,317 -9
26FEB26 46.00 C 0.00 0.00 0.00 0.02 -0.06 36 0 276 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 328 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 66 0 186 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 189 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 100 0 110 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.33 +0.21 166 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.95 -0.15 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.93 -0.17 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.05 -0.05 106 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.93 -0.16 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.92 -0.18 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.95 -0.17 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.98 -0.15 61 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.98 -0.13 54 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.98 -0.13 48 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 13.98 -0.14 39 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.07 -0.06 62 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.03 -0.37 51 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.01 -0.15 42 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.10 -0.08 50 0 32 0
30MAR26 35.00 C 8.90 8.90 8.90 9.04 -0.13 38 2 148 0
30MAR26 36.00 C 0.00 0.00 0.00 8.14 -0.02 43 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 7.06 -0.12 32 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 6.09 -0.15 30 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 5.36 -0.07 37 0 274 0
30MAR26 40.00 C 4.61 4.61 4.61 4.28 -0.33 29 5 813 +5
30MAR26 41.00 C 0.00 0.00 0.00 3.47 -0.16 29 0 265 0
30MAR26 42.00 C 2.76 2.85 2.71 2.79 -0.26 30 20 507 +20
30MAR26 43.00 C 2.29 2.29 2.16 2.17 -0.13 30 32 170 +17
30MAR26 44.00 C 0.00 0.00 0.00 1.69 -0.11 31 0 383 0
30MAR26 45.00 C 1.35 1.35 1.28 1.28 -0.09 31 18 399 +15
30MAR26 46.00 C 0.95 0.99 0.95 0.94 -0.07 32 32 650 +4
30MAR26 47.00 C 0.72 0.72 0.72 0.66 -0.06 31 3 197 0
30MAR26 48.00 C 0.53 0.54 0.53 0.45 -0.05 31 4 177 0
30MAR26 49.00 C 0.41 0.41 0.41 0.30 -0.04 31 15 113 -13
30MAR26 50.00 C 0.00 0.00 0.00 0.20 -0.02 31 0 65 0
30MAR26 52.50 C 0.15 0.16 0.15 0.07 -0.01 32 29 55 +29
30MAR26 55.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 14.09 -0.15 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.12 -0.13 43 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 12.12 -0.28 39 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.14 -0.14 37 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.10 -0.21 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.14 -0.19 30 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.19 -0.19 30 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 7.28 -0.17 30 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.57 +0.04 35 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.53 -0.24 29 0 62 0
29APR26 40.00 C 0.00 0.00 0.00 4.63 -0.23 27 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 3.98 -0.33 29 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 3.35 -0.27 29 0 514 0
29APR26 43.00 C 2.79 2.79 2.79 2.77 -0.13 29 3 709 -3
29APR26 44.00 C 2.25 2.25 2.25 2.25 -0.15 29 8 687 0
29APR26 45.00 C 1.89 1.89 1.89 1.84 -0.12 30 1 142 +1
29APR26 46.00 C 0.00 0.00 0.00 1.48 -0.12 30 0 178 0
29APR26 47.00 C 0.00 0.00 0.00 1.15 -0.11 30 0 67 0
29APR26 48.00 C 0.00 0.00 0.00 0.89 -0.09 30 0 58 0
29APR26 49.00 C 0.00 0.00 0.00 0.68 -0.08 30 0 15 0
29APR26 50.00 C 0.00 0.00 0.00 0.51 -0.07 30 0 60 0
29APR26 52.50 C 0.00 0.00 0.00 0.24 -0.04 30 0 16 0
29APR26 55.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.39 -0.01 43 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.14 -0.28 20 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.38 +0.07 36 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.25 -0.08 27 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.19 -0.37 20 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.46 -0.21 28 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.65 -0.37 29 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 6.04 +0.21 32 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 5.23 -0.03 31 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 4.41 -0.13 29 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 3.78 -0.27 29 0 137 0
28MAY26 43.00 C 0.00 0.00 0.00 3.22 -0.08 29 0 189 0
28MAY26 44.00 C 2.72 2.72 2.72 2.72 -0.13 29 3 176 0
28MAY26 45.00 C 2.27 2.27 2.27 2.29 -0.12 29 11 153 +11
28MAY26 46.00 C 1.91 1.91 1.91 1.92 -0.11 30 15 60 +15
28MAY26 47.00 C 1.60 1.60 1.58 1.58 -0.10 30 37 135 +30
28MAY26 48.00 C 1.33 1.33 1.33 1.28 -0.10 29 135 221 +120
28MAY26 49.00 C 1.11 1.11 1.11 1.03 -0.09 29 129 162 +114
28MAY26 50.00 C 0.93 0.93 0.93 0.82 -0.08 29 140 176 +140
28MAY26 52.50 C 0.00 0.00 0.00 0.45 -0.06 29 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 0.24 -0.03 29 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.13 -0.17 58 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.14 -0.53 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.32 -0.07 68 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.16 -0.21 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.09 -0.46 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.19 -0.21 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.21 -0.23 42 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.23 -0.20 41 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.25 -0.46 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.19 -0.30 27 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.12 -0.42 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.61 +0.07 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.14 -0.46 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.38 -0.23 30 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 9.69 +0.04 35 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.31 -0.52 21 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.90 -0.09 33 0 6 0
29JUN26 38.00 C 7.20 7.20 7.20 6.65 -0.55 24 3 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.25 -0.11 31 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 5.23 -0.37 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 4.72 -0.18 29 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 4.14 -0.17 29 0 216 0
29JUN26 43.00 C 3.44 3.53 3.44 3.50 -0.18 28 16 118 +16
29JUN26 44.00 C 3.02 3.02 3.02 3.01 -0.13 28 10 3,383 +10
29JUN26 45.00 C 0.00 0.00 0.00 2.57 -0.13 29 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 2.18 -0.11 29 0 32 0
29JUN26 47.00 C 0.00 0.00 0.00 1.83 -0.10 29 0 207 0
29JUN26 48.00 C 0.00 0.00 0.00 1.52 -0.09 29 0 130 0
29JUN26 49.00 C 1.37 1.37 1.37 1.24 -0.09 29 15 81 +15
29JUN26 50.00 C 1.15 1.16 1.15 1.03 -0.07 29 381 427 +381
29JUN26 52.50 C 0.00 0.00 0.00 0.60 -0.06 28 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.35 -0.03 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 -0.02 28 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 18.20 -0.20 39 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 17.26 -0.18 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.26 -0.19 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.26 -0.45 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.29 -0.21 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.33 -0.21 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.61 +0.01 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.46 -0.19 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.38 -0.36 26 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.69 -0.10 30 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 8.91 -0.09 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.09 -0.01 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.29 -0.08 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.65 -0.04 30 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.86 -0.13 28 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.23 -0.15 28 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 4.75 -0.14 29 0 253 0
29SEP26 43.00 C 0.00 0.00 0.00 4.20 -0.15 29 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 3.75 -0.14 29 0 37 0
29SEP26 45.00 C 0.00 0.00 0.00 3.34 -0.13 29 0 138 0
29SEP26 46.00 C 0.00 0.00 0.00 2.97 -0.14 29 0 224 0
29SEP26 47.00 C 0.00 0.00 0.00 2.63 -0.12 29 0 16 0
29SEP26 48.00 C 0.00 0.00 0.00 2.32 -0.11 29 0 33 0
29SEP26 49.00 C 0.00 0.00 0.00 2.02 -0.11 29 0 2 0
29SEP26 50.00 C 1.85 1.85 1.85 1.78 -0.09 29 15 16 +14
29SEP26 52.50 C 0.00 0.00 0.00 1.25 -0.08 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.85 -0.09 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.58 -0.05 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 15.27 -0.44 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.32 -0.18 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.38 -0.16 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.61 -0.01 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.55 -0.17 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.67 -0.17 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.86 -0.13 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.09 -0.13 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.29 -0.21 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.64 -0.10 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.98 -0.14 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.40 -0.14 27 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.86 -0.12 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.36 -0.12 28 0 10 0
30DEC26 43.00 C 4.72 4.72 4.72 4.87 -0.12 28 15 50 +15
30DEC26 44.00 C 0.00 0.00 0.00 4.45 -0.12 28 0 212 0
30DEC26 45.00 C 0.00 0.00 0.00 4.03 -0.12 28 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 3.66 -0.11 28 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 3.32 -0.11 28 0 172 0
30DEC26 48.00 C 0.00 0.00 0.00 2.99 -0.09 28 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 2.71 -0.10 28 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.44 -0.09 28 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.88 -0.09 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.47 -0.11 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.11 -0.06 29 0 0 0
TOTAL CALL 1,194 23,786 +922
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 220 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 172 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 157 0 117 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 142 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 128 0 216 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 113 0 166 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 591 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,830 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,231 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 798 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 272 0
26FEB26 42.00 P 0.00 0.00 0.00 0.03 -0.03 38 0 431 0
26FEB26 43.00 P 0.17 0.17 0.13 0.14 -0.06 35 2 348 -1
26FEB26 44.00 P 0.47 0.62 0.47 0.52 -0.04 36 19 420 -4
26FEB26 45.00 P 0.00 0.00 0.00 1.25 +0.03 40 0 54 0
26FEB26 46.00 P 2.05 2.05 2.05 2.13 +0.05 40 13 47 +13
26FEB26 47.00 P 0.00 0.00 0.00 3.10 +0.10 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.11 +0.13 58 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.11 +0.13 69 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.13 +0.15 92 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.62 +0.13 113 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.10 +0.11 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.62 +0.13 161 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 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 62 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 42 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 0.00 31 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.03 0.00 32 0 271 0
30MAR26 37.00 P 0.00 0.00 0.00 0.06 0.00 32 0 1,317 0
30MAR26 38.00 P 0.11 0.11 0.11 0.11 0.00 31 20 918 +20
30MAR26 39.00 P 0.18 0.18 0.18 0.19 0.00 31 35 455 +35
30MAR26 40.00 P 0.31 0.31 0.30 0.33 +0.01 31 45 736 +35
30MAR26 41.00 P 0.48 0.48 0.48 0.53 +0.01 31 35 481 +35
30MAR26 42.00 P 0.82 0.82 0.79 0.81 +0.02 30 16 918 0
30MAR26 43.00 P 0.00 0.00 0.00 1.19 +0.04 31 0 324 0
30MAR26 44.00 P 1.71 1.71 1.71 1.68 +0.06 31 1 293 +1
30MAR26 45.00 P 2.31 2.33 2.28 2.28 +0.08 32 6 60 0
30MAR26 46.00 P 2.86 2.94 2.86 2.99 +0.08 33 30 230 0
30MAR26 47.00 P 0.00 0.00 0.00 3.75 +0.10 33 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.58 +0.10 35 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.31 -0.01 31 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.31 +0.10 35 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.66 +0.17 36 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.16 +0.17 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.62 +0.13 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 0.00 30 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 0.00 30 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.04 0.00 30 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.07 0.00 30 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.12 0.00 30 0 91 0
29APR26 37.00 P 0.19 0.19 0.19 0.18 -0.02 29 4 173 +4
29APR26 38.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 72 0
29APR26 39.00 P 0.43 0.43 0.42 0.44 -0.01 29 31 221 -15
29APR26 40.00 P 0.00 0.00 0.00 0.64 -0.01 29 0 443 0
29APR26 41.00 P 0.88 0.88 0.88 0.90 -0.01 29 12 514 +12
29APR26 42.00 P 0.00 0.00 0.00 1.23 -0.01 29 0 581 0
29APR26 43.00 P 1.66 1.66 1.66 1.65 +0.01 29 150 850 +135
29APR26 44.00 P 2.21 2.21 2.21 2.16 +0.02 30 1 650 0
29APR26 45.00 P 2.73 2.80 2.73 2.73 +0.03 30 16 83 -14
29APR26 46.00 P 0.00 0.00 0.00 3.41 +0.01 31 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 4.11 +0.06 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.88 +0.07 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.74 +0.07 33 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.31 -0.22 27 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.81 +0.11 34 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.23 -0.07 37 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.62 +0.13 36 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.10 0.00 30 0 3 0
28MAY26 35.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 48 0
28MAY26 36.00 P 0.00 0.00 0.00 0.24 0.00 29 0 130 0
28MAY26 37.00 P 0.00 0.00 0.00 0.34 0.00 29 0 53 0
28MAY26 38.00 P 0.47 0.47 0.47 0.48 0.00 29 15 168 +15
28MAY26 39.00 P 0.00 0.00 0.00 0.67 0.00 29 0 52 0
28MAY26 40.00 P 0.91 0.91 0.91 0.91 0.00 29 1 314 0
28MAY26 41.00 P 0.00 0.00 0.00 1.21 0.00 29 0 514 0
28MAY26 42.00 P 0.00 0.00 0.00 1.57 +0.01 29 0 391 0
28MAY26 43.00 P 0.00 0.00 0.00 2.01 +0.02 29 0 131 0
28MAY26 44.00 P 2.52 2.52 2.52 2.51 +0.02 29 3 169 0
28MAY26 45.00 P 3.08 3.08 3.08 3.08 +0.03 29 15 60 -15
28MAY26 46.00 P 0.00 0.00 0.00 3.73 +0.04 30 0 52 0
28MAY26 47.00 P 0.00 0.00 0.00 4.48 +0.14 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.21 +0.05 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.00 +0.15 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.84 +0.31 32 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.81 +0.10 29 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.23 -0.07 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.94 +0.37 43 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 0.00 29 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 29 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 29 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 0.00 29 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.15 0.00 29 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.22 0.00 28 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.32 -0.01 28 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.44 -0.03 28 0 3,364 0
29JUN26 37.00 P 0.00 0.00 0.00 0.61 -0.01 28 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.83 0.00 28 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 1.08 0.00 28 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 1.39 0.00 28 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 1.76 0.00 28 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 2.19 +0.01 28 0 51 0
29JUN26 43.00 P 2.67 2.67 2.67 2.67 +0.01 28 3 126 0
29JUN26 44.00 P 0.00 0.00 0.00 3.24 +0.03 28 0 60 0
29JUN26 45.00 P 3.83 3.83 3.80 3.80 -0.01 27 30 60 +30
29JUN26 46.00 P 4.49 4.49 4.49 4.48 +0.02 28 15 45 +15
29JUN26 47.00 P 0.00 0.00 0.00 5.22 +0.02 28 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.12 +0.18 30 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.74 +0.06 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.37 -0.29 26 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.63 -0.06 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.03 +0.06 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.38 +0.10 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 0.00 29 0 28 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 0.00 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.08 0.00 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 0.00 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 0.00 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.34 -0.01 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.44 0.00 29 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.59 -0.01 29 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.77 -0.01 29 0 370 0
29SEP26 36.00 P 0.99 0.99 0.99 0.95 -0.01 28 10 154 +10
29SEP26 37.00 P 0.00 0.00 0.00 1.19 -0.01 28 0 88 0
29SEP26 38.00 P 0.00 0.00 0.00 1.48 -0.01 28 0 184 0
29SEP26 39.00 P 0.00 0.00 0.00 1.79 -0.01 28 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 2.16 -0.01 28 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 2.55 0.00 28 0 257 0
29SEP26 42.00 P 3.00 3.00 3.00 3.01 0.00 28 2 118 0
29SEP26 43.00 P 0.00 0.00 0.00 3.53 +0.02 28 0 92 0
29SEP26 44.00 P 4.03 4.03 4.03 4.08 +0.02 28 15 119 -13
29SEP26 45.00 P 0.00 0.00 0.00 4.68 +0.03 28 0 119 0
29SEP26 46.00 P 5.28 5.28 5.25 5.33 +0.03 28 30 30 +30
29SEP26 47.00 P 5.92 5.92 5.92 5.99 +0.02 29 15 30 +15
29SEP26 48.00 P 0.00 0.00 0.00 6.75 +0.02 29 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.52 +0.05 29 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.31 +0.14 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.38 +0.03 31 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.53 +0.03 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 14.85 +0.09 33 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.27 0.00 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.36 -0.01 29 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.48 0.00 29 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.62 -0.01 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.77 0.00 29 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.96 -0.01 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.23 +0.04 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.49 +0.01 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.79 0.00 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.13 0.00 29 0 121 0
30DEC26 39.00 P 0.00 0.00 0.00 2.51 +0.01 29 0 62 0
30DEC26 40.00 P 3.00 3.00 3.00 2.92 0.00 30 4 280 -4
30DEC26 41.00 P 0.00 0.00 0.00 3.37 +0.01 30 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 3.86 +0.01 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 4.38 +0.03 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.95 +0.02 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.53 +0.02 30 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 6.17 +0.03 30 0 90 0
30DEC26 47.00 P 6.86 6.86 6.86 6.83 +0.03 30 6 40 +6
30DEC26 48.00 P 0.00 0.00 0.00 7.52 +0.05 30 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 8.25 +0.05 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.99 +0.05 31 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 10.97 +0.06 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.09 +0.08 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.32 +0.10 33 0 0 0
TOTAL PUT 600 31,861 +345
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$ 10.06
26FEB26 5.00 C 0.00 0.00 0.00 5.07 -0.54 419 0 20 0
26FEB26 5.25 C 0.00 0.00 0.00 4.82 -0.54 392 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.63 -0.48 517 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.33 -0.53 381 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.07 -0.54 318 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.82 -0.56 295 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.57 -0.58 273 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.35 -0.51 323 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 3.13 -0.53 338 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.88 -0.48 311 0 16 0
26FEB26 7.50 C 0.00 0.00 0.00 2.60 -0.51 250 0 406 0
26FEB26 7.75 C 0.00 0.00 0.00 2.35 -0.51 227 0 485 0
26FEB26 8.00 C 2.33 2.33 2.33 2.10 -0.51 204 8 888 0
26FEB26 8.25 C 0.00 0.00 0.00 1.85 -0.51 182 0 1,467 0
26FEB26 8.50 C 1.57 1.57 1.57 1.58 -0.53 136 5 1,036 -5
26FEB26 8.75 C 1.50 1.50 1.50 1.33 -0.53 117 5 537 0
26FEB26 9.00 C 0.00 0.00 0.00 1.08 -0.53 98 0 680 0
26FEB26 9.25 C 0.00 0.00 0.00 0.84 -0.53 87 0 950 0
26FEB26 9.50 C 0.84 0.84 0.80 0.59 -0.53 66 2 1,757 0
26FEB26 9.75 C 0.60 0.60 0.35 0.37 -0.49 58 53 1,544 -40
26FEB26 10.00 C 0.25 0.25 0.19 0.20 -0.46 56 64 1,731 -51
26FEB26 10.50 C 0.11 0.13 0.03 0.04 -0.24 59 524 3,089 -140
26FEB26 11.00 C 0.03 0.03 0.01 0.01 -0.08 70 110 4,178 -75
26FEB26 11.50 C 0.00 0.00 0.00 0.01 -0.01 97 0 1,478 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,232 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 145 0 972 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 167 0 576 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 187 0 135 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 206 0 274 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 225 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 242 0 25 0
30MAR26 3.70 C 0.00 0.00 0.00 6.41 -0.51 177 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.36 -0.46 202 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.30 -0.42 214 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.07 -0.57 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.97 -0.55 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.87 -0.55 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.79 -0.53 134 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.70 -0.58 140 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.57 -0.55 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.47 -0.60 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.37 -0.55 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.27 -0.55 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.17 -0.55 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.14 -0.48 141 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.82 -0.55 0 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.63 -0.53 120 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.38 -0.50 112 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 4.08 -0.55 70 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.83 -0.63 63 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.59 -0.56 70 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.35 -0.53 71 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 3.13 -0.53 77 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.92 -0.47 81 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.67 -0.53 74 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.43 -0.49 70 0 507 0
30MAR26 8.00 C 2.40 2.40 2.18 2.19 -0.48 65 15 180 +5
30MAR26 8.25 C 0.00 0.00 0.00 1.94 -0.49 58 0 381 0
30MAR26 8.50 C 0.00 0.00 0.00 1.73 -0.39 58 0 687 0
30MAR26 8.75 C 0.00 0.00 0.00 1.52 -0.38 56 0 603 0
30MAR26 9.00 C 0.00 0.00 0.00 1.32 -0.44 55 0 1,549 0
30MAR26 9.25 C 0.00 0.00 0.00 1.14 -0.41 54 0 1,150 0
30MAR26 9.50 C 1.10 1.10 0.94 0.97 -0.38 53 6 1,159 0
30MAR26 9.75 C 0.96 0.96 0.78 0.82 -0.35 53 5 723 +4
30MAR26 10.00 C 0.62 0.69 0.62 0.69 -0.32 53 29 1,330 +4
30MAR26 10.50 C 0.57 0.57 0.43 0.47 -0.25 52 232 1,278 +229
30MAR26 11.00 C 0.31 0.33 0.28 0.31 -0.21 52 234 1,755 +200
30MAR26 11.50 C 0.21 0.22 0.19 0.19 -0.16 51 33 2,028 -3
30MAR26 12.00 C 0.18 0.18 0.15 0.12 -0.10 51 12 1,675 0
30MAR26 12.50 C 0.08 0.09 0.08 0.07 -0.07 51 18 1,191 0
30MAR26 13.00 C 0.09 0.09 0.09 0.04 -0.05 51 5 2,092 0
30MAR26 13.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 5.14 -0.50 99 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.82 -0.55 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.66 -0.50 93 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.38 -0.57 77 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.15 -0.49 78 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.89 -0.58 70 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.65 -0.58 67 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.40 -0.49 62 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.13 -0.53 52 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.97 -0.45 65 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.73 -0.47 61 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.50 -0.42 58 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.23 -0.49 50 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 1.97 -0.59 44 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.87 -0.44 54 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.67 -0.47 52 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.49 -0.45 51 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 1.25 -0.50 46 0 913 0
29APR26 9.50 C 0.00 0.00 0.00 1.17 -0.36 51 0 1,015 0
29APR26 9.75 C 0.00 0.00 0.00 1.03 -0.37 50 0 206 0
29APR26 10.00 C 0.89 0.89 0.89 0.90 -0.32 50 40 1,839 0
29APR26 10.50 C 0.75 0.75 0.63 0.68 -0.27 50 62 672 0
29APR26 11.00 C 0.50 0.52 0.50 0.50 -0.24 49 55 805 -45
29APR26 11.50 C 0.46 0.46 0.46 0.36 -0.20 49 9 867 +9
29APR26 12.00 C 0.33 0.33 0.33 0.26 -0.16 49 5 714 +5
29APR26 12.50 C 0.00 0.00 0.00 0.18 -0.12 49 0 971 0
29APR26 13.00 C 0.00 0.00 0.00 0.13 -0.09 49 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.09 -0.07 49 0 259 0
29APR26 14.00 C 0.00 0.00 0.00 0.06 -0.05 49 0 207 0
29APR26 14.50 C 0.09 0.09 0.09 0.04 -0.04 49 10 120 +10
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 70 0
28MAY26 5.00 C 0.00 0.00 0.00 5.16 -0.48 85 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.90 -0.48 77 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 4.66 -0.50 74 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 4.49 -0.46 84 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.24 -0.48 79 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.99 -0.48 74 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.65 -0.58 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.44 -0.48 56 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.26 -0.43 61 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.02 -0.46 58 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.77 -0.48 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.59 -0.40 55 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.29 -0.59 46 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.18 -0.39 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.99 -0.33 52 0 0 0
28MAY26 8.75 C 1.76 1.76 1.76 1.72 -0.42 46 5 5 +5
28MAY26 9.00 C 0.00 0.00 0.00 1.55 -0.53 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.41 -0.43 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.33 -0.35 50 0 61 0
28MAY26 9.75 C 0.00 0.00 0.00 1.19 -0.38 49 0 52 0
28MAY26 10.00 C 1.00 1.00 1.00 1.06 -0.33 49 1 18 +1
28MAY26 10.50 C 1.02 1.02 1.02 0.85 -0.28 49 54 136 +54
28MAY26 11.00 C 0.67 0.67 0.67 0.67 -0.24 49 4 421 +4
28MAY26 11.50 C 0.53 0.53 0.53 0.52 -0.22 49 200 400 +200
28MAY26 12.00 C 0.40 0.40 0.40 0.40 -0.19 49 15 646 0
28MAY26 12.50 C 0.35 0.36 0.35 0.31 -0.15 49 300 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.23 -0.13 48 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.17 -0.11 48 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.13 -0.08 48 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.10 -0.06 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.07 -0.05 48 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.06 -0.03 50 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.03 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 5.17 -0.48 80 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.94 -0.50 79 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.68 -0.48 72 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.50 -0.45 78 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.24 -0.54 72 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.99 -0.48 67 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.76 -0.47 65 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.44 -0.59 51 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.30 -0.45 60 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.07 -0.41 57 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.86 -0.42 56 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.65 -0.50 55 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.45 -0.44 54 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.26 -0.37 53 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 2.08 -0.46 52 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.91 -0.39 52 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.68 -0.46 48 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.60 -0.39 51 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 1.45 -0.28 50 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.32 -0.33 50 0 122 0
29JUN26 10.00 C 0.00 0.00 0.00 1.20 -0.33 50 0 161 0
29JUN26 10.50 C 0.00 0.00 0.00 0.98 -0.30 50 0 381 0
29JUN26 11.00 C 0.00 0.00 0.00 0.80 -0.25 50 0 1,520 0
29JUN26 11.50 C 0.00 0.00 0.00 0.65 -0.23 50 0 494 0
29JUN26 12.00 C 0.00 0.00 0.00 0.52 -0.20 49 0 49 0
29JUN26 12.50 C 0.47 0.47 0.47 0.42 -0.16 50 43 241 +16
29JUN26 13.00 C 0.44 0.44 0.39 0.33 -0.14 49 81 189 +81
29JUN26 13.50 C 0.00 0.00 0.00 0.27 -0.11 50 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.21 -0.10 49 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.17 -0.08 49 0 90 0
29JUN26 15.00 C 0.00 0.00 0.00 0.13 -0.07 49 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.10 -0.06 49 0 256 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.05 49 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 3 0
29SEP26 5.00 C 0.00 0.00 0.00 5.17 -0.51 64 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.94 -0.50 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.70 -0.51 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.50 -0.47 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.24 -0.54 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.01 -0.47 54 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.80 -0.46 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.61 -0.45 54 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.40 -0.45 53 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 3.20 -0.45 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.99 -0.46 51 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.82 -0.40 51 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.63 -0.44 50 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.50 -0.36 51 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.33 -0.41 50 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.13 -0.43 48 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 2.05 -0.35 50 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.91 -0.28 50 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.79 -0.26 50 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.66 -0.33 49 0 91 0
29SEP26 10.00 C 1.54 1.54 1.54 1.53 -0.28 49 30 31 +24
29SEP26 10.50 C 0.00 0.00 0.00 1.34 -0.29 49 0 105 0
29SEP26 11.00 C 0.00 0.00 0.00 1.16 -0.27 49 0 229 0
29SEP26 11.50 C 1.12 1.12 1.12 1.00 -0.26 49 30 94 +30
29SEP26 12.00 C 0.00 0.00 0.00 0.86 -0.25 49 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.74 -0.23 49 0 247 0
29SEP26 13.00 C 0.00 0.00 0.00 0.64 -0.20 49 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.54 -0.19 49 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.47 -0.16 49 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.40 -0.15 49 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 -0.13 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 -0.12 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 -0.10 48 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 5.20 -0.51 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.99 -0.48 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.77 -0.48 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.55 -0.47 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.31 -0.49 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.10 -0.49 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.90 -0.45 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.69 -0.46 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.50 -0.49 49 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.34 -0.44 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.14 -0.46 48 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.96 -0.46 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.82 -0.40 48 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.64 -0.43 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.48 -0.41 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.38 -0.38 47 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.25 -0.39 47 0 34 0
30DEC26 9.25 C 0.00 0.00 0.00 2.14 -0.36 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 2.02 -0.32 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.89 -0.33 47 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.79 -0.32 47 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.60 -0.30 47 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.43 -0.28 48 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 1.29 -0.26 48 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.15 -0.25 48 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 1.03 -0.24 48 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.91 -0.24 48 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 -0.22 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.72 -0.20 48 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.64 -0.18 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.57 -0.16 48 0 1 0
TOTAL CALL 2,304 68,238 +522
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 426 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 399 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 373 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 347 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 323 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 300 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 278 0 784 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 256 0 1,336 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 236 0 785 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 216 0 1,649 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 196 0 897 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 177 0 1,351 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 158 0 2,833 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 140 0 2,042 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 122 0 1,372 0
26FEB26 8.75 P 0.01 0.01 0.01 0.01 0.00 104 30 1,500 0
26FEB26 9.00 P 0.01 0.01 0.01 0.01 0.00 86 20 2,130 0
26FEB26 9.25 P 0.02 0.02 0.02 0.01 0.00 68 10 1,588 -10
26FEB26 9.50 P 0.02 0.04 0.02 0.02 +0.01 59 66 2,341 +24
26FEB26 9.75 P 0.07 0.08 0.05 0.05 +0.03 54 25 1,058 -15
26FEB26 10.00 P 0.08 0.18 0.08 0.13 +0.09 53 20 2,201 -10
26FEB26 10.50 P 0.00 0.00 0.00 0.46 +0.29 48 0 804 0
26FEB26 11.00 P 0.92 0.92 0.92 0.94 +0.45 0 45 187 +45
26FEB26 11.50 P 0.00 0.00 0.00 1.44 +0.51 0 0 62 0
26FEB26 12.00 P 0.00 0.00 0.00 1.94 +0.54 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.44 +0.54 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.94 +0.54 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.44 +0.52 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.94 +0.55 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.44 +0.52 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.94 +0.51 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 144 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 136 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 133 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 130 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 127 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 123 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 117 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 112 0 55 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 106 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 103 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 90 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 84 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3,343 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 267 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 450 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 448 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3,170 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 728 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 565 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 +0.02 52 0 1,060 0
30MAR26 8.00 P 0.06 0.06 0.06 0.05 +0.03 53 50 1,307 0
30MAR26 8.25 P 0.08 0.08 0.08 0.07 +0.03 51 6 742 0
30MAR26 8.50 P 0.08 0.11 0.08 0.11 +0.06 52 13 831 0
30MAR26 8.75 P 0.16 0.16 0.15 0.15 +0.07 51 16 1,925 0
30MAR26 9.00 P 0.16 0.20 0.16 0.20 +0.09 50 31 2,067 +1
30MAR26 9.25 P 0.16 0.28 0.16 0.27 +0.11 50 251 632 -33
30MAR26 9.50 P 0.29 0.36 0.29 0.35 +0.13 50 415 1,353 -59
30MAR26 9.75 P 0.32 0.47 0.32 0.45 +0.16 50 265 1,077 -174
30MAR26 10.00 P 0.45 0.58 0.45 0.57 +0.20 50 322 1,333 +182
30MAR26 10.50 P 0.71 0.88 0.71 0.84 +0.25 48 128 646 +60
30MAR26 11.00 P 0.00 0.00 0.00 1.19 +0.31 49 0 291 0
30MAR26 11.50 P 0.00 0.00 0.00 1.58 +0.35 48 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 2.01 +0.39 48 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.47 +0.44 47 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.96 +0.50 51 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.45 +0.44 53 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.94 +0.44 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.47 +0.47 71 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.94 +0.51 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.46 +0.52 77 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.98 +0.48 89 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 51 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 15 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 +0.01 49 0 63 0
29APR26 7.50 P 0.00 0.00 0.00 0.06 +0.02 49 0 51 0
29APR26 7.75 P 0.00 0.00 0.00 0.09 +0.04 50 0 354 0
29APR26 8.00 P 0.12 0.12 0.12 0.12 +0.05 49 5 135 +5
29APR26 8.25 P 0.00 0.00 0.00 0.16 +0.06 49 0 97 0
29APR26 8.50 P 0.00 0.00 0.00 0.21 +0.07 49 0 542 0
29APR26 8.75 P 0.00 0.00 0.00 0.27 +0.09 48 0 223 0
29APR26 9.00 P 0.33 0.33 0.33 0.34 +0.11 48 139 386 +102
29APR26 9.25 P 0.41 0.42 0.41 0.42 +0.12 48 6 1,586 +5
29APR26 9.50 P 0.52 0.52 0.49 0.52 +0.15 48 128 1,361 -110
29APR26 9.75 P 0.00 0.00 0.00 0.62 +0.17 47 0 759 0
29APR26 10.00 P 0.76 0.77 0.74 0.74 +0.19 47 122 534 +98
29APR26 10.50 P 0.00 0.00 0.00 1.02 +0.24 47 0 200 0
29APR26 11.00 P 0.00 0.00 0.00 1.36 +0.29 47 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 1.69 +0.28 44 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.17 +0.39 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.61 +0.41 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.05 +0.42 52 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.49 +0.48 49 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.96 +0.46 48 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.47 +0.47 54 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.94 +0.40 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 100 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
28MAY26 6.00 P 0.03 0.03 0.03 0.01 0.00 47 7 7 +7
28MAY26 6.25 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.05 +0.02 50 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 +0.02 48 0 3 0
28MAY26 7.25 P 0.00 0.00 0.00 0.09 +0.03 49 0 30 0
28MAY26 7.50 P 0.00 0.00 0.00 0.12 +0.04 49 0 2 0
28MAY26 7.75 P 0.00 0.00 0.00 0.16 +0.06 49 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.20 +0.06 48 0 183 0
28MAY26 8.25 P 0.00 0.00 0.00 0.26 +0.08 49 0 131 0
28MAY26 8.50 P 0.31 0.32 0.31 0.32 +0.09 48 200 318 -132
28MAY26 8.75 P 0.00 0.00 0.00 0.38 +0.10 48 0 436 0
28MAY26 9.00 P 0.45 0.45 0.45 0.46 +0.11 47 3 278 +3
28MAY26 9.25 P 0.00 0.00 0.00 0.55 +0.13 47 0 405 0
28MAY26 9.50 P 0.00 0.00 0.00 0.66 +0.16 47 0 94 0
28MAY26 9.75 P 0.77 0.77 0.77 0.77 +0.17 47 200 217 -10
28MAY26 10.00 P 0.00 0.00 0.00 0.90 +0.20 47 0 94 0
28MAY26 10.50 P 0.00 0.00 0.00 1.18 +0.24 47 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 1.50 +0.26 47 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 1.86 +0.30 47 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.33 +0.43 52 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.75 +0.42 53 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.19 +0.56 55 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.58 +0.51 51 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.97 +0.43 43 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.52 +0.52 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.04 +0.48 59 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.52 +0.49 61 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.98 +0.48 58 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.52 +0.61 67 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.94 +0.50 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 +0.02 51 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 +0.02 49 0 244 0
29JUN26 6.50 P 0.09 0.09 0.09 0.07 +0.02 49 2 271 0
29JUN26 6.75 P 0.11 0.11 0.11 0.10 +0.03 50 2 799 +2
29JUN26 7.00 P 0.00 0.00 0.00 0.13 +0.04 50 0 800 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 +0.05 50 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 +0.06 49 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 +0.07 49 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.31 +0.07 48 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 +0.09 48 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.45 +0.11 48 0 206 0
29JUN26 8.75 P 0.00 0.00 0.00 0.54 +0.13 48 0 308 0
29JUN26 9.00 P 0.53 0.53 0.53 0.64 +0.15 48 1 346 0
29JUN26 9.25 P 0.00 0.00 0.00 0.74 +0.17 48 0 123 0
29JUN26 9.50 P 0.75 0.77 0.75 0.85 +0.18 47 445 553 +227
29JUN26 9.75 P 0.00 0.00 0.00 0.97 +0.20 47 0 334 0
29JUN26 10.00 P 0.00 0.00 0.00 1.10 +0.22 47 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.38 +0.25 47 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 1.70 +0.27 46 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.05 +0.28 46 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 2.44 +0.35 46 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 2.83 +0.35 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.23 +0.34 45 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 3.69 +0.40 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.20 +0.40 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.66 +0.54 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.05 +0.36 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.52 +0.37 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.09 +0.53 55 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.52 +0.48 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.00 +0.48 49 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 +0.01 49 0 139 0
29SEP26 5.50 P 0.09 0.09 0.09 0.06 +0.01 48 4 19 +4
29SEP26 5.75 P 0.00 0.00 0.00 0.09 +0.02 49 0 15 0
29SEP26 6.00 P 0.12 0.13 0.12 0.11 +0.02 48 51 235 +51
29SEP26 6.25 P 0.00 0.00 0.00 0.14 +0.03 48 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 +0.04 48 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.22 +0.04 48 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 +0.06 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 +0.06 48 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 +0.08 48 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.46 +0.09 48 0 5 0
29SEP26 8.00 P 0.54 0.54 0.54 0.54 +0.09 48 1 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.61 +0.09 47 0 4 0
29SEP26 8.50 P 0.00 0.00 0.00 0.70 +0.12 47 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 0.80 +0.13 47 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.91 +0.15 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.03 +0.17 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.15 +0.18 47 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.28 +0.19 47 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.42 +0.21 47 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.71 +0.22 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.04 +0.25 47 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.39 +0.27 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.81 +0.34 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.21 +0.37 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.50 +0.26 47 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.97 +0.32 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.40 +0.39 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.84 +0.33 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.31 +0.41 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.74 +0.41 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.21 +0.42 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 +0.02 49 0 207 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 +0.02 48 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 +0.03 48 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 +0.03 48 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 +0.04 48 0 158 0
30DEC26 6.25 P 0.00 0.00 0.00 0.24 +0.04 48 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 +0.05 48 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 +0.07 48 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 +0.07 48 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 +0.08 48 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.56 +0.08 48 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 +0.09 48 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 +0.09 48 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.83 +0.11 48 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.93 +0.12 48 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 1.04 +0.14 48 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.15 +0.14 48 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.28 +0.16 48 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.41 +0.17 48 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.55 +0.19 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.69 +0.20 48 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 1.99 +0.22 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.32 +0.24 48 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 2.67 +0.26 49 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 3.03 +0.27 49 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.41 +0.29 49 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.82 +0.35 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.22 +0.35 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.65 +0.37 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.03 +0.33 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.49 +0.36 51 0 5 0
TOTAL PUT 3,029 69,700 +263
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$ 7.39
26FEB26 4.80 C 0.00 0.00 0.00 2.64 -0.05 387 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.49 -0.10 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.14 -0.10 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.94 -0.05 285 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.64 -0.10 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.40 -0.09 151 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.15 -0.09 125 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.92 -0.07 131 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.65 -0.09 75 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.39 -0.09 0 0 194 0
26FEB26 7.25 C 0.00 0.00 0.00 0.16 -0.09 31 0 560 0
26FEB26 7.50 C 0.00 0.00 0.00 0.03 -0.04 32 0 689 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 292 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 125 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 0.00 157 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 187 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 3.10 -0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 3.00 -0.10 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.90 -0.10 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.80 -0.10 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.70 -0.10 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.64 -0.06 88 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.50 -0.10 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.40 -0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.19 -0.07 72 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.94 -0.06 64 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.66 -0.09 39 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.41 -0.10 32 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.15 -0.11 0 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.94 -0.08 33 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.67 -0.12 20 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.48 -0.10 24 0 5,184 0
30MAR26 7.25 C 0.00 0.00 0.00 0.31 -0.08 24 0 146 0
30MAR26 7.50 C 0.00 0.00 0.00 0.19 -0.05 25 0 113 0
30MAR26 7.75 C 0.00 0.00 0.00 0.10 -0.04 25 0 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 10,501 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 27 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.64 -0.08 60 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.52 -0.10 45 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.40 -0.12 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.19 -0.08 49 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.94 -0.08 43 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.68 -0.10 33 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.46 -0.08 37 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.20 -0.10 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.98 -0.07 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.75 -0.09 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.55 -0.09 24 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.39 -0.05 24 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.26 -0.05 23 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.17 -0.04 24 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.11 -0.03 24 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 -0.02 24 0 105 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.46 -0.07 49 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.22 -0.07 46 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.98 -0.07 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.71 -0.08 33 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.46 -0.09 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.22 -0.10 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.99 -0.11 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.79 -0.10 24 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.61 -0.08 24 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.46 -0.07 24 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.32 -0.05 23 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.23 -0.04 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.74 -0.08 38 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.64 -0.09 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.53 -0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.46 -0.07 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.22 -0.08 39 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.98 -0.07 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.72 -0.08 29 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.46 -0.11 22 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.24 -0.09 24 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.02 -0.10 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.84 -0.07 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.64 -0.08 23 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.49 -0.07 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 -0.05 23 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.26 -0.04 22 0 0 0
29JUN26 8.00 C 0.21 0.21 0.21 0.18 -0.03 22 100 236 +100
29JUN26 8.25 C 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.74 -0.10 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.64 -0.10 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.47 -0.07 37 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.22 -0.08 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.98 -0.07 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 -0.06 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.49 -0.09 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.28 -0.08 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.07 -0.07 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.90 -0.06 24 0 54 0
29SEP26 7.00 C 0.00 0.00 0.00 0.73 -0.06 24 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.59 -0.04 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.46 -0.06 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.36 -0.05 23 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.28 -0.04 23 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.02 23 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.64 -0.10 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.54 -0.10 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.47 -0.07 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.22 -0.08 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.98 -0.07 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.74 -0.07 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.51 -0.08 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.31 -0.07 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.12 -0.07 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.96 -0.06 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 -0.05 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 -0.05 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.56 -0.05 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.47 -0.04 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.38 -0.04 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.31 -0.03 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 -0.02 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
TOTAL CALL 100 22,640 +100
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 235 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 180 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 102 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 603 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 120 0
26FEB26 7.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 615 0
26FEB26 7.50 P 0.00 0.00 0.00 0.14 +0.04 33 0 653 0
26FEB26 7.75 P 0.00 0.00 0.00 0.37 +0.10 47 0 265 0
26FEB26 8.00 P 0.00 0.00 0.00 0.62 +0.10 69 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.86 +0.09 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.14 +0.12 137 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.36 +0.08 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.61 +0.09 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.90 +0.13 208 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.12 +0.10 175 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.37 +0.10 190 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 85 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 70 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 89 0
30MAR26 6.75 P 0.03 0.03 0.03 0.04 +0.01 27 10 20 +10
30MAR26 7.00 P 0.00 0.00 0.00 0.08 +0.01 26 0 5,417 0
30MAR26 7.25 P 0.00 0.00 0.00 0.16 +0.02 25 0 145 0
30MAR26 7.50 P 0.00 0.00 0.00 0.28 +0.04 25 0 35 0
30MAR26 7.75 P 0.00 0.00 0.00 0.46 +0.07 27 0 50 0
30MAR26 8.00 P 0.00 0.00 0.00 0.66 +0.08 27 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.89 +0.09 30 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.14 +0.11 36 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.37 +0.09 35 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.62 +0.10 39 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.90 +0.13 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.12 +0.10 47 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.37 +0.10 51 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.61 +0.09 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.11 +0.09 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 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 37 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.07 +0.01 24 0 40 0
29APR26 7.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.22 +0.03 24 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.35 +0.05 24 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.50 +0.06 24 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.69 +0.06 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.91 +0.08 26 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.14 +0.09 27 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.40 +0.12 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.62 +0.10 30 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.90 +0.13 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.12 +0.10 37 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.37 +0.10 40 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 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 0.02 +0.01 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.18 +0.03 24 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.27 +0.03 24 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.40 +0.04 24 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.55 +0.05 24 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.70 +0.03 22 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.94 +0.07 25 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.16 +0.08 26 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.40 +0.09 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.62 +0.08 27 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.90 +0.12 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.12 +0.10 32 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.37 +0.10 35 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 24 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 +0.01 23 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 +0.02 23 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 +0.03 22 0 752 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 +0.04 22 0 600 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 +0.05 21 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.67 +0.06 22 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.84 +0.06 21 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.04 +0.07 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.25 +0.05 20 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.50 +0.09 23 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.73 +0.09 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.96 +0.08 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.18 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.68 +0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.17 +0.09 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 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 24 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 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 +0.01 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 +0.02 23 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 +0.02 23 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.03 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 +0.04 23 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.47 +0.04 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 +0.06 22 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 +0.05 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 +0.06 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 +0.08 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 +0.07 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.57 +0.07 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.80 +0.07 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.01 +0.05 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.25 +0.06 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 +0.09 28 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 0.02 +0.01 23 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 0.05 +0.01 23 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 +0.02 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 +0.02 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.04 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.56 +0.04 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 +0.04 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 +0.05 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 +0.06 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 +0.07 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 +0.07 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 +0.07 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.81 +0.08 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.03 +0.07 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 +0.06 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 +0.09 25 0 0 0
TOTAL PUT 10 22,969 +10
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$ 4.96
26FEB26 4.00 C 0.00 0.00 0.00 0.97 -0.01 168 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.66 -0.02 0 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.37 -0.01 72 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.27 -0.01 56 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.17 -0.01 39 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.09 0.00 37 0 364 0
26FEB26 5.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 1,519 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 983 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,531 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 121 0 680 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 148 0 657 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 172 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 195 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 217 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 238 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 276 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.97 -0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.88 -0.01 37 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.78 -0.01 33 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.68 -0.01 29 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.58 -0.01 25 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.50 0.00 29 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.41 0.00 27 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.30 -0.03 19 0 0 0
30MAR26 4.80 C 0.24 0.24 0.24 0.24 -0.01 23 31 62 +14
30MAR26 4.90 C 0.18 0.18 0.18 0.18 -0.01 23 31 261 0
30MAR26 5.00 C 0.13 0.14 0.12 0.12 -0.02 21 77 803 +67
30MAR26 5.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 932 0
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 563 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 703 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,287 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 2,099 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 289 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 300 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 97 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 97 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 93 0
29APR26 4.00 C 0.00 0.00 0.00 0.98 -0.02 18 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.88 -0.02 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.80 -0.01 28 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.69 -0.02 21 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.59 -0.03 18 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.51 -0.01 21 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.43 -0.01 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.35 -0.02 21 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 249 0
29APR26 5.25 C 0.00 0.00 0.00 0.09 -0.02 22 0 242 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 315 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 231 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 74 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.00 -0.02 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.88 -0.04 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.80 -0.02 20 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.73 0.00 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.61 -0.03 18 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.54 -0.02 21 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.46 -0.02 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.38 -0.02 20 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.32 -0.02 21 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.28 -0.02 23 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 0.22 -0.01 22 0 50 0
28MAY26 5.25 C 0.00 0.00 0.00 0.13 -0.01 22 0 7 0
28MAY26 5.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 15 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 24 0 100 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.01 -0.02 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.92 -0.01 28 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.82 -0.01 25 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.73 -0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.63 -0.03 21 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.55 -0.01 22 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.49 -0.02 24 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.40 -0.02 21 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.35 -0.02 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.30 -0.01 23 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.24 -0.01 22 0 483 0
29JUN26 5.25 C 0.17 0.17 0.17 0.14 -0.01 22 5 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 350 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 24 0 564 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 750 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 286 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.01 -0.02 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.92 -0.01 23 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.82 -0.01 21 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.74 -0.02 21 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.66 -0.02 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 -0.01 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 -0.02 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 -0.02 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.42 -0.02 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.37 -0.01 23 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.32 -0.02 23 0 850 0
29SEP26 5.25 C 0.00 0.00 0.00 0.23 -0.01 23 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 -0.01 23 0 843 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 -0.01 24 0 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 -0.01 24 0 201 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 25 0 1 0
29SEP26 6.75 C 0.06 0.06 0.06 0.02 -0.01 24 1 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.02 -0.01 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.93 -0.01 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.85 -0.01 20 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.78 -0.01 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.71 -0.01 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 -0.01 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.53 -0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.48 0.00 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 -0.01 22 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 0.00 22 0 2,110 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 0.00 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 -0.01 22 0 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 -0.01 23 0 314 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 0.00 23 0 13 0
30DEC26 6.25 C 0.00 0.00 0.00 0.09 0.00 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 0.05 +0.01 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 145 27,224 +81
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 1 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 89 0 119 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 130 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 160 0
26FEB26 4.90 P 0.00 0.00 0.00 0.02 0.00 30 0 370 0
26FEB26 5.00 P 0.00 0.00 0.00 0.07 +0.01 32 0 2,939 0
26FEB26 5.25 P 0.29 0.29 0.29 0.30 +0.02 59 13 948 -172
26FEB26 5.50 P 0.00 0.00 0.00 0.54 +0.01 0 0 9 0
26FEB26 5.75 P 0.00 0.00 0.00 0.79 +0.01 0 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.79 +0.02 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.04 +0.02 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.30 +0.02 261 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.54 +0.02 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.29 +0.01 0 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 33 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 22 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 25 0 102 0
30MAR26 4.70 P 0.00 0.00 0.00 0.04 0.00 22 0 170 0
30MAR26 4.80 P 0.06 0.06 0.06 0.07 0.00 23 10 754 +10
30MAR26 4.90 P 0.00 0.00 0.00 0.11 +0.01 23 0 726 0
30MAR26 5.00 P 0.14 0.14 0.14 0.16 +0.01 23 28 1,225 0
30MAR26 5.25 P 0.34 0.34 0.33 0.33 +0.03 24 37 1,705 +37
30MAR26 5.50 P 0.00 0.00 0.00 0.54 0.00 0 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.79 0.00 0 0 588 0
30MAR26 6.00 P 1.03 1.03 1.03 1.04 0.00 0 10 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.30 +0.02 69 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.29 +0.01 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.54 +0.01 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.79 +0.01 0 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 27 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 0.00 22 0 53 0
29APR26 4.50 P 0.03 0.03 0.03 0.03 0.00 22 22 22 +22
29APR26 4.60 P 0.00 0.00 0.00 0.05 0.00 22 0 571 0
29APR26 4.70 P 0.07 0.07 0.07 0.07 0.00 21 20 130 +20
29APR26 4.80 P 0.00 0.00 0.00 0.10 0.00 21 0 110 0
29APR26 4.90 P 0.00 0.00 0.00 0.15 +0.01 22 0 113 0
29APR26 5.00 P 0.20 0.20 0.20 0.20 0.00 22 10 664 +10
29APR26 5.25 P 0.00 0.00 0.00 0.36 0.00 23 0 396 0
29APR26 5.50 P 0.00 0.00 0.00 0.58 +0.02 26 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.81 +0.02 29 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.06 +0.02 34 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.29 +0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.30 +0.02 53 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.79 +0.01 0 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 0.00 20 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
28MAY26 4.50 P 0.04 0.04 0.04 0.05 0.00 22 7 9 +7
28MAY26 4.60 P 0.00 0.00 0.00 0.07 0.00 21 0 145 0
28MAY26 4.70 P 0.00 0.00 0.00 0.10 0.00 22 0 204 0
28MAY26 4.80 P 0.13 0.13 0.13 0.13 0.00 21 25 98 +25
28MAY26 4.90 P 0.00 0.00 0.00 0.18 0.00 22 0 65 0
28MAY26 5.00 P 0.00 0.00 0.00 0.23 0.00 22 0 143 0
28MAY26 5.25 P 0.00 0.00 0.00 0.39 0.00 23 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.59 +0.01 24 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.82 +0.01 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.06 +0.02 30 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.30 +0.01 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.79 +0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.30 +0.02 46 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.54 +0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.79 +0.01 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.05 +0.01 22 0 17 0
29JUN26 4.40 P 0.00 0.00 0.00 0.07 +0.01 22 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.09 0.00 21 0 181 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 0.00 21 0 58 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 +0.01 21 0 219 0
29JUN26 4.80 P 0.00 0.00 0.00 0.20 +0.01 21 0 935 0
29JUN26 4.90 P 0.00 0.00 0.00 0.25 +0.01 21 0 730 0
29JUN26 5.00 P 0.00 0.00 0.00 0.30 +0.01 21 0 2,778 0
29JUN26 5.25 P 0.00 0.00 0.00 0.48 +0.02 22 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.68 +0.02 23 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.89 +0.01 22 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.12 +0.01 22 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.36 +0.02 23 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.60 +0.02 19 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.08 +0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.33 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.07 +0.02 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.31 +0.01 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.55 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.81 +0.02 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 0.00 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 0.09 +0.01 24 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 0.00 23 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 0.00 23 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.18 +0.01 24 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.22 +0.01 24 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.26 0.00 24 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 0.00 24 0 118 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 0.00 24 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 +0.01 25 0 1,070 0
29SEP26 5.25 P 0.00 0.00 0.00 0.58 +0.01 25 0 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.76 +0.01 25 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.97 +0.01 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.19 +0.01 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 +0.01 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.67 +0.02 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.91 +0.02 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.16 +0.02 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.42 +0.02 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.67 +0.02 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.92 +0.02 46 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.17 +0.02 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.41 +0.01 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 0.00 22 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.11 0.00 22 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 0.00 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 0.00 22 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.01 23 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.26 +0.02 23 0 45 0
30DEC26 4.70 P 0.00 0.00 0.00 0.30 +0.01 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 +0.02 23 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.40 +0.02 23 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 +0.02 24 0 2,462 0
30DEC26 5.25 P 0.00 0.00 0.00 0.61 +0.02 24 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 +0.02 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 +0.02 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.21 +0.02 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.44 +0.03 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.67 +0.02 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 +0.02 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.17 +0.03 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.42 +0.02 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.67 +0.02 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.92 +0.02 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.18 +0.02 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.43 +0.02 45 0 0 0
TOTAL PUT 182 32,118 -41
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 28.82
26FEB26 18.50 C 0.00 0.00 0.00 10.34 -0.86 262 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.82 -0.90 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.38 -0.82 280 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 8.99 -0.71 327 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.06 -0.64 317 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.85 -0.86 180 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.00 -0.71 226 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.86 -0.85 136 0 0 0
26FEB26 25.00 C 3.77 3.93 3.76 3.89 -0.82 124 299 502 -299
26FEB26 26.00 C 0.00 0.00 0.00 2.82 -0.89 0 0 65 0
26FEB26 27.00 C 0.00 0.00 0.00 1.87 -0.84 62 0 78 0
26FEB26 28.00 C 0.86 1.02 0.86 0.95 -0.80 49 19 611 -12
26FEB26 29.00 C 0.41 0.43 0.28 0.32 -0.57 47 157 1,079 +28
26FEB26 30.00 C 0.13 0.13 0.08 0.06 -0.28 46 81 562 -18
26FEB26 31.00 C 0.04 0.04 0.04 0.01 -0.09 49 10 384 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 403 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 547 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 99 0 393 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 114 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 128 0 131 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 141 0 77 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 154 0 27 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 167 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 179 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 17.10 -0.67 182 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.49 -0.74 155 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.87 -0.87 107 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.36 -0.88 89 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 15.08 -0.66 150 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.59 -0.65 145 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.86 -0.88 64 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.67 -0.57 142 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.86 -0.88 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.61 -0.63 123 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.11 -0.64 118 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.60 -0.78 111 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.11 -0.64 107 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.63 -0.62 103 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.00 -0.75 84 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.62 -0.63 92 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.14 -0.61 89 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 8.06 -0.70 72 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 6.96 -0.81 53 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.08 -0.71 57 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 5.12 -0.63 51 0 1 0
30MAR26 25.00 C 0.00 0.00 0.00 4.15 -0.66 44 0 19 0
30MAR26 26.00 C 0.00 0.00 0.00 3.13 -0.88 34 0 51 0
30MAR26 27.00 C 2.52 2.52 2.52 2.46 -0.66 38 1 126 0
30MAR26 28.00 C 1.75 1.81 1.75 1.83 -0.60 38 22 259 +3
30MAR26 29.00 C 1.36 1.36 1.29 1.33 -0.50 39 6 458 +5
30MAR26 30.00 C 1.07 1.07 0.92 0.95 -0.39 40 44 650 +19
30MAR26 31.00 C 0.72 0.72 0.71 0.64 -0.34 40 22 200 +1
30MAR26 32.00 C 0.55 0.55 0.52 0.41 -0.29 39 8 201 +5
30MAR26 33.00 C 0.00 0.00 0.00 0.26 -0.21 39 0 219 0
30MAR26 34.00 C 0.30 0.30 0.30 0.16 -0.15 39 6 353 0
30MAR26 35.00 C 0.23 0.23 0.22 0.09 -0.11 39 21 336 +15
30MAR26 36.00 C 0.00 0.00 0.00 0.06 -0.06 40 0 232 0
30MAR26 37.00 C 0.00 0.00 0.00 0.03 -0.05 39 0 98 0
30MAR26 38.00 C 0.10 0.10 0.10 0.02 -0.03 40 2 213 +2
30MAR26 39.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 11 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 105 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 168 0
29APR26 19.00 C 0.00 0.00 0.00 10.00 -0.82 56 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.71 -0.66 70 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.14 -0.67 62 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 8.17 -0.66 57 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.21 -0.81 52 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.25 -0.60 47 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.33 -0.50 44 0 0 0
29APR26 25.00 C 4.25 4.40 4.25 4.30 -0.83 36 299 455 +299
29APR26 26.00 C 0.00 0.00 0.00 3.68 -0.54 40 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.87 -0.80 37 0 37 0
29APR26 28.00 C 0.00 0.00 0.00 2.29 -0.58 37 0 177 0
29APR26 29.00 C 1.83 1.83 1.83 1.82 -0.49 38 1 417 +1
29APR26 30.00 C 1.40 1.45 1.40 1.42 -0.43 38 55 783 -10
29APR26 31.00 C 0.00 0.00 0.00 1.07 -0.41 38 0 344 0
29APR26 32.00 C 0.00 0.00 0.00 0.80 -0.37 38 0 107 0
29APR26 33.00 C 0.78 0.78 0.78 0.58 -0.31 38 15 52 +2
29APR26 34.00 C 0.63 0.63 0.63 0.42 -0.24 38 18 102 +3
29APR26 35.00 C 0.00 0.00 0.00 0.29 -0.20 38 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.20 -0.16 37 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.14 -0.12 38 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.10 -0.08 38 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.07 -0.06 38 0 234 0
28MAY26 20.00 C 0.00 0.00 0.00 9.28 -0.60 57 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.29 -0.54 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.34 -0.68 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.43 -0.76 44 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.56 -0.57 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.76 -0.53 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.88 -0.65 37 0 0 0
28MAY26 27.00 C 3.23 3.27 3.23 3.26 -0.57 37 19 25 +10
28MAY26 28.00 C 0.00 0.00 0.00 2.67 -0.55 37 0 60 0
28MAY26 29.00 C 0.00 0.00 0.00 2.21 -0.47 37 0 88 0
28MAY26 30.00 C 0.00 0.00 0.00 1.81 -0.42 38 0 46 0
28MAY26 31.00 C 0.00 0.00 0.00 1.44 -0.43 38 0 42 0
28MAY26 32.00 C 0.00 0.00 0.00 1.14 -0.40 38 0 31 0
28MAY26 33.00 C 0.00 0.00 0.00 0.89 -0.34 38 0 16 0
28MAY26 34.00 C 0.00 0.00 0.00 0.68 -0.30 37 0 15 0
28MAY26 35.00 C 0.78 0.78 0.78 0.52 -0.25 37 15 15 +15
28MAY26 36.00 C 0.00 0.00 0.00 0.40 -0.20 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.30 -0.17 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.22 -0.14 37 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.17 -0.10 37 0 21 0
29JUN26 15.00 C 0.00 0.00 0.00 13.86 -0.93 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.67 -0.68 68 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.14 -0.60 62 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.61 -0.73 57 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.11 -0.74 54 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.81 -0.57 63 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.11 -0.96 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.80 -0.48 56 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.36 -0.58 56 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.71 -0.66 46 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.28 -0.78 47 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.42 -0.59 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.52 -0.52 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.43 -0.78 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.74 -0.80 39 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.99 -0.54 39 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.11 -0.69 35 0 4 0
29JUN26 27.00 C 0.00 0.00 0.00 3.51 -0.65 35 0 150 0
29JUN26 28.00 C 0.00 0.00 0.00 3.15 -0.54 38 0 91 0
29JUN26 29.00 C 0.00 0.00 0.00 2.58 -0.47 37 0 1,084 0
29JUN26 30.00 C 0.00 0.00 0.00 2.19 -0.42 38 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 1.83 -0.41 38 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 1.50 -0.42 38 0 531 0
29JUN26 33.00 C 0.00 0.00 0.00 1.23 -0.38 38 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.99 -0.34 38 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 0.80 -0.29 38 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.64 -0.26 37 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.51 -0.22 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.41 -0.18 38 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.32 -0.16 37 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.25 -0.13 37 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.20 -0.10 37 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 10.80 -0.67 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.36 -0.58 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.71 -0.67 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.47 -0.67 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.42 -0.74 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.77 -0.42 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.99 -0.52 41 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 5.99 -0.78 36 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.62 -0.37 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.01 -0.63 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.22 -0.62 37 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.72 -0.65 37 0 265 0
29SEP26 29.00 C 3.41 3.41 3.40 3.44 -0.45 39 34 17 +17
29SEP26 30.00 C 0.00 0.00 0.00 3.01 -0.48 39 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 2.64 -0.49 39 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.29 -0.48 39 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 2.01 -0.40 39 0 0 0
29SEP26 34.00 C 1.98 1.98 1.98 1.73 -0.40 39 40 77 +39
29SEP26 35.00 C 0.00 0.00 0.00 1.51 -0.34 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 1.29 -0.33 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.13 -0.28 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.96 -0.27 39 0 2 0
29SEP26 39.00 C 1.18 1.21 1.18 0.83 -0.24 39 2 21 +2
29SEP26 40.00 C 0.92 0.92 0.92 0.72 -0.20 39 1 46 +1
29SEP26 41.00 C 1.00 1.00 1.00 0.61 -0.19 39 3 29 +3
30DEC26 18.50 C 0.00 0.00 0.00 10.90 -0.74 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.46 -0.74 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.11 -0.66 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.69 -0.68 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.96 -0.61 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.12 -0.60 40 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.39 -0.65 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.75 -0.69 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.15 -0.70 39 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.61 -0.59 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.12 -0.45 40 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.57 -0.52 39 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.17 -0.47 39 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 3.79 -0.40 39 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.44 -0.38 40 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 3.10 -0.40 40 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.77 -0.43 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.50 -0.37 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.23 -0.36 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 2.00 -0.32 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.79 -0.30 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 1.59 -0.29 39 0 0 0
30DEC26 39.00 C 1.70 1.80 1.70 1.39 -0.28 39 4 40 +4
TOTAL CALL 1,204 18,200 +135
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 246 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 157 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 134 0 170 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 255 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 89 0 311 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,002 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 950 0
26FEB26 28.00 P 0.16 0.16 0.15 0.10 +0.06 44 65 1,084 -15
26FEB26 29.00 P 0.44 0.52 0.42 0.47 +0.26 44 22 664 +10
26FEB26 30.00 P 1.35 1.35 1.20 1.21 +0.54 39 27 241 -3
26FEB26 31.00 P 0.00 0.00 0.00 2.18 +0.75 0 0 107 0
26FEB26 32.00 P 0.00 0.00 0.00 3.18 +0.80 0 0 94 0
26FEB26 33.00 P 0.00 0.00 0.00 4.18 +0.83 0 0 10 -2
26FEB26 34.00 P 0.00 0.00 0.00 5.18 +0.75 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.18 +0.72 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.18 +0.69 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.18 +0.66 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.18 +0.63 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.18 +0.60 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.18 +0.57 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 112 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 262 0
30MAR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.09 +0.03 40 0 256 0
30MAR26 25.00 P 0.00 0.00 0.00 0.17 +0.04 38 0 469 0
30MAR26 26.00 P 0.00 0.00 0.00 0.33 +0.07 38 0 766 0
30MAR26 27.00 P 0.56 0.60 0.56 0.58 +0.14 38 4 640 +2
30MAR26 28.00 P 0.89 0.99 0.89 0.93 +0.21 38 62 516 +46
30MAR26 29.00 P 1.39 1.50 1.35 1.40 +0.27 38 125 630 +83
30MAR26 30.00 P 2.06 2.06 2.06 2.05 +0.39 39 20 185 -15
30MAR26 31.00 P 0.00 0.00 0.00 2.81 +0.53 41 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 3.41 +0.42 35 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.25 +0.45 32 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.28 +0.61 39 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.41 +0.82 53 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.19 +0.64 38 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.18 +0.65 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.18 +0.63 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.18 +0.60 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.18 +0.57 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.40 +0.77 80 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 0.00 37 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.07 +0.01 38 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.14 +0.03 38 0 17 0
29APR26 24.00 P 0.22 0.22 0.22 0.23 +0.03 37 10 56 +10
29APR26 25.00 P 0.36 0.36 0.36 0.40 +0.08 37 100 157 +100
29APR26 26.00 P 0.60 0.60 0.59 0.62 +0.12 37 101 120 +39
29APR26 27.00 P 0.00 0.00 0.00 0.93 +0.17 37 0 452 0
29APR26 28.00 P 1.28 1.29 1.28 1.32 +0.22 37 14 379 +7
29APR26 29.00 P 1.80 1.86 1.80 1.84 +0.28 37 8 546 +1
29APR26 30.00 P 2.40 2.54 2.40 2.46 +0.37 38 6 662 +6
29APR26 31.00 P 0.00 0.00 0.00 3.14 +0.42 38 0 424 0
29APR26 32.00 P 0.00 0.00 0.00 3.94 +0.54 40 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.51 +0.37 34 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.47 +0.62 38 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.54 +0.78 44 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.24 +0.52 35 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.30 +0.77 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.20 +0.65 38 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.18 +0.60 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.15 +0.02 37 0 6 0
28MAY26 23.00 P 0.00 0.00 0.00 0.25 +0.04 37 0 7 0
28MAY26 24.00 P 0.00 0.00 0.00 0.40 +0.07 37 0 7 0
28MAY26 25.00 P 0.00 0.00 0.00 0.60 +0.10 36 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 0.87 +0.14 36 0 21 0
28MAY26 27.00 P 0.00 0.00 0.00 1.21 +0.19 36 0 27 0
28MAY26 28.00 P 1.68 1.68 1.68 1.63 +0.22 36 7 37 +7
28MAY26 29.00 P 0.00 0.00 0.00 2.15 +0.28 37 0 69 0
28MAY26 30.00 P 0.00 0.00 0.00 2.77 +0.35 37 0 60 0
28MAY26 31.00 P 0.00 0.00 0.00 3.29 +0.25 35 0 30 0
28MAY26 32.00 P 0.00 0.00 0.00 4.21 +0.58 39 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 5.00 +0.57 40 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 5.83 +0.62 41 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.54 +0.51 38 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.43 +0.53 38 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.30 +0.50 36 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.21 +0.48 34 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.38 +0.69 45 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 0.00 38 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.17 +0.03 37 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 +0.03 37 0 121 0
29JUN26 23.00 P 0.00 0.00 0.00 0.40 +0.06 37 0 266 0
29JUN26 24.00 P 0.00 0.00 0.00 0.59 +0.09 37 0 224 0
29JUN26 25.00 P 0.00 0.00 0.00 0.83 +0.12 37 0 82 0
29JUN26 26.00 P 0.00 0.00 0.00 1.14 +0.16 37 0 546 0
29JUN26 27.00 P 1.32 1.51 1.32 1.51 +0.19 36 2 180 +1
29JUN26 28.00 P 1.75 1.95 1.75 1.95 +0.24 36 12 237 +12
29JUN26 29.00 P 0.00 0.00 0.00 2.49 +0.29 37 0 3,306 0
29JUN26 30.00 P 0.00 0.00 0.00 3.10 +0.34 38 0 91 0
29JUN26 31.00 P 0.00 0.00 0.00 3.78 +0.41 38 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 4.51 +0.48 39 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.21 +0.47 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.07 +0.59 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.92 +0.64 41 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 7.57 +0.45 37 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.70 +0.71 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.56 +0.67 43 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.52 +0.71 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.29 +0.52 40 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 12.40 +0.67 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 +0.03 39 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 +0.04 39 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 +0.03 38 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 +0.04 38 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.51 +0.06 38 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.71 +0.09 38 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.95 +0.13 38 0 31 0
29SEP26 24.00 P 0.00 0.00 0.00 1.23 +0.15 38 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.55 +0.16 37 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 1.94 +0.22 37 0 2 0
29SEP26 27.00 P 0.00 0.00 0.00 2.37 +0.25 37 0 104 0
29SEP26 28.00 P 0.00 0.00 0.00 2.85 +0.29 37 0 221 0
29SEP26 29.00 P 3.47 3.47 3.47 3.37 +0.29 37 15 134 +15
29SEP26 30.00 P 4.12 4.12 4.12 3.99 +0.34 37 15 70 +15
29SEP26 31.00 P 0.00 0.00 0.00 4.66 +0.38 38 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.37 +0.41 38 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 6.03 +0.35 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.72 +0.25 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.80 +0.58 41 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.61 +0.59 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.47 +0.64 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.17 +0.50 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.02 +0.48 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.86 +0.44 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.87 +0.54 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.39 +0.03 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.47 +0.06 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.55 +0.08 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.64 +0.09 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.84 +0.11 38 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.09 +0.14 38 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 1.37 +0.16 38 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.71 +0.20 38 0 2 0
30DEC26 25.00 P 1.98 1.98 1.98 2.07 +0.22 38 1 14 +1
30DEC26 26.00 P 0.00 0.00 0.00 2.48 +0.25 38 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.94 +0.27 38 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 3.43 +0.27 38 0 92 0
30DEC26 29.00 P 0.00 0.00 0.00 3.97 +0.27 38 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 4.59 +0.31 38 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 5.23 +0.32 38 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 5.93 +0.35 39 0 33 0
30DEC26 33.00 P 0.00 0.00 0.00 6.70 +0.41 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.43 +0.41 39 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.23 +0.46 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.96 +0.44 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.78 +0.46 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.61 +0.47 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.55 +0.59 42 0 0 0
TOTAL PUT 616 19,786 +320
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$ 9.70
26FEB26 6.25 C 0.00 0.00 0.00 3.45 -0.11 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.20 -0.11 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.95 -0.11 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.70 -0.11 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.45 -0.11 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.20 -0.11 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.95 -0.11 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.70 -0.11 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.46 -0.10 115 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 1.20 -0.11 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.96 -0.10 79 0 25 0
26FEB26 9.00 C 0.00 0.00 0.00 0.70 -0.11 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.46 -0.10 42 0 283 0
26FEB26 9.50 C 0.15 0.18 0.15 0.22 -0.10 29 10 393 -1
26FEB26 9.75 C 0.03 0.03 0.03 0.04 -0.09 21 30 104 +30
26FEB26 10.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 565 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 7.21 -0.10 169 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 7.11 -0.10 163 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 7.01 -0.10 157 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.91 -0.10 151 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.81 -0.10 146 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.71 -0.10 140 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.61 -0.10 135 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.51 -0.10 129 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.41 -0.10 123 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.31 -0.10 118 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.21 -0.10 112 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.11 -0.10 105 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.01 -0.10 97 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.91 -0.10 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.81 -0.10 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.71 -0.10 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.61 -0.10 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.51 -0.10 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.41 -0.10 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.31 -0.11 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.21 -0.11 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.11 -0.11 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.01 -0.11 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.91 -0.11 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.81 -0.11 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.71 -0.11 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.46 -0.11 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 4.20 -0.12 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.97 -0.10 72 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.72 -0.10 66 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.47 -0.10 59 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 3.22 -0.10 53 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.97 -0.10 47 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.70 -0.12 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.45 -0.12 0 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 2.22 -0.10 28 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.97 -0.10 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.72 -0.11 0 0 14 0
30MAR26 8.25 C 0.00 0.00 0.00 1.47 -0.11 0 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 1.22 -0.11 0 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.98 -0.10 18 0 75 0
30MAR26 9.00 C 0.63 0.63 0.62 0.72 -0.12 0 100 596 +100
30MAR26 9.25 C 0.00 0.00 0.00 0.50 -0.10 14 0 1,391 0
30MAR26 9.50 C 0.00 0.00 0.00 0.34 -0.06 17 0 871 0
30MAR26 9.75 C 0.14 0.14 0.14 0.18 -0.05 16 150 445 +150
30MAR26 10.00 C 0.07 0.09 0.07 0.10 -0.02 17 90 387 +70
30MAR26 10.50 C 0.00 0.00 0.00 0.02 0.00 17 0 63 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 14.00 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 3.48 -0.11 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.23 -0.09 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.98 -0.09 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.73 -0.09 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.49 -0.08 30 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.24 -0.08 26 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.99 -0.08 21 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.74 -0.11 16 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.24 -0.11 0 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 1.00 -0.10 13 0 8 0
29APR26 9.00 C 0.00 0.00 0.00 0.76 -0.10 12 0 69 0
29APR26 9.25 C 0.00 0.00 0.00 0.53 -0.09 11 0 1,635 0
29APR26 9.50 C 0.00 0.00 0.00 0.34 -0.07 11 0 423 0
29APR26 9.75 C 0.00 0.00 0.00 0.19 -0.05 11 0 98 0
29APR26 10.00 C 0.00 0.00 0.00 0.10 -0.03 12 0 104 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 0.00 12 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 16 0 49 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 14.00 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 3.00 -0.11 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.75 -0.11 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.50 -0.11 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.25 -0.11 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.01 -0.11 20 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.76 -0.11 16 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.51 -0.11 12 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.02 -0.10 11 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.78 -0.10 10 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.55 -0.09 9 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.36 -0.07 10 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.20 -0.06 9 0 210 0
28MAY26 10.00 C 0.00 0.00 0.00 0.11 -0.02 10 0 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 -0.01 10 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.22 -0.09 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 7.12 -0.09 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 7.02 -0.09 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.93 -0.08 85 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.83 -0.08 81 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.73 -0.08 76 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.63 -0.08 71 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.53 -0.08 64 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.43 -0.08 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.33 -0.08 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.23 -0.08 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.13 -0.08 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 6.03 -0.08 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.93 -0.08 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.84 -0.07 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.74 -0.07 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.64 -0.07 56 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.54 -0.07 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.44 -0.07 47 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.34 -0.08 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.24 -0.08 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.14 -0.08 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.04 -0.08 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.94 -0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.84 -0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.75 -0.07 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.50 -0.07 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.25 -0.07 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 4.00 -0.07 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.72 -0.15 0 0 23 0
29JUN26 6.25 C 0.00 0.00 0.00 3.51 -0.08 31 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.23 -0.09 0 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 3.01 -0.10 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.76 -0.10 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.52 -0.09 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.27 -0.09 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.02 -0.10 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.77 -0.11 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.53 -0.11 14 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 1.28 -0.11 10 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 1.03 -0.11 0 0 50 0
29JUN26 9.00 C 0.00 0.00 0.00 0.79 -0.11 8 0 209 0
29JUN26 9.25 C 0.00 0.00 0.00 0.57 -0.09 9 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.36 -0.08 8 0 1,153 0
29JUN26 9.75 C 0.00 0.00 0.00 0.21 -0.05 8 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 -0.02 8 0 538 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.01 8 0 45 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 11 0 15 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 14 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.52 -0.12 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.28 -0.04 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.03 -0.08 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.79 -0.07 18 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.54 -0.07 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.27 -0.09 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 2.05 -0.07 10 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.80 -0.11 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.53 -0.11 0 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 1.31 -0.11 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.04 -0.10 0 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.83 -0.08 6 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.60 -0.08 6 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.40 -0.07 6 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 -0.06 6 0 389 0
29SEP26 10.00 C 0.00 0.00 0.00 0.13 -0.04 6 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 7 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.57 -0.11 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.32 -0.11 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.08 -0.03 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.84 -0.02 16 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.28 -0.10 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 2.10 -0.05 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.86 -0.11 8 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.57 -0.10 0 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.33 -0.11 0 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 1.13 -0.07 6 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.89 -0.08 5 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.66 -0.08 5 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 -0.07 5 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 -0.06 5 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 -0.05 5 0 83 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.01 5 0 23 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 380 13,645 +349
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 118 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 100 0 370 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 81 0 145 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 972 0
26FEB26 9.25 P 0.01 0.01 0.01 0.01 0.00 44 5 257 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 95 0
26FEB26 9.75 P 0.00 0.00 0.00 0.10 +0.05 25 0 176 0
26FEB26 10.00 P 0.00 0.00 0.00 0.30 +0.09 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.80 +0.11 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.82 +0.13 137 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.32 +0.12 164 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.82 +0.12 189 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.32 +0.12 212 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.82 +0.12 233 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.30 +0.11 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 182 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 172 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 155 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 136 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 0.00 129 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 126 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 79 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 57 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 24 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 20 0 192 0
30MAR26 9.00 P 0.02 0.02 0.02 0.02 +0.01 18 10 716 +10
30MAR26 9.25 P 0.00 0.00 0.00 0.05 +0.03 17 0 46 0
30MAR26 9.50 P 0.12 0.12 0.10 0.10 +0.04 16 48 133 +18
30MAR26 9.75 P 0.30 0.30 0.30 0.22 +0.08 17 15 47 -15
30MAR26 10.00 P 0.00 0.00 0.00 0.38 +0.11 17 0 130 0
30MAR26 10.50 P 0.00 0.00 0.00 0.83 +0.12 22 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.82 +0.13 37 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.32 +0.12 44 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.82 +0.12 50 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.32 +0.12 56 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.82 +0.12 62 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.32 +0.12 68 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 18 0 284 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 14 0 30 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 +0.01 13 0 68 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 +0.03 13 0 80 0
29APR26 9.50 P 0.00 0.00 0.00 0.10 +0.04 12 0 65 0
29APR26 9.75 P 0.00 0.00 0.00 0.22 +0.08 13 0 95 0
29APR26 10.00 P 0.00 0.00 0.00 0.38 +0.10 13 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.83 +0.12 17 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.82 +0.13 29 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.32 +0.12 34 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.82 +0.12 39 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.32 +0.12 44 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.82 +0.12 48 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.32 +0.12 52 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 +0.01 11 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 +0.03 11 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.10 +0.04 10 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.22 +0.08 11 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.38 +0.10 11 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.83 +0.12 15 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.30 +0.11 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.82 +0.13 25 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.32 +0.12 30 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.82 +0.12 34 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.32 +0.12 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.82 +0.12 42 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.32 +0.12 45 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 92 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 57 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 54 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 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 15 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 13 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 10 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 9 0 47 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 +0.03 9 0 15 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 +0.04 9 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 +0.08 9 0 45 0
29JUN26 10.00 P 0.00 0.00 0.00 0.38 +0.10 10 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 0.83 +0.12 13 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.34 +0.15 19 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.85 +0.16 25 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.36 +0.16 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.86 +0.16 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.36 +0.16 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.86 +0.16 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.36 +0.16 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 13 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 12 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 10 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 8 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 +0.01 7 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.03 7 0 50 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.04 7 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 +0.08 8 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 +0.10 8 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.83 +0.12 11 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.34 +0.15 16 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.85 +0.16 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.36 +0.16 25 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.86 +0.16 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.36 +0.16 31 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.86 +0.16 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.36 +0.16 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 20 0 24 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 15 0 24 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 11 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 9 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 7 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 +0.01 7 0 50 0
30DEC26 9.25 P 0.04 0.06 0.04 0.05 +0.03 7 20 100 0
30DEC26 9.50 P 0.13 0.14 0.11 0.10 +0.04 6 45 127 +45
30DEC26 9.75 P 0.00 0.00 0.00 0.22 +0.08 7 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.38 +0.10 7 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.83 +0.12 10 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.34 +0.15 14 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.85 +0.16 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.36 +0.16 22 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.86 +0.16 25 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.36 +0.16 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.86 +0.16 30 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.36 +0.16 33 0 0 0
TOTAL PUT 143 6,547 +58
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 75 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 418 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 77 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$ 3.81
26FEB26 2.30 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.51 -0.03 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.41 -0.03 0 0 56 0
26FEB26 3.50 C 0.00 0.00 0.00 0.31 -0.03 0 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.21 -0.03 0 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.12 -0.02 40 0 20 0
26FEB26 3.80 C 0.04 0.04 0.04 0.05 -0.02 39 10 139 +10
26FEB26 3.90 C 0.02 0.02 0.02 0.02 -0.01 46 4 28 -4
26FEB26 4.00 C 0.01 0.01 0.01 0.01 0.00 56 2 112 -2
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 206 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 93 0 56 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 109 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 125 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 168 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 181 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 206 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 235 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.96 -0.04 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.91 -0.04 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.81 -0.04 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.31 -0.03 0 0 1 0
30MAR26 2.60 C 0.00 0.00 0.00 1.21 -0.03 0 0 6 0
30MAR26 2.70 C 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.01 -0.04 0 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.91 -0.04 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.81 -0.04 0 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.61 -0.03 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.52 -0.03 22 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.44 -0.03 32 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.36 -0.03 33 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.29 -0.03 34 0 10 0
30MAR26 3.70 C 0.00 0.00 0.00 0.23 -0.03 35 0 10 0
30MAR26 3.80 C 0.00 0.00 0.00 0.18 -0.03 36 0 248 0
30MAR26 3.90 C 0.00 0.00 0.00 0.14 -0.02 37 0 32 0
30MAR26 4.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 30 0
30MAR26 4.10 C 0.00 0.00 0.00 0.08 -0.02 39 0 37 0
30MAR26 4.20 C 0.00 0.00 0.00 0.06 -0.01 39 0 81 0
30MAR26 4.30 C 0.00 0.00 0.00 0.04 -0.01 38 0 65 0
30MAR26 4.40 C 0.00 0.00 0.00 0.03 -0.01 39 0 59 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29APR26 2.60 C 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.73 -0.03 27 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.64 -0.03 29 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.56 -0.03 32 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.49 -0.03 35 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.42 -0.03 35 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.35 -0.03 35 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.25 -0.02 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.14 -0.02 38 0 2 0
29APR26 4.20 C 0.00 0.00 0.00 0.11 -0.02 37 0 14 0
29APR26 4.30 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.04 0.00 40 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
28MAY26 2.60 C 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.84 -0.03 28 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.75 -0.03 29 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.67 -0.03 32 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.60 -0.03 34 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.53 -0.03 35 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.46 -0.03 35 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.40 -0.03 35 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.35 -0.02 36 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.30 -0.03 36 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.26 -0.02 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.19 -0.03 38 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.16 -0.02 38 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.23 -0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.13 -0.02 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.04 -0.01 30 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.94 -0.03 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.86 -0.02 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.77 -0.03 31 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.70 -0.02 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.62 -0.03 33 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.56 -0.03 35 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.50 -0.02 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.44 -0.02 36 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.40 -0.01 38 0 52 0
29JUN26 3.80 C 0.00 0.00 0.00 0.34 -0.03 37 0 5 0
29JUN26 3.90 C 0.00 0.00 0.00 0.31 -0.02 38 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.27 -0.02 38 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 -0.02 38 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.20 -0.02 38 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 -0.01 38 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 -0.01 38 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 -0.01 39 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.06 0.00 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 0.00 39 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.63 -0.04 33 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.53 -0.03 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.43 -0.01 23 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.34 -0.03 32 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.25 -0.01 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.16 -0.02 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.08 -0.01 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.00 -0.02 35 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.92 -0.02 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.85 -0.02 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.79 -0.02 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.72 -0.02 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.67 -0.01 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.61 -0.02 37 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 -0.01 38 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.52 -0.01 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.46 -0.03 38 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.42 -0.02 38 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.38 -0.02 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.35 -0.02 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.32 -0.02 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.30 -0.01 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 -0.01 39 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 -0.02 39 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 -0.02 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 -0.02 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.01 39 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.29 -0.02 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.21 -0.02 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.13 -0.03 34 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.06 -0.03 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.99 -0.03 35 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.93 -0.02 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.87 -0.02 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.81 -0.02 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.76 -0.02 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.71 -0.01 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.65 -0.02 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.61 -0.02 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 -0.02 39 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.53 -0.02 39 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.49 -0.02 39 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.46 -0.02 39 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.43 -0.01 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 -0.02 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 -0.02 40 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.32 -0.01 40 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 -0.01 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.19 -0.01 40 0 5 0
TOTAL CALL 16 3,391 +4
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 290 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 265 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 241 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 218 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 195 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 174 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 151 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 129 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 108 0 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 164 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 151 0
26FEB26 3.70 P 0.01 0.01 0.01 0.01 0.00 40 20 380 0
26FEB26 3.80 P 0.00 0.00 0.00 0.05 +0.01 48 0 147 0
26FEB26 3.90 P 0.00 0.00 0.00 0.11 +0.02 47 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.20 +0.03 57 0 10 0
26FEB26 4.10 P 0.00 0.00 0.00 0.30 +0.03 76 0 1 0
26FEB26 4.20 P 0.00 0.00 0.00 0.40 +0.03 94 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.50 +0.03 111 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.60 +0.02 126 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.70 +0.02 142 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.80 +0.02 156 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.90 +0.02 170 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.00 +0.02 183 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.10 +0.02 195 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.20 +0.02 208 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.45 +0.02 238 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 123 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 0.00 111 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 58 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 47 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 29 0
30MAR26 3.30 P 0.00 0.00 0.00 0.02 0.00 37 0 98 0
30MAR26 3.40 P 0.00 0.00 0.00 0.03 0.00 36 0 200 0
30MAR26 3.50 P 0.04 0.04 0.04 0.05 0.00 36 2 221 +2
30MAR26 3.60 P 0.08 0.08 0.08 0.08 0.00 37 15 163 +15
30MAR26 3.70 P 0.00 0.00 0.00 0.12 +0.01 37 0 63 0
30MAR26 3.80 P 0.00 0.00 0.00 0.17 +0.01 38 0 29 0
30MAR26 3.90 P 0.00 0.00 0.00 0.23 +0.01 39 0 50 0
30MAR26 4.00 P 0.00 0.00 0.00 0.29 +0.01 39 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.37 +0.02 41 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.45 +0.02 42 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.53 +0.01 41 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.63 +0.03 46 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.72 +0.02 47 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.82 +0.03 51 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.91 +0.02 51 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.01 +0.02 54 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.10 +0.02 52 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.20 +0.02 55 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.45 +0.02 63 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 35 0 3 0
29APR26 3.10 P 0.00 0.00 0.00 0.02 0.00 36 0 32 0
29APR26 3.20 P 0.00 0.00 0.00 0.03 0.00 35 0 55 0
29APR26 3.30 P 0.03 0.03 0.03 0.05 0.00 37 3 28 +3
29APR26 3.40 P 0.06 0.06 0.06 0.07 0.00 36 2 7 +2
29APR26 3.50 P 0.00 0.00 0.00 0.10 0.00 37 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.13 0.00 36 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.18 +0.01 38 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.23 +0.01 38 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.35 +0.01 38 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.42 +0.01 39 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.50 +0.02 41 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.58 +0.02 41 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.66 +0.02 41 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.75 +0.02 43 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.84 +0.02 44 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.93 +0.02 45 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.03 +0.02 48 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.12 +0.02 47 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.22 +0.02 50 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 39 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 37 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.03 0.00 37 0 6 0
28MAY26 3.10 P 0.00 0.00 0.00 0.04 0.00 36 0 12 0
28MAY26 3.20 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.08 0.00 37 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.14 0.00 37 0 100 0
28MAY26 3.60 P 0.00 0.00 0.00 0.18 +0.01 37 0 100 0
28MAY26 3.70 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.40 +0.01 39 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.54 +0.01 40 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.61 +0.01 40 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.69 +0.01 40 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.78 +0.02 42 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.86 +0.01 41 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.95 +0.02 42 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 59 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 57 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 46 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 36 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.02 0.00 38 0 3 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 0.00 39 0 35 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 0.00 38 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 37 0 13 0
29JUN26 3.20 P 0.00 0.00 0.00 0.09 0.00 37 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.11 0.00 36 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.15 +0.01 37 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.18 0.00 36 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.23 +0.01 38 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.28 +0.02 38 0 51 0
29JUN26 3.80 P 0.00 0.00 0.00 0.33 0.00 38 0 26 0
29JUN26 3.90 P 0.00 0.00 0.00 0.39 +0.02 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.45 +0.01 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.52 +0.02 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.59 +0.01 39 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.66 +0.01 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.74 +0.01 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.82 +0.01 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.91 +0.02 42 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 0.99 +0.02 41 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.08 +0.02 42 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.17 +0.02 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.26 +0.02 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.50 +0.02 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.03 0.00 38 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 0.00 39 0 13 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 0.00 38 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.11 0.00 38 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 +0.01 38 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.33 0.00 38 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.38 +0.01 38 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.50 +0.01 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.56 +0.01 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.63 +0.02 40 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.70 +0.02 40 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.77 +0.02 41 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.84 +0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.92 +0.02 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.00 +0.02 42 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.08 +0.02 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.16 +0.02 42 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.25 +0.03 43 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.33 +0.02 43 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.56 +0.03 45 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 0.00 38 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 0.00 38 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 0.00 39 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.31 0.00 38 0 9 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 +0.01 39 0 97 0
30DEC26 3.60 P 0.00 0.00 0.00 0.42 +0.01 40 0 13 0
30DEC26 3.70 P 0.00 0.00 0.00 0.47 +0.02 40 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 +0.01 39 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 +0.01 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.64 +0.01 40 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 +0.02 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 +0.02 41 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.85 +0.01 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 +0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.00 +0.02 42 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.07 +0.01 41 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.15 +0.02 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.23 +0.02 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.31 +0.02 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.39 +0.02 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.61 +0.02 44 0 0 0
TOTAL PUT 42 3,354 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 16.80
26FEB26 11.50 C 0.00 0.00 0.00 5.30 -0.39 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.80 -0.39 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.30 -0.39 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.80 -0.39 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.30 -0.39 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.80 -0.39 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.30 -0.39 0 0 0 0
26FEB26 15.00 C 1.87 1.87 1.84 1.80 -0.39 0 47 79 -30
26FEB26 15.50 C 1.30 1.30 1.30 1.30 -0.39 0 1 71 -1
26FEB26 16.00 C 0.83 0.83 0.72 0.84 -0.35 55 190 271 +44
26FEB26 16.50 C 0.40 0.42 0.32 0.38 -0.37 39 39 672 +3
26FEB26 17.00 C 0.14 0.14 0.10 0.12 -0.23 40 54 331 -8
26FEB26 17.50 C 0.03 0.03 0.02 0.02 -0.11 40 37 459 -13
26FEB26 18.00 C 0.01 0.01 0.01 0.01 -0.03 52 4 384 -4
26FEB26 18.50 C 0.01 0.01 0.01 0.01 0.00 68 5 171 -4
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 83 0 162 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 98 0 234 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 202 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 138 0 273 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 162 0 64 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 184 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 206 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 225 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 244 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 262 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.33 -0.39 73 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.08 -0.51 69 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.83 -0.39 65 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.40 -0.29 92 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.83 -0.39 47 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.30 -0.42 0 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.88 -0.31 64 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.31 -0.46 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.84 -0.38 36 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 3.34 -0.43 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.87 -0.39 36 0 2 0
30MAR26 14.50 C 0.00 0.00 0.00 2.36 -0.44 28 0 11 0
30MAR26 15.00 C 1.98 1.98 1.93 1.97 -0.36 36 18 21 +14
30MAR26 15.50 C 1.57 1.57 1.57 1.53 -0.37 33 1 30 -1
30MAR26 16.00 C 1.17 1.23 1.16 1.19 -0.31 34 38 99 +21
30MAR26 16.50 C 0.89 0.92 0.85 0.89 -0.27 34 29 242 +24
30MAR26 17.00 C 0.69 0.69 0.66 0.66 -0.22 35 22 956 +8
30MAR26 17.50 C 0.46 0.46 0.45 0.47 -0.18 36 5 241 0
30MAR26 18.00 C 0.32 0.32 0.31 0.33 -0.15 36 5 142 +1
30MAR26 18.50 C 0.00 0.00 0.00 0.22 -0.11 36 0 240 0
30MAR26 19.00 C 0.18 0.18 0.17 0.14 -0.08 36 24 203 -4
30MAR26 19.50 C 0.11 0.11 0.10 0.09 -0.05 36 7 1,209 +7
30MAR26 20.00 C 0.09 0.09 0.07 0.06 -0.03 37 6 807 +4
30MAR26 21.00 C 0.05 0.05 0.04 0.02 -0.02 36 15 702 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 194 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 135 0
29APR26 11.50 C 0.00 0.00 0.00 5.46 -0.35 61 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.88 -0.45 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.35 -0.52 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.90 -0.51 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.54 -0.32 45 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.94 -0.42 31 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.49 -0.38 30 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.23 -0.22 39 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.75 -0.31 33 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.46 -0.31 35 0 150 0
29APR26 16.50 C 0.00 0.00 0.00 1.19 -0.26 35 0 79 0
29APR26 17.00 C 0.92 0.92 0.92 0.95 -0.23 35 10 67 0
29APR26 17.50 C 0.75 0.75 0.75 0.75 -0.20 35 16 173 0
29APR26 18.00 C 0.60 0.60 0.60 0.60 -0.17 36 16 83 0
29APR26 18.50 C 0.47 0.47 0.47 0.46 -0.15 36 15 76 +15
29APR26 19.00 C 0.00 0.00 0.00 0.34 -0.13 36 0 32 0
29APR26 19.50 C 0.31 0.31 0.29 0.25 -0.11 36 4 23 0
29APR26 20.00 C 0.23 0.23 0.23 0.19 -0.08 36 15 71 +15
29APR26 21.00 C 0.15 0.15 0.15 0.10 -0.05 36 8 32 +5
29APR26 22.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 39 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 5.46 -0.36 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.99 -0.44 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.52 -0.39 44 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.90 -0.51 22 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.65 -0.35 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.05 -0.54 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.64 -0.48 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.29 -0.40 33 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 2.05 -0.22 37 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 1.68 -0.27 35 0 177 0
28MAY26 16.50 C 1.39 1.42 1.39 1.42 -0.26 35 49 102 +32
28MAY26 17.00 C 1.16 1.17 1.16 1.19 -0.24 36 45 91 +45
28MAY26 17.50 C 1.01 1.01 1.01 0.99 -0.23 36 16 41 0
28MAY26 18.00 C 0.00 0.00 0.00 0.82 -0.21 36 0 20 0
28MAY26 18.50 C 0.00 0.00 0.00 0.68 -0.18 37 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.54 -0.17 36 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.43 -0.15 36 0 17 0
28MAY26 20.00 C 0.41 0.41 0.39 0.34 -0.13 36 4 9 -1
28MAY26 21.00 C 0.00 0.00 0.00 0.21 -0.09 36 0 50 0
28MAY26 22.00 C 0.21 0.21 0.21 0.13 -0.06 37 3 16 -3
28MAY26 23.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 27 0
29JUN26 11.50 C 0.00 0.00 0.00 5.55 -0.32 53 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 4.99 -0.49 43 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.52 -0.39 41 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.05 -0.36 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.69 -0.31 42 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.19 -0.40 37 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.70 -0.49 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.50 -0.30 39 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 2.11 -0.36 36 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.81 -0.31 36 0 50 0
29JUN26 16.50 C 1.57 1.57 1.57 1.57 -0.28 37 34 171 0
29JUN26 17.00 C 0.00 0.00 0.00 1.33 -0.28 37 0 557 0
29JUN26 17.50 C 0.00 0.00 0.00 1.12 -0.25 37 0 149 0
29JUN26 18.00 C 1.00 1.00 0.98 0.93 -0.24 37 500 2,470 -445
29JUN26 18.50 C 0.83 0.83 0.83 0.77 -0.21 37 2 175 0
29JUN26 19.00 C 0.00 0.00 0.00 0.64 -0.18 37 0 108 0
29JUN26 19.50 C 0.00 0.00 0.00 0.52 -0.17 37 0 47 0
29JUN26 20.00 C 0.52 0.52 0.52 0.43 -0.14 37 7 838 +7
29JUN26 21.00 C 0.00 0.00 0.00 0.28 -0.11 37 0 105 0
29JUN26 22.00 C 0.30 0.30 0.30 0.18 -0.08 37 10 65 +6
29JUN26 23.00 C 0.24 0.24 0.24 0.11 -0.06 36 10 23 0
29JUN26 24.00 C 0.17 0.17 0.17 0.07 -0.04 36 10 32 +9
29JUN26 25.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 179 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 99 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29SEP26 11.50 C 0.00 0.00 0.00 5.55 -0.34 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.06 -0.49 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.67 -0.43 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.13 -0.45 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.89 -0.18 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.52 -0.34 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.05 -0.43 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.85 -0.31 40 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.42 -0.32 37 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.20 -0.33 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.03 -0.27 39 0 200 0
29SEP26 17.00 C 1.85 1.85 1.84 1.80 -0.26 39 30 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.60 -0.24 39 0 0 0
29SEP26 18.00 C 1.45 1.49 1.45 1.42 -0.22 39 40 84 0
29SEP26 18.50 C 0.00 0.00 0.00 1.25 -0.21 39 0 2 0
29SEP26 19.00 C 1.20 1.20 1.20 1.11 -0.19 39 10 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.97 -0.19 38 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 0.86 -0.16 38 0 51 0
29SEP26 21.00 C 0.82 0.82 0.82 0.66 -0.14 38 15 6 -9
29SEP26 22.00 C 0.62 0.62 0.62 0.51 -0.11 38 2 33 +2
29SEP26 23.00 C 0.00 0.00 0.00 0.39 -0.09 38 0 16 0
29SEP26 24.00 C 0.00 0.00 0.00 0.30 -0.07 38 0 14 0
29SEP26 25.00 C 0.00 0.00 0.00 0.22 -0.07 38 0 55 0
29SEP26 26.00 C 0.00 0.00 0.00 0.17 -0.05 38 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 25 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 113 0
30DEC26 11.50 C 0.00 0.00 0.00 5.64 -0.46 42 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 5.17 -0.50 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.86 -0.39 42 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.47 -0.39 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.14 -0.33 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.76 -0.38 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.38 -0.43 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.20 -0.31 40 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 2.93 -0.29 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.61 -0.35 38 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 2.44 -0.27 39 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 2.23 -0.26 39 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 2.03 -0.25 39 0 2 0
30DEC26 18.00 C 1.92 1.92 1.92 1.85 -0.23 39 8 51 0
30DEC26 18.50 C 0.00 0.00 0.00 1.68 -0.23 39 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.53 -0.20 39 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.39 -0.19 39 0 41 0
30DEC26 20.00 C 0.00 0.00 0.00 1.25 -0.20 39 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 1.04 -0.15 39 0 62 0
30DEC26 22.00 C 0.00 0.00 0.00 0.85 -0.13 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.69 -0.13 39 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.56 -0.10 38 0 3 0
30DEC26 25.00 C 0.63 0.64 0.60 0.45 -0.10 38 4 59 +2
TOTAL CALL 1,430 18,757 -259
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 206 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 183 0 13 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 161 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 140 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 120 0 162 0
26FEB26 14.50 P 0.01 0.01 0.01 0.01 0.00 100 1 590 0
26FEB26 15.00 P 0.01 0.01 0.01 0.01 0.00 80 2 451 0
26FEB26 15.50 P 0.01 0.01 0.01 0.01 0.00 60 1 1,068 -1
26FEB26 16.00 P 0.04 0.04 0.03 0.02 +0.01 46 12 1,108 -7
26FEB26 16.50 P 0.11 0.13 0.09 0.09 +0.04 42 197 873 -49
26FEB26 17.00 P 0.32 0.40 0.32 0.33 +0.16 43 29 757 -21
26FEB26 17.50 P 0.74 0.83 0.72 0.74 +0.29 49 86 393 -23
26FEB26 18.00 P 1.25 1.25 1.25 1.24 +0.37 71 1 97 -1
26FEB26 18.50 P 0.00 0.00 0.00 1.75 +0.40 96 0 23 -29
26FEB26 19.00 P 0.00 0.00 0.00 2.27 +0.41 125 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.77 +0.44 144 0 15 0
26FEB26 20.00 P 0.00 0.00 0.00 3.27 +0.44 162 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.27 +0.44 195 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.27 +0.44 226 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.27 +0.44 254 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.27 +0.44 280 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.27 +0.44 305 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.27 +0.45 329 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.27 +0.45 351 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 191 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 41 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 43 0
30MAR26 13.50 P 0.04 0.04 0.04 0.02 +0.01 38 29 160 -14
30MAR26 14.00 P 0.06 0.06 0.06 0.04 +0.01 37 26 141 0
30MAR26 14.50 P 0.09 0.10 0.09 0.08 +0.03 37 4 328 +2
30MAR26 15.00 P 0.14 0.15 0.14 0.14 +0.04 36 23 482 0
30MAR26 15.50 P 0.24 0.26 0.23 0.23 +0.06 35 17 1,494 0
30MAR26 16.00 P 0.37 0.41 0.37 0.38 +0.09 36 38 859 +27
30MAR26 16.50 P 0.57 0.60 0.56 0.58 +0.13 36 31 559 +30
30MAR26 17.00 P 0.80 0.87 0.80 0.84 +0.18 36 39 1,137 +11
30MAR26 17.50 P 1.19 1.19 1.15 1.15 +0.22 37 18 473 +10
30MAR26 18.00 P 1.49 1.49 1.49 1.53 +0.27 38 1 263 0
30MAR26 18.50 P 0.00 0.00 0.00 1.93 +0.31 39 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.34 +0.30 39 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 2.84 +0.37 44 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.27 +0.34 42 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 4.27 +0.40 51 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.28 +0.43 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.27 +0.42 66 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.27 +0.44 73 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.27 +0.44 79 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.27 +0.40 85 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.31 +0.44 97 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.34 +0.53 107 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.25 +0.44 97 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 36 0 5 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 28 0
29APR26 13.50 P 0.10 0.10 0.10 0.07 +0.01 36 2 11 +2
29APR26 14.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 43 0
29APR26 14.50 P 0.20 0.20 0.20 0.20 +0.04 36 24 185 +24
29APR26 15.00 P 0.29 0.31 0.29 0.31 +0.06 36 5 182 +3
29APR26 15.50 P 0.44 0.44 0.44 0.44 +0.09 36 2 84 0
29APR26 16.00 P 0.60 0.60 0.60 0.61 +0.11 35 1 104 0
29APR26 16.50 P 0.81 0.82 0.81 0.82 +0.13 35 30 69 +16
29APR26 17.00 P 1.09 1.09 1.09 1.09 +0.16 36 15 49 +15
29APR26 17.50 P 1.43 1.43 1.38 1.40 +0.20 36 26 68 +4
29APR26 18.00 P 0.00 0.00 0.00 1.76 +0.25 38 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.13 +0.27 38 0 62 0
29APR26 19.00 P 0.00 0.00 0.00 2.53 +0.27 39 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 2.96 +0.37 40 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.31 +0.33 35 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.37 +0.41 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.28 +0.38 46 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.27 +0.35 50 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.27 +0.38 55 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.27 +0.44 60 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 37 0 6 0
28MAY26 12.00 P 0.06 0.06 0.06 0.04 +0.01 38 1 6 +1
28MAY26 12.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 116 0
28MAY26 13.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 144 0
28MAY26 13.50 P 0.00 0.00 0.00 0.15 +0.01 36 0 72 0
28MAY26 14.00 P 0.00 0.00 0.00 0.23 +0.03 36 0 91 0
28MAY26 14.50 P 0.00 0.00 0.00 0.33 +0.04 36 0 148 0
28MAY26 15.00 P 0.48 0.48 0.48 0.45 +0.05 36 8 177 +8
28MAY26 15.50 P 0.00 0.00 0.00 0.60 +0.07 36 0 72 0
28MAY26 16.00 P 0.00 0.00 0.00 0.80 +0.10 36 0 80 0
28MAY26 16.50 P 1.05 1.05 1.05 1.03 +0.12 36 8 88 +8
28MAY26 17.00 P 0.00 0.00 0.00 1.30 +0.15 36 0 23 0
28MAY26 17.50 P 0.00 0.00 0.00 1.62 +0.20 37 0 16 0
28MAY26 18.00 P 0.00 0.00 0.00 1.95 +0.21 38 0 24 0
28MAY26 18.50 P 0.00 0.00 0.00 2.32 +0.25 38 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 2.70 +0.26 39 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.10 +0.27 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.46 +0.23 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.44 +0.32 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.28 +0.23 39 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.27 +0.30 43 0 0 0
29JUN26 11.50 P 0.09 0.09 0.09 0.06 0.00 37 12 84 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 76 0
29JUN26 12.50 P 0.17 0.17 0.17 0.15 +0.01 36 3 46 +3
29JUN26 13.00 P 0.00 0.00 0.00 0.22 +0.02 36 0 91 0
29JUN26 13.50 P 0.31 0.31 0.31 0.31 +0.03 36 32 139 +32
29JUN26 14.00 P 0.00 0.00 0.00 0.42 +0.04 36 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.55 +0.05 35 0 330 0
29JUN26 15.00 P 0.00 0.00 0.00 0.72 +0.06 36 0 429 0
29JUN26 15.50 P 0.00 0.00 0.00 0.91 +0.07 35 0 340 0
29JUN26 16.00 P 0.00 0.00 0.00 1.14 +0.10 35 0 1,400 0
29JUN26 16.50 P 0.00 0.00 0.00 1.39 +0.12 35 0 332 0
29JUN26 17.00 P 0.00 0.00 0.00 1.66 +0.13 35 0 193 0
29JUN26 17.50 P 0.00 0.00 0.00 1.98 +0.17 35 0 198 0
29JUN26 18.00 P 0.00 0.00 0.00 2.30 +0.17 34 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.68 +0.22 35 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 3.02 +0.17 33 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 3.51 +0.27 36 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 3.81 +0.24 32 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.75 +0.32 34 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.70 +0.40 36 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.64 +0.48 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.44 +0.36 0 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.48 +0.40 0 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.49 +0.44 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.31 +0.34 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.34 +0.48 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.40 +0.44 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 +0.02 38 0 3 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 +0.03 38 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.37 +0.03 37 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.48 +0.04 37 0 90 0
29SEP26 13.50 P 0.00 0.00 0.00 0.62 +0.05 37 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 0.77 +0.07 37 0 129 0
29SEP26 14.50 P 0.00 0.00 0.00 0.94 +0.07 37 0 72 0
29SEP26 15.00 P 0.00 0.00 0.00 1.14 +0.09 37 0 71 0
29SEP26 15.50 P 1.33 1.33 1.33 1.36 +0.11 37 25 132 +25
29SEP26 16.00 P 1.60 1.60 1.60 1.60 +0.12 37 25 238 0
29SEP26 16.50 P 0.00 0.00 0.00 1.85 +0.13 37 0 341 0
29SEP26 17.00 P 0.00 0.00 0.00 2.13 +0.14 36 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.43 +0.16 36 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.75 +0.17 36 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 3.09 +0.19 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.50 +0.25 37 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.87 +0.26 37 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.16 +0.22 35 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.16 +0.47 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.95 +0.33 38 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.91 +0.41 40 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.66 +0.42 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.68 +0.39 38 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.67 +0.45 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.38 +0.24 0 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.58 +0.42 40 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.42 +0.37 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 +0.04 38 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 +0.03 38 0 55 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 +0.05 38 0 28 0
30DEC26 13.00 P 0.68 0.68 0.68 0.71 +0.05 38 1 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 +0.07 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.04 +0.07 38 0 38 0
30DEC26 14.50 P 0.00 0.00 0.00 1.23 +0.08 37 0 88 0
30DEC26 15.00 P 0.00 0.00 0.00 1.44 +0.09 37 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 1.67 +0.11 37 0 66 0
30DEC26 16.00 P 1.94 1.94 1.94 1.91 +0.11 37 8 67 -8
30DEC26 16.50 P 2.15 2.15 2.15 2.18 +0.14 37 2 61 -2
30DEC26 17.00 P 0.00 0.00 0.00 2.46 +0.14 37 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.74 +0.14 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.06 +0.17 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.38 +0.17 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.72 +0.19 36 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.08 +0.21 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.46 +0.24 36 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 5.23 +0.27 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.10 +0.36 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.08 +0.49 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.85 +0.40 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.77 +0.42 37 0 0 0
TOTAL PUT 785 23,027 +66
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$ 10.28
26FEB26 5.75 C 0.00 0.00 0.00 4.60 +0.09 498 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.36 +0.10 481 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.04 +0.03 306 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.83 +0.07 379 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.53 +0.02 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.30 +0.04 273 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.03 +0.02 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.81 +0.05 249 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 2.56 +0.05 227 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 2.30 +0.04 189 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 2.04 +0.03 149 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 1.78 +0.02 0 0 41 0
26FEB26 8.75 C 0.00 0.00 0.00 1.58 +0.07 163 0 62 0
26FEB26 9.00 C 0.00 0.00 0.00 1.30 +0.04 112 0 123 0
26FEB26 9.25 C 0.00 0.00 0.00 1.03 +0.01 0 0 141 0
26FEB26 9.50 C 0.78 0.78 0.78 0.81 +0.04 83 6 152 -6
26FEB26 9.75 C 0.56 0.56 0.56 0.53 0.00 0 1 125 0
26FEB26 10.00 C 0.00 0.00 0.00 0.33 -0.02 49 0 89 0
26FEB26 10.50 C 0.05 0.12 0.05 0.07 -0.03 50 18 335 +14
26FEB26 11.00 C 0.02 0.02 0.02 0.01 -0.01 56 20 289 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 57 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 109 0 168 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 133 0 127 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 155 0 150 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.49 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.39 -0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.29 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.12 +0.07 140 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.81 +0.03 99 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.60 +0.08 115 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.36 +0.09 112 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.05 +0.02 66 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.85 +0.07 93 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.58 +0.03 79 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.32 +0.05 68 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.05 +0.02 41 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.81 +0.02 50 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.58 -0.01 55 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.35 +0.06 56 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.07 +0.03 41 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.78 -0.03 0 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.62 +0.03 43 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.42 +0.05 45 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 1.19 +0.03 41 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 1.01 +0.04 42 0 100 0
30MAR26 9.75 C 0.83 0.83 0.83 0.80 +0.01 38 1 184 +1
30MAR26 10.00 C 0.68 0.69 0.68 0.65 +0.01 39 6 60 +5
30MAR26 10.50 C 0.43 0.43 0.43 0.41 -0.01 39 1 161 +1
30MAR26 11.00 C 0.30 0.30 0.30 0.26 0.00 41 10 64 +10
30MAR26 11.50 C 0.00 0.00 0.00 0.14 0.00 40 0 260 0
30MAR26 12.00 C 0.13 0.13 0.13 0.08 0.00 41 5 35 0
30MAR26 12.50 C 0.08 0.08 0.08 0.04 0.00 41 7 26 +7
30MAR26 13.00 C 0.05 0.05 0.05 0.02 0.00 41 3 3 +3
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 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 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.36 +0.07 77 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.06 +0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.85 +0.06 64 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.58 +0.03 51 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.32 +0.01 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.13 +0.08 57 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.91 +0.12 58 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.65 +0.06 51 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.35 +0.01 37 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.07 +0.02 0 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.86 0.00 31 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.73 +0.07 42 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.48 +0.05 37 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.26 +0.01 34 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.16 +0.07 40 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.95 +0.01 37 0 124 0
29APR26 10.00 C 0.00 0.00 0.00 0.82 +0.01 38 0 420 0
29APR26 10.50 C 0.00 0.00 0.00 0.58 +0.01 38 0 302 0
29APR26 11.00 C 0.00 0.00 0.00 0.40 +0.01 38 0 76 0
29APR26 11.50 C 0.00 0.00 0.00 0.27 0.00 38 0 18 0
29APR26 12.00 C 0.00 0.00 0.00 0.17 0.00 38 0 7 0
29APR26 12.50 C 0.00 0.00 0.00 0.11 0.00 38 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 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 2.67 +0.04 43 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.45 +0.05 43 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.21 +0.02 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.99 +0.01 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.80 +0.09 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.62 +0.09 39 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.36 -0.02 34 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.27 +0.08 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.08 +0.02 36 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.94 0.00 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.70 0.00 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.52 0.00 37 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 0.37 -0.01 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.18 0.00 37 0 1 0
28MAY26 13.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 -0.01 37 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 0.03 +0.01 39 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 5.42 -0.04 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.32 0.00 51 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.12 +0.05 74 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.82 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.60 +0.02 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.36 +0.02 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.08 -0.01 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.93 +0.08 62 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.66 +0.05 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.40 +0.03 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.20 +0.06 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.92 +0.04 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.67 -0.01 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.45 0.00 40 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.23 +0.01 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.05 +0.04 41 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 1.85 +0.01 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.66 +0.02 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.42 -0.05 35 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.31 +0.01 38 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.16 +0.05 38 0 4 0
29JUN26 10.00 C 0.00 0.00 0.00 1.01 0.00 37 0 12 0
29JUN26 10.50 C 0.00 0.00 0.00 0.77 0.00 37 0 219 0
29JUN26 11.00 C 0.00 0.00 0.00 0.58 0.00 37 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.42 -0.01 36 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.31 0.00 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.22 0.00 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.16 0.00 37 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 0.00 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.08 0.00 37 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 0.00 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 4.62 +0.03 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.37 +0.03 50 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.13 +0.01 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.93 +0.05 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.66 +0.01 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.46 +0.04 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.23 +0.04 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.00 +0.03 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.81 +0.06 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.60 +0.05 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.31 0.00 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.14 -0.03 37 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 2.03 +0.04 40 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.85 +0.04 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.69 +0.03 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.52 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.39 +0.01 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.25 +0.01 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.02 0.00 37 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 0.84 0.00 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.69 0.00 37 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 0.56 0.00 37 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.46 0.00 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.38 0.00 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.31 0.00 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 0.00 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 0.00 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 0.00 38 0 5 0
30DEC26 5.75 C 0.00 0.00 0.00 4.62 +0.02 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.37 +0.01 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.19 +0.03 47 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.93 +0.05 43 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.66 -0.02 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.46 +0.04 39 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.23 +0.02 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.02 -0.04 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.88 +0.02 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.70 +0.06 39 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.54 +0.07 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.38 +0.09 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.21 +0.08 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.01 +0.03 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.87 +0.03 37 0 1 0
30DEC26 9.50 C 1.73 1.73 1.73 1.78 +0.01 38 1 0 -1
30DEC26 9.75 C 0.00 0.00 0.00 1.65 +0.08 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.45 -0.01 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.24 0.00 36 0 28 0
30DEC26 11.00 C 0.00 0.00 0.00 1.06 0.00 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.89 -0.01 36 0 14 0
30DEC26 12.00 C 0.00 0.00 0.00 0.77 0.00 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 0.00 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 0.00 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.47 -0.01 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.41 0.00 37 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 0.00 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 0.00 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
TOTAL CALL 79 5,299 +34
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 268 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 247 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 227 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 208 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 189 0 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 171 0 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 152 0 135 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 134 0 80 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 74 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 100 0 106 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 82 0 44 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 90 0
26FEB26 9.75 P 0.03 0.03 0.03 0.02 -0.01 56 8 100 0
26FEB26 10.00 P 0.00 0.00 0.00 0.05 -0.04 50 0 188 0
26FEB26 10.50 P 0.00 0.00 0.00 0.30 -0.06 54 0 78 0
26FEB26 11.00 P 0.00 0.00 0.00 0.74 -0.04 67 0 30 0
26FEB26 11.50 P 0.00 0.00 0.00 1.26 0.00 115 0 30 0
26FEB26 12.00 P 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.22 -0.03 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.22 -0.03 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.25 0.00 256 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.72 -0.03 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.22 -0.03 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 70 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 60 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 70 0
30MAR26 8.25 P 0.00 0.00 0.00 0.02 0.00 42 0 61 0
30MAR26 8.50 P 0.00 0.00 0.00 0.04 0.00 43 0 125 0
30MAR26 8.75 P 0.00 0.00 0.00 0.06 0.00 42 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 200 0
30MAR26 9.25 P 0.00 0.00 0.00 0.12 -0.02 39 0 15 0
30MAR26 9.50 P 0.16 0.16 0.16 0.18 -0.02 39 15 63 +15
30MAR26 9.75 P 0.00 0.00 0.00 0.26 -0.02 40 0 78 0
30MAR26 10.00 P 0.00 0.00 0.00 0.37 0.00 41 0 56 0
30MAR26 10.50 P 0.00 0.00 0.00 0.63 0.00 41 0 147 0
30MAR26 11.00 P 0.00 0.00 0.00 0.97 -0.02 42 0 24 0
30MAR26 11.50 P 0.00 0.00 0.00 1.38 -0.02 45 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 1.78 -0.06 42 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.25 -0.08 43 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.73 -0.05 44 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.22 -0.12 0 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.76 0.00 64 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.25 0.00 67 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.72 -0.04 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.22 -0.03 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 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 44 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 0.00 37 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.06 0.00 39 0 33 0
29APR26 8.50 P 0.07 0.07 0.07 0.08 -0.01 38 5 11 +5
29APR26 8.75 P 0.00 0.00 0.00 0.12 -0.01 38 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.16 -0.01 37 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.22 -0.01 37 0 86 0
29APR26 9.50 P 0.00 0.00 0.00 0.30 -0.01 38 0 30 0
29APR26 9.75 P 0.00 0.00 0.00 0.39 -0.01 38 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 0.49 -0.02 37 0 318 0
29APR26 10.50 P 0.00 0.00 0.00 0.75 -0.03 37 0 300 0
29APR26 11.00 P 0.00 0.00 0.00 1.09 -0.02 39 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.48 -0.01 41 0 73 0
29APR26 12.00 P 0.00 0.00 0.00 1.90 -0.01 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.31 -0.05 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.80 -0.05 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.26 -0.08 45 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.76 0.00 49 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.25 0.00 52 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.72 -0.04 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.22 -0.03 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.13 -0.01 37 0 1 0
28MAY26 8.75 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.24 -0.01 37 0 10 0
28MAY26 9.25 P 0.00 0.00 0.00 0.31 -0.01 37 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.40 -0.01 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.49 -0.01 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.60 -0.01 37 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.85 -0.03 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.17 -0.03 37 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.55 -0.01 38 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.96 0.00 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.34 -0.05 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.80 -0.05 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.26 -0.08 39 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.76 -0.02 42 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.28 +0.01 49 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.72 -0.04 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.22 -0.03 0 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 0.00 35 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 36 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 0.00 37 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.01 36 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 0.00 37 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 0.00 37 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.18 -0.01 36 0 2 0
29JUN26 8.50 P 0.00 0.00 0.00 0.23 -0.01 36 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.29 -0.01 36 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.36 -0.01 35 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.45 -0.01 36 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.54 -0.01 35 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.65 -0.02 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.77 -0.01 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.04 -0.02 35 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.35 -0.02 34 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.70 -0.03 33 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.10 -0.01 33 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.49 -0.04 31 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.96 +0.01 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.40 -0.01 29 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.85 -0.02 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.31 -0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.75 -0.06 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.26 -0.07 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.07 0.00 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 0.00 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 0.00 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 0.00 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 0.00 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 -0.01 38 0 26 0
29SEP26 8.00 P 0.00 0.00 0.00 0.31 -0.01 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 0.00 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 -0.01 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.54 -0.01 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.63 -0.02 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.74 -0.01 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.85 -0.01 38 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.98 -0.01 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.11 -0.01 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.39 -0.02 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.71 -0.02 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.08 +0.01 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.45 -0.02 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.84 +0.01 40 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.24 -0.03 40 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.64 -0.04 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.11 -0.04 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.52 -0.05 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.98 -0.07 39 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.42 -0.09 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 -0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 -0.01 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.30 0.00 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.36 -0.01 37 0 30 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 -0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.50 -0.02 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 -0.02 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.68 -0.02 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.79 -0.02 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.90 -0.01 38 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 1.02 -0.02 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.14 -0.02 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.27 -0.02 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.57 -0.01 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.89 -0.01 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.23 +0.02 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.56 -0.02 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.93 -0.04 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.36 -0.02 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.75 -0.04 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.17 -0.07 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.63 -0.05 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.01 -0.10 36 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.49 -0.02 37 0 0 0
TOTAL PUT 28 4,778 +20
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$ 17.04
30MAR26 7.58 C 0.00 0.00 0.00 9.52 -0.80 133 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.37 -0.79 135 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.21 -0.79 132 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.05 -0.79 128 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.60 -0.83 93 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.24 -0.79 113 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.84 -0.80 105 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.44 -0.76 102 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.04 -0.76 95 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.64 -0.76 89 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.19 -0.80 65 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.83 -0.76 76 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.43 -0.76 71 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.02 -0.77 65 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.62 -0.77 59 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.23 -0.76 56 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.83 -0.75 53 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.45 -0.74 50 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.10 -0.73 51 0 63 0
TOTAL CALL 0 85 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.03 +0.02 50 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.05 +0.04 50 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.09 +0.08 51 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.13 +0.11 51 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$ 66.40
26FEB26 38.00 C 0.00 0.00 0.00 28.41 -0.10 254 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 27.41 -0.10 242 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 26.41 -0.10 230 0 276 0
26FEB26 41.00 C 0.00 0.00 0.00 25.41 -0.10 219 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.41 -0.10 208 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.41 -0.10 197 0 1 0
26FEB26 44.00 C 0.00 0.00 0.00 22.41 -0.10 187 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 21.50 -0.01 264 0 7 0
26FEB26 46.00 C 0.00 0.00 0.00 20.41 -0.10 166 0 265 0
26FEB26 47.00 C 0.00 0.00 0.00 19.41 -0.10 157 0 698 0
26FEB26 48.00 C 0.00 0.00 0.00 18.41 -0.10 147 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 17.84 +0.33 290 0 89 0
26FEB26 50.00 C 0.00 0.00 0.00 16.41 -0.10 128 0 1,939 0
26FEB26 52.50 C 0.00 0.00 0.00 13.91 -0.10 106 0 236 0
26FEB26 55.00 C 11.50 11.50 11.50 11.50 -0.13 141 3 1,482 0
26FEB26 57.50 C 0.00 0.00 0.00 8.92 -0.16 82 0 1,812 0
26FEB26 60.00 C 0.00 0.00 0.00 6.69 -0.05 112 0 1,874 0
26FEB26 62.50 C 3.50 3.50 3.24 4.28 -0.22 85 19 1,305 -16
26FEB26 65.00 C 2.00 2.00 1.42 2.39 -0.44 81 48 1,805 -36
26FEB26 67.50 C 0.89 1.18 0.70 1.18 -0.43 84 633 1,171 -458
26FEB26 70.00 C 0.70 0.70 0.35 0.49 -0.38 85 78 1,413 -25
26FEB26 72.50 C 0.50 0.50 0.23 0.16 -0.24 84 18 762 +4
26FEB26 75.00 C 0.00 0.00 0.00 0.05 -0.11 86 0 413 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.05 84 0 613 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.01 99 0 661 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 113 0 201 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 127 0 129 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 140 0 85 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 153 0 236 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 165 0 585 0
30MAR26 12.50 C 0.00 0.00 0.00 53.93 -0.10 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 53.43 -0.11 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 52.94 -0.10 170 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 52.44 -0.10 161 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 51.94 -0.10 151 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 51.44 -0.10 135 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 50.94 -0.10 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 50.44 -0.10 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 49.94 -0.10 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 49.45 -0.10 148 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 48.95 -0.10 141 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 48.45 -0.10 134 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 47.95 -0.10 124 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 47.56 +0.01 190 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 46.95 -0.10 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 46.45 -0.10 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 45.57 +0.01 177 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 44.46 -0.10 112 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 43.46 -0.10 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 42.46 -0.11 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 41.59 +0.02 153 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 40.50 -0.07 123 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 39.47 -0.10 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 38.45 -0.13 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 37.50 -0.08 106 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 36.60 +0.02 126 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 35.48 -0.11 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 34.51 -0.08 95 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 33.46 -0.13 0 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 32.48 -0.12 0 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 31.49 -0.12 0 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 30.50 -0.11 69 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 29.57 -0.05 89 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 28.68 +0.04 98 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 27.69 +0.04 95 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 26.71 +0.03 92 0 98 0
30MAR26 41.00 C 0.00 0.00 0.00 25.73 +0.03 90 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 24.67 -0.06 81 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 23.69 -0.08 79 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 22.69 -0.19 75 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.77 +0.18 76 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 21.25 +0.30 93 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 20.27 +0.72 90 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 19.08 -0.05 79 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 18.60 +0.69 90 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 16.86 +0.01 62 0 1,523 0
30MAR26 52.50 C 0.00 0.00 0.00 15.53 +0.64 85 0 945 0
30MAR26 55.00 C 0.00 0.00 0.00 13.53 +0.60 83 0 519 0
30MAR26 57.50 C 0.00 0.00 0.00 11.07 -0.21 71 0 511 0
30MAR26 60.00 C 8.59 8.59 8.59 9.44 -0.13 72 3 413 +3
30MAR26 62.50 C 7.69 7.69 6.90 7.92 -0.22 72 35 684 +27
30MAR26 65.00 C 6.59 6.59 5.74 6.64 -0.22 73 29 409 +22
30MAR26 67.50 C 5.74 5.74 4.85 5.74 -0.05 76 13 158 +1
30MAR26 70.00 C 4.43 4.88 4.03 4.84 -0.18 77 66 484 +25
30MAR26 72.50 C 0.00 0.00 0.00 3.96 -0.21 77 0 339 0
30MAR26 75.00 C 3.40 3.40 3.20 3.22 -0.20 76 94 422 +64
30MAR26 77.50 C 3.23 3.23 2.73 2.60 -0.18 76 64 176 +38
30MAR26 80.00 C 2.40 2.59 2.40 2.09 -0.16 76 75 713 +73
30MAR26 82.50 C 1.99 1.99 1.99 1.66 -0.15 76 86 283 +86
30MAR26 85.00 C 1.71 1.71 1.71 1.32 -0.13 76 1 135 +1
30MAR26 87.50 C 0.00 0.00 0.00 1.04 -0.12 76 0 109 0
30MAR26 90.00 C 0.00 0.00 0.00 0.82 -0.10 76 0 249 0
30MAR26 92.50 C 1.24 1.24 0.73 0.64 -0.09 76 49 506 -14
29APR26 35.00 C 0.00 0.00 0.00 31.67 -0.11 73 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 30.70 -0.11 73 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 29.74 -0.12 73 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 28.79 -0.12 73 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 27.84 -0.12 73 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 26.96 -0.07 75 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 26.01 +0.23 74 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 25.29 +0.09 80 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 24.24 -0.06 75 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 23.22 +0.22 71 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 22.30 +0.21 70 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 21.43 +0.29 70 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 20.54 +0.28 69 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.34 -0.09 61 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.83 +0.18 68 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.97 +0.09 68 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.42 +0.36 73 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 14.66 +0.31 73 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 12.95 +0.18 72 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 11.64 +0.32 74 0 518 0
29APR26 62.50 C 0.00 0.00 0.00 9.94 -0.05 71 0 347 0
29APR26 65.00 C 0.00 0.00 0.00 8.78 -0.01 72 0 460 0
29APR26 67.50 C 7.40 7.40 7.40 7.78 -0.05 73 20 390 -15
29APR26 70.00 C 0.00 0.00 0.00 6.96 -0.07 75 0 72 0
29APR26 72.50 C 0.00 0.00 0.00 6.07 -0.16 75 0 437 0
29APR26 75.00 C 0.00 0.00 0.00 5.26 -0.16 74 0 281 0
29APR26 77.50 C 0.00 0.00 0.00 4.55 -0.14 74 0 761 0
29APR26 80.00 C 4.10 4.10 4.10 3.92 -0.14 74 10 670 0
29APR26 82.50 C 0.00 0.00 0.00 3.37 -0.13 74 0 783 0
29APR26 85.00 C 0.00 0.00 0.00 2.90 -0.12 74 0 37 0
29APR26 87.50 C 0.00 0.00 0.00 2.48 -0.12 74 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 2.12 -0.11 74 0 49 0
29APR26 92.50 C 0.00 0.00 0.00 1.81 -0.10 74 0 10 0
28MAY26 35.00 C 0.00 0.00 0.00 31.93 -0.11 73 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 31.14 +0.02 78 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 30.20 0.00 77 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 29.26 -0.03 75 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 28.33 -0.06 74 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 27.41 -0.10 73 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 26.50 +0.27 72 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 25.61 +0.28 72 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 24.72 +0.23 71 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 23.84 +0.26 70 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 22.98 +0.25 70 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 22.13 +0.20 69 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 21.30 +0.24 69 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.65 +0.33 70 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.72 +0.12 68 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.03 +0.14 69 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.38 +0.18 70 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.89 +0.08 72 0 18 0
28MAY26 57.50 C 0.00 0.00 0.00 14.34 +0.04 72 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 13.22 +0.18 74 0 379 0
28MAY26 62.50 C 0.00 0.00 0.00 11.59 +0.06 71 0 719 0
28MAY26 65.00 C 0.00 0.00 0.00 10.52 +0.14 72 0 439 0
28MAY26 67.50 C 0.00 0.00 0.00 9.49 +0.01 73 0 456 0
28MAY26 70.00 C 0.00 0.00 0.00 8.67 0.00 74 0 48 0
28MAY26 72.50 C 0.00 0.00 0.00 7.78 -0.17 74 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 6.95 -0.16 74 0 30 0
28MAY26 77.50 C 0.00 0.00 0.00 6.19 -0.16 74 0 84 0
28MAY26 80.00 C 0.00 0.00 0.00 5.52 -0.15 74 0 168 0
28MAY26 82.50 C 0.00 0.00 0.00 4.91 -0.14 74 0 259 0
28MAY26 85.00 C 0.00 0.00 0.00 4.36 -0.14 73 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.87 -0.14 73 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 3.44 -0.12 73 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 52.53 -0.10 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 52.04 -0.10 86 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 51.54 -0.10 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 51.05 -0.10 83 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 50.55 -0.10 66 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 50.06 -0.10 80 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 49.56 -0.10 68 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 49.07 -0.10 77 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 48.57 -0.10 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 48.08 -0.10 75 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 47.68 0.00 99 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 47.09 -0.10 72 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 46.70 0.00 96 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 45.73 +0.02 95 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 44.75 +0.02 93 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 43.78 +0.04 91 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 42.81 +0.05 89 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 41.85 +0.06 88 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 40.88 +0.07 86 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 39.92 +0.07 85 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 38.95 +0.07 83 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 37.99 +0.07 81 0 26 0
29JUN26 30.00 C 0.00 0.00 0.00 37.04 +0.06 80 0 20 0
29JUN26 31.00 C 0.00 0.00 0.00 36.08 +0.05 78 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 35.13 +0.03 77 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 34.06 -0.11 71 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 33.42 +0.38 80 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 32.42 +0.38 76 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 31.38 -0.07 72 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 30.47 -0.09 72 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 29.76 +0.46 75 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 28.87 +0.48 74 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 28.28 +0.76 78 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 27.06 +0.68 71 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 26.20 +0.45 71 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 25.38 +0.46 70 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 24.54 +0.39 70 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 23.64 +0.22 68 0 12 0
29JUN26 46.00 C 0.00 0.00 0.00 22.74 +0.20 66 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 21.68 -0.13 63 0 8 0
29JUN26 48.00 C 0.00 0.00 0.00 21.45 +0.34 69 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 20.50 +0.06 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.92 +0.15 68 0 251 0
29JUN26 52.50 C 0.00 0.00 0.00 18.55 +0.28 71 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 17.09 +0.42 71 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 15.13 -0.14 67 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 14.13 +0.17 70 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 12.88 +0.12 70 0 736 0
29JUN26 65.00 C 0.00 0.00 0.00 11.86 +0.22 71 0 436 0
29JUN26 67.50 C 0.00 0.00 0.00 10.87 +0.15 71 0 213 0
29JUN26 70.00 C 0.00 0.00 0.00 9.96 +0.05 72 0 143 0
29JUN26 72.50 C 0.00 0.00 0.00 9.16 -0.03 73 0 141 0
29JUN26 75.00 C 0.00 0.00 0.00 8.36 -0.14 72 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 7.56 -0.15 72 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 6.87 -0.13 72 0 2,643 0
29JUN26 82.50 C 0.00 0.00 0.00 6.24 -0.13 72 0 28 0
29JUN26 85.00 C 0.00 0.00 0.00 5.61 -0.14 72 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 5.12 -0.11 72 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 4.64 -0.12 72 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 4.16 -0.12 72 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 45.79 -0.10 70 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 44.83 -0.11 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 43.89 -0.10 70 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 42.95 -0.11 69 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 42.02 -0.10 70 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 41.10 -0.11 69 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 40.19 -0.10 70 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 39.28 -0.10 70 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 38.39 -0.11 69 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 37.47 +0.15 68 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 36.63 -0.11 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 35.78 -0.11 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 34.94 -0.11 69 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 34.10 -0.11 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 33.15 +0.22 68 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 32.25 +0.14 66 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 31.90 +0.59 72 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 30.51 +0.03 65 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 29.84 +0.49 66 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 29.18 +0.40 67 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 28.66 -0.11 69 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 27.93 -0.11 70 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.23 +0.59 70 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 26.04 -0.59 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.12 -0.19 64 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 24.64 -0.66 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.97 -0.67 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.73 +0.34 68 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 22.69 -0.69 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.16 +0.06 66 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 20.58 -0.09 65 0 52 0
29SEP26 55.00 C 0.00 0.00 0.00 19.26 -0.08 66 0 950 0
29SEP26 57.50 C 0.00 0.00 0.00 17.99 -0.10 66 0 1,572 0
29SEP26 60.00 C 15.20 16.15 15.20 16.77 -0.10 67 200 744 +150
29SEP26 62.50 C 0.00 0.00 0.00 15.87 +0.06 68 0 106 0
29SEP26 65.00 C 0.00 0.00 0.00 14.99 +0.23 69 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 14.12 +0.24 70 0 39 0
29SEP26 70.00 C 0.00 0.00 0.00 13.33 +0.16 70 0 41 0
29SEP26 72.50 C 0.00 0.00 0.00 12.61 +0.15 71 0 30 0
29SEP26 75.00 C 0.00 0.00 0.00 11.82 +0.02 71 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 11.07 -0.10 71 0 570 0
29SEP26 80.00 C 0.00 0.00 0.00 10.32 -0.10 71 0 76 0
29SEP26 82.50 C 0.00 0.00 0.00 9.59 -0.08 71 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 9.01 -0.08 71 0 242 0
29SEP26 87.50 C 0.00 0.00 0.00 8.42 -0.09 71 0 11 0
29SEP26 90.00 C 0.00 0.00 0.00 7.84 -0.09 71 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.30 -0.08 71 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 32.18 -0.12 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 31.46 -0.13 68 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 30.75 -0.12 68 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 30.10 -0.12 68 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 28.99 +0.05 65 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 28.80 -0.13 68 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.16 -0.12 68 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.51 -0.12 68 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 26.34 -0.13 64 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 26.33 -0.13 68 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.26 -0.06 65 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 25.18 -0.13 68 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.87 -0.13 64 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 22.55 -0.13 64 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 21.35 -0.12 65 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 20.14 -0.13 65 0 2,431 0
30DEC26 60.00 C 0.00 0.00 0.00 19.34 +0.16 67 0 1,814 0
30DEC26 62.50 C 0.00 0.00 0.00 18.15 -0.01 66 0 910 0
30DEC26 65.00 C 17.15 17.15 17.00 17.25 +0.10 67 100 186 +86
30DEC26 67.50 C 16.50 16.50 16.50 16.60 +0.24 68 5 290 +5
30DEC26 70.00 C 0.00 0.00 0.00 15.89 +0.33 69 0 257 0
30DEC26 72.50 C 0.00 0.00 0.00 15.04 +0.17 69 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 14.38 +0.16 70 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 13.70 +0.09 70 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.99 +0.04 70 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 12.29 -0.12 70 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.58 -0.12 69 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 11.01 +0.22 69 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.46 -0.11 69 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 9.91 -0.11 69 0 0 0
TOTAL CALL 1,649 56,202 +21
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 277 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 265 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 254 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 242 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 231 0 147 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 220 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 209 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 199 0 500 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 189 0 359 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 179 0 930 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 169 0 730 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 159 0 898 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 149 0 803 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 125 0 2,417 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.01 103 0 1,034 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 -0.05 89 0 2,379 0
26FEB26 60.00 P 0.29 0.29 0.13 0.09 -0.14 85 99 1,716 +78
26FEB26 62.50 P 0.62 0.62 0.44 0.35 -0.27 84 25 2,292 0
26FEB26 65.00 P 1.84 1.84 1.25 1.00 -0.45 82 15 436 -12
26FEB26 67.50 P 3.64 3.64 3.64 2.24 -0.48 82 3 358 -3
26FEB26 70.00 P 5.37 5.37 5.37 4.15 -0.31 90 1 196 0
26FEB26 72.50 P 8.00 8.00 8.00 6.44 -0.12 104 3 154 -3
26FEB26 75.00 P 0.00 0.00 0.00 8.64 0.00 85 0 127 0
26FEB26 77.50 P 0.00 0.00 0.00 11.32 +0.32 140 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 13.60 -0.32 0 0 15 0
26FEB26 82.50 P 0.00 0.00 0.00 16.10 -0.11 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 18.60 -0.16 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 21.10 +0.03 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.60 -0.61 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.10 +0.10 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 192 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 188 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 179 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 171 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 164 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 154 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 151 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 148 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 145 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 139 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 134 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 124 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 114 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 110 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 94 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 90 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 -0.01 75 0 46 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 76 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.05 0.00 77 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.06 -0.01 76 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.08 -0.01 76 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.11 -0.02 76 0 25 0
30MAR26 43.00 P 0.00 0.00 0.00 0.14 -0.02 75 0 245 0
30MAR26 44.00 P 0.00 0.00 0.00 0.18 -0.03 75 0 66 0
30MAR26 45.00 P 0.00 0.00 0.00 0.24 -0.03 76 0 226 0
30MAR26 46.00 P 0.00 0.00 0.00 0.30 -0.04 76 0 73 0
30MAR26 47.00 P 0.00 0.00 0.00 0.37 -0.03 75 0 169 0
30MAR26 48.00 P 0.41 0.41 0.41 0.44 -0.05 75 1 60 +1
30MAR26 49.00 P 0.58 0.58 0.58 0.55 -0.05 75 15 604 +15
30MAR26 50.00 P 0.68 0.68 0.65 0.66 -0.05 74 31 684 +1
30MAR26 52.50 P 0.97 0.97 0.97 1.03 -0.07 74 1 113 -1
30MAR26 55.00 P 1.52 1.52 1.52 1.54 -0.08 74 7 280 0
30MAR26 57.50 P 2.36 2.36 1.87 2.19 -0.10 74 18 553 +3
30MAR26 60.00 P 3.12 3.26 3.07 3.01 -0.11 74 28 522 +3
30MAR26 62.50 P 4.15 4.15 4.15 3.99 -0.12 73 5 248 0
30MAR26 65.00 P 5.59 5.59 4.97 5.14 -0.12 73 4 86 +2
30MAR26 67.50 P 7.49 7.49 7.49 6.59 -0.29 74 6 146 0
30MAR26 70.00 P 8.93 9.10 8.93 8.24 -0.24 77 39 100 +3
30MAR26 72.50 P 0.00 0.00 0.00 10.06 -0.11 79 0 40 0
30MAR26 75.00 P 0.00 0.00 0.00 11.91 -0.09 80 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 13.64 -0.29 78 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 15.56 -0.41 77 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 17.95 -0.17 82 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.02 -0.31 81 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 22.60 -0.01 88 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 24.96 +0.01 91 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 27.26 -0.01 92 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.10 -0.01 74 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.13 -0.01 74 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.16 -0.01 73 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.20 -0.02 73 0 10 0
29APR26 39.00 P 0.00 0.00 0.00 0.26 -0.02 73 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.32 -0.02 73 0 11 0
29APR26 41.00 P 0.00 0.00 0.00 0.39 -0.02 73 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.48 -0.02 73 0 70 0
29APR26 43.00 P 0.00 0.00 0.00 0.57 -0.02 74 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 0.66 -0.02 73 0 40 0
29APR26 45.00 P 0.00 0.00 0.00 0.77 -0.03 72 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 0.89 -0.04 72 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 1.05 -0.04 72 0 40 0
29APR26 48.00 P 0.00 0.00 0.00 1.21 -0.04 72 0 48 0
29APR26 49.00 P 0.00 0.00 0.00 1.39 -0.04 72 0 30 0
29APR26 50.00 P 1.46 1.46 1.46 1.60 -0.05 72 2 571 -2
29APR26 52.50 P 0.00 0.00 0.00 2.18 -0.05 72 0 125 0
29APR26 55.00 P 0.00 0.00 0.00 2.87 -0.06 72 0 276 0
29APR26 57.50 P 0.00 0.00 0.00 3.72 -0.06 72 0 852 0
29APR26 60.00 P 0.00 0.00 0.00 4.69 -0.06 71 0 496 0
29APR26 62.50 P 5.69 5.69 5.69 5.75 -0.07 71 100 210 -18
29APR26 65.00 P 7.07 7.07 7.07 7.07 -0.16 72 25 365 0
29APR26 67.50 P 0.00 0.00 0.00 8.56 -0.18 73 0 486 0
29APR26 70.00 P 0.00 0.00 0.00 10.20 -0.23 74 0 115 0
29APR26 72.50 P 0.00 0.00 0.00 11.99 -0.11 76 0 67 0
29APR26 75.00 P 0.00 0.00 0.00 13.77 -0.05 77 0 30 0
29APR26 77.50 P 0.00 0.00 0.00 15.66 -0.04 77 0 66 0
29APR26 80.00 P 0.00 0.00 0.00 17.57 -0.03 78 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 19.63 -0.02 79 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.69 -0.02 79 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.88 0.00 81 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.08 0.00 82 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 28.36 +0.01 84 0 54 0
28MAY26 35.00 P 0.00 0.00 0.00 0.28 -0.02 73 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.35 -0.01 73 0 15 0
28MAY26 37.00 P 0.00 0.00 0.00 0.42 -0.02 73 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.51 -0.02 73 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.60 -0.03 73 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.71 -0.01 73 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.84 -0.01 73 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.94 -0.03 72 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 1.09 -0.03 73 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.22 -0.08 72 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.39 -0.04 72 0 37 0
28MAY26 46.00 P 0.00 0.00 0.00 1.56 -0.05 72 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 1.79 -0.04 72 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 2.01 -0.04 72 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 2.23 -0.05 71 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 2.49 -0.05 72 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 3.21 -0.05 71 0 137 0
28MAY26 55.00 P 0.00 0.00 0.00 4.05 -0.06 71 0 382 0
28MAY26 57.50 P 0.00 0.00 0.00 4.95 -0.07 71 0 55 0
28MAY26 60.00 P 6.29 6.33 6.29 6.11 -0.16 72 160 175 +160
28MAY26 62.50 P 0.00 0.00 0.00 7.17 -0.14 71 0 35 0
28MAY26 65.00 P 0.00 0.00 0.00 8.57 -0.15 71 0 39 0
28MAY26 67.50 P 0.00 0.00 0.00 10.06 -0.21 72 0 59 0
28MAY26 70.00 P 0.00 0.00 0.00 11.74 -0.24 73 0 194 0
28MAY26 72.50 P 0.00 0.00 0.00 13.52 -0.13 75 0 114 0
28MAY26 75.00 P 0.00 0.00 0.00 15.34 -0.05 76 0 75 0
28MAY26 77.50 P 0.00 0.00 0.00 16.81 -0.36 74 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.79 -0.30 75 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.97 -0.04 77 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.02 -0.03 78 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.10 -0.03 79 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.23 0.00 79 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 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 81 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 0.00 73 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 72 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 0.00 72 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 72 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 +0.01 72 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 0.00 71 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 0.00 71 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 0.00 71 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.15 -0.01 71 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.20 0.00 72 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.24 0.00 71 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.30 0.00 71 0 26 0
29JUN26 33.00 P 0.00 0.00 0.00 0.37 0.00 72 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.43 0.00 71 0 5 0
29JUN26 35.00 P 0.00 0.00 0.00 0.53 0.00 71 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 0.62 0.00 71 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.70 -0.02 71 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.83 -0.02 71 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.99 0.00 71 0 0 0
29JUN26 40.00 P 1.13 1.13 1.13 1.13 +0.01 72 100 300 +85
29JUN26 41.00 P 0.00 0.00 0.00 1.26 -0.03 71 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.40 -0.03 70 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.58 -0.02 70 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.77 -0.03 70 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 2.00 -0.03 70 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 2.23 -0.03 70 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 2.45 -0.04 70 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 2.72 -0.03 70 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 3.01 -0.04 70 0 135 0
29JUN26 50.00 P 0.00 0.00 0.00 3.30 -0.04 70 0 136 0
29JUN26 52.50 P 0.00 0.00 0.00 4.09 -0.04 70 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 5.00 -0.04 70 0 285 0
29JUN26 57.50 P 0.00 0.00 0.00 6.01 -0.05 69 0 103 0
29JUN26 60.00 P 0.00 0.00 0.00 7.11 -0.04 69 0 181 0
29JUN26 62.50 P 0.00 0.00 0.00 8.44 0.00 70 0 730 0
29JUN26 65.00 P 0.00 0.00 0.00 9.72 -0.20 70 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 11.25 -0.30 70 0 197 0
29JUN26 70.00 P 0.00 0.00 0.00 12.92 -0.23 71 0 127 0
29JUN26 72.50 P 0.00 0.00 0.00 14.68 -0.19 73 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 16.52 -0.11 74 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 18.36 -0.03 74 0 485 0
29JUN26 80.00 P 0.00 0.00 0.00 20.23 -0.02 75 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 22.16 -0.02 75 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.10 -0.02 76 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.17 -0.01 76 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 28.26 -0.01 77 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 30.35 -0.01 77 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 0.00 70 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 0.00 70 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 0.00 70 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.23 +0.01 70 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.28 +0.01 70 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.35 +0.01 70 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.42 +0.01 70 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.49 +0.01 70 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.58 -0.01 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.70 +0.01 70 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.81 +0.02 70 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.92 -0.01 69 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.06 -0.01 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.21 0.00 70 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.35 -0.02 69 0 58 0
29SEP26 36.00 P 0.00 0.00 0.00 1.51 -0.05 69 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.70 -0.06 69 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 1.88 -0.07 69 0 0 0
29SEP26 39.00 P 2.12 2.12 2.12 2.09 -0.01 69 15 66 +15
29SEP26 40.00 P 2.32 2.32 2.32 2.33 -0.01 69 15 30 +15
29SEP26 41.00 P 2.53 2.53 2.53 2.58 -0.01 69 15 30 +15
29SEP26 42.00 P 0.00 0.00 0.00 2.82 -0.01 69 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 3.07 0.00 69 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 3.37 -0.01 69 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.68 -0.01 69 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 3.99 -0.01 68 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 4.30 -0.01 68 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.62 0.00 68 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 5.00 0.00 68 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 5.38 0.00 68 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 6.33 -0.01 68 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 7.40 -0.01 68 0 958 0
29SEP26 57.50 P 0.00 0.00 0.00 8.54 -0.01 68 0 1,530 0
29SEP26 60.00 P 0.00 0.00 0.00 9.73 -0.09 68 0 550 0
29SEP26 62.50 P 0.00 0.00 0.00 11.17 -0.12 68 0 35 0
29SEP26 65.00 P 0.00 0.00 0.00 12.62 -0.17 69 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 14.27 -0.14 70 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 15.91 -0.21 70 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 17.67 -0.18 71 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 19.58 -0.02 72 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.39 -0.01 72 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.22 +0.01 73 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.05 +0.03 73 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.01 +0.02 73 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 28.99 +0.03 74 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 30.96 +0.02 74 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 32.03 -0.93 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.97 +0.07 68 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.23 -0.02 68 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.50 +0.09 68 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.71 -0.02 67 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.16 -0.02 68 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.49 -0.02 68 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.67 -0.03 67 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 5.15 -0.02 68 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.53 -0.02 68 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.93 -0.03 68 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.34 -0.02 68 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.54 -0.03 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.94 -0.02 67 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.00 -0.02 67 0 2 0
30DEC26 55.00 P 9.45 9.45 9.44 9.17 -0.03 67 6 1,501 0
30DEC26 57.50 P 0.00 0.00 0.00 10.35 -0.02 66 0 2,415 0
30DEC26 60.00 P 0.00 0.00 0.00 11.69 -0.11 67 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 13.20 -0.09 67 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 14.75 -0.11 68 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 16.38 -0.12 68 0 250 0
30DEC26 70.00 P 0.00 0.00 0.00 18.07 -0.13 69 0 260 0
30DEC26 72.50 P 0.00 0.00 0.00 19.86 -0.11 69 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.68 -0.11 70 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.54 -0.06 71 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.41 -0.02 71 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 26.46 -0.01 68 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.09 +0.83 71 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.16 0.00 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.10 0.00 68 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 35.06 +1.02 72 0 0 0
TOTAL PUT 739 43,905 +357
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 42.82
26FEB26 26.00 C 0.00 0.00 0.00 16.82 -0.99 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 15.82 -0.99 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 14.82 -0.99 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 13.82 -0.99 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 12.82 -0.99 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 11.82 -0.99 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 10.82 -0.99 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 9.86 -0.95 171 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 8.83 -0.98 119 0 0 0
26FEB26 35.00 C 7.86 7.86 7.86 7.83 -0.98 105 10 0 -10
26FEB26 36.00 C 0.00 0.00 0.00 6.83 -0.98 91 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 5.83 -0.98 78 0 6 0
26FEB26 38.00 C 0.00 0.00 0.00 4.83 -0.98 65 0 87 0
26FEB26 39.00 C 4.28 4.28 3.82 3.91 -0.90 86 7 612 -7
26FEB26 40.00 C 0.00 0.00 0.00 2.90 -0.92 65 0 814 0
26FEB26 41.00 C 2.41 2.41 1.86 1.95 -0.90 54 75 716 0
26FEB26 42.00 C 0.00 0.00 0.00 1.12 -0.84 49 0 821 0
26FEB26 43.00 C 0.87 0.87 0.54 0.57 -0.63 51 82 413 -6
26FEB26 44.00 C 0.40 0.40 0.30 0.26 -0.38 54 98 391 -5
26FEB26 45.00 C 0.19 0.19 0.13 0.09 -0.22 53 44 1,253 +18
26FEB26 46.00 C 0.08 0.08 0.06 0.03 -0.09 55 60 434 +48
26FEB26 47.00 C 0.03 0.03 0.03 0.01 -0.03 57 1 235 -1
26FEB26 48.00 C 0.02 0.03 0.02 0.01 -0.01 68 46 171 -46
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 129 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 113 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 135 0 7 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 25.86 -0.99 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.37 -0.98 100 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 24.87 -0.98 93 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 24.37 -0.98 85 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 23.87 -0.98 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.37 -0.98 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 22.87 -0.98 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 21.88 -0.98 82 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 20.88 -0.98 71 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 19.88 -0.98 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 18.88 -0.96 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 17.89 -0.95 62 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 16.89 -0.96 53 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 15.89 -0.98 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 14.89 -0.96 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 13.90 -0.98 45 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 12.90 -0.98 37 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 11.90 -0.98 0 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 10.91 -0.98 36 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 10.00 -0.89 49 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 9.02 -0.84 46 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 7.94 -1.06 32 0 17 0
30MAR26 36.00 C 7.02 7.04 7.02 6.97 -1.06 32 60 35 +16
30MAR26 37.00 C 0.00 0.00 0.00 6.21 -0.75 41 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 5.28 -0.74 38 0 166 0
30MAR26 39.00 C 0.00 0.00 0.00 4.41 -0.74 36 0 290 0
30MAR26 40.00 C 0.00 0.00 0.00 3.60 -0.72 35 0 117 0
30MAR26 41.00 C 2.87 2.87 2.87 2.82 -0.72 33 15 383 +15
30MAR26 42.00 C 2.57 2.57 2.46 2.12 -0.72 31 5 512 +5
30MAR26 43.00 C 1.95 2.03 1.65 1.62 -0.61 31 264 1,525 +172
30MAR26 44.00 C 1.48 1.55 1.23 1.23 -0.45 32 211 472 +188
30MAR26 45.00 C 1.10 1.16 0.89 0.89 -0.38 32 1,144 1,168 +804
30MAR26 46.00 C 1.02 1.02 0.66 0.65 -0.31 32 78 559 +54
30MAR26 47.00 C 0.64 0.64 0.48 0.44 -0.27 32 995 1,162 +941
30MAR26 48.00 C 0.44 0.44 0.36 0.30 -0.20 32 17 224 -3
30MAR26 49.00 C 0.29 0.29 0.29 0.20 -0.14 32 15 140 +15
30MAR26 50.00 C 0.21 0.21 0.21 0.13 -0.10 32 10 400 +10
30MAR26 52.50 C 0.00 0.00 0.00 0.04 -0.04 32 0 90 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 47 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 16.95 -0.98 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 15.95 -0.99 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 14.96 -0.98 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 13.97 -0.98 35 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 12.97 -0.98 28 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 11.98 -0.98 30 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.00 -0.96 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.02 -0.97 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.06 -0.96 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.12 -0.94 31 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.21 -0.92 31 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.40 -0.84 33 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 5.59 -0.73 33 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 4.87 -0.52 34 0 117 0
29APR26 40.00 C 0.00 0.00 0.00 4.09 -0.67 32 0 82 0
29APR26 41.00 C 0.00 0.00 0.00 3.36 -0.60 31 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 2.70 -0.72 30 0 65 0
29APR26 43.00 C 0.00 0.00 0.00 2.21 -0.57 30 0 208 0
29APR26 44.00 C 2.00 2.00 2.00 1.78 -0.51 30 2 120 0
29APR26 45.00 C 0.00 0.00 0.00 1.45 -0.43 31 0 107 0
29APR26 46.00 C 0.00 0.00 0.00 1.17 -0.37 31 0 102 0
29APR26 47.00 C 0.00 0.00 0.00 0.92 -0.31 32 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.71 -0.25 32 0 161 0
29APR26 49.00 C 0.00 0.00 0.00 0.54 -0.20 31 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.40 -0.17 31 0 54 0
29APR26 52.50 C 0.00 0.00 0.00 0.19 -0.09 31 0 1 0
29APR26 55.00 C 0.00 0.00 0.00 0.08 -0.05 31 0 15 0
29APR26 57.50 C 0.13 0.13 0.13 0.04 -0.02 32 3 16 +3
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 15.01 -0.98 31 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 14.02 -0.98 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 13.04 -0.97 32 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.06 -1.01 32 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.09 -1.01 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.14 -1.00 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.20 -0.94 31 0 0 0
28MAY26 35.00 C 8.34 8.34 8.34 8.30 -0.92 31 10 10 +10
28MAY26 36.00 C 0.00 0.00 0.00 7.42 -0.92 31 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.59 -0.86 31 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.80 -0.83 31 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.21 -0.60 34 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 4.49 -0.48 33 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 3.77 -0.81 31 0 61 0
28MAY26 42.00 C 0.00 0.00 0.00 3.14 -0.69 31 0 55 0
28MAY26 43.00 C 3.05 3.07 2.97 2.62 -0.59 30 60 239 +53
28MAY26 44.00 C 2.38 2.38 2.38 2.23 -0.51 31 15 68 +15
28MAY26 45.00 C 0.00 0.00 0.00 1.87 -0.44 31 0 160 0
28MAY26 46.00 C 0.00 0.00 0.00 1.51 -0.44 31 0 111 0
28MAY26 47.00 C 1.51 1.51 1.51 1.29 -0.35 32 1 46 0
28MAY26 48.00 C 0.00 0.00 0.00 1.04 -0.32 32 0 80 0
28MAY26 49.00 C 0.00 0.00 0.00 0.84 -0.27 32 0 45 0
28MAY26 50.00 C 0.00 0.00 0.00 0.67 -0.23 32 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 0.37 -0.14 32 0 1 0
28MAY26 55.00 C 0.00 0.00 0.00 0.19 -0.09 31 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.10 -0.05 31 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 -0.02 32 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 22.95 -0.98 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 21.96 -0.98 36 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 20.97 -0.98 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 19.97 -0.98 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 18.98 -0.98 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.99 -0.98 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.99 -0.99 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.00 -0.98 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.01 -0.98 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.45 -0.55 55 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 13.10 -0.91 36 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.14 -1.02 35 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 11.46 -0.74 43 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 10.28 -0.86 35 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 9.37 -0.77 34 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 8.30 -0.92 29 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 7.42 -1.05 28 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 6.82 -0.63 32 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 6.05 -0.94 32 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 5.34 -0.52 32 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 4.69 -0.81 32 0 105 0
29JUN26 41.00 C 0.00 0.00 0.00 4.10 -0.48 32 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 3.45 -0.54 31 0 285 0
29JUN26 43.00 C 0.00 0.00 0.00 3.00 -0.55 31 0 184 0
29JUN26 44.00 C 0.00 0.00 0.00 2.56 -0.51 31 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 2.20 -0.44 31 0 149 0
29JUN26 46.00 C 0.00 0.00 0.00 1.96 -0.32 32 0 85 0
29JUN26 47.00 C 0.00 0.00 0.00 1.65 -0.32 32 0 158 0
29JUN26 48.00 C 0.00 0.00 0.00 1.39 -0.30 32 0 73 0
29JUN26 49.00 C 0.00 0.00 0.00 1.15 -0.28 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.97 -0.22 32 0 105 0
29JUN26 52.50 C 0.00 0.00 0.00 0.60 -0.16 32 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.35 -0.12 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.22 -0.06 32 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 -0.04 32 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 -0.02 32 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 18.98 -0.98 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.00 -0.97 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.01 -0.98 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.03 -0.98 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.07 -0.96 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.45 -0.62 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.19 -0.94 33 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.28 -0.93 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.46 -0.85 34 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.56 -0.88 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.75 -0.86 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.98 -0.82 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.24 -0.81 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.55 -0.67 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.79 -0.92 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.29 -0.68 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.53 -0.67 31 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 5.04 -0.60 31 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.53 -0.59 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.10 -0.53 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 3.68 -0.52 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 3.31 -0.47 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 2.97 -0.44 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 2.65 -0.42 32 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.37 -0.37 32 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 2.10 -0.39 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 1.88 -0.31 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.42 -0.27 32 0 57 0
29SEP26 55.00 C 0.00 0.00 0.00 1.08 -0.19 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.78 -0.17 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.54 -0.16 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.40 -0.09 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.28 -0.06 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.07 -0.96 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.13 -0.95 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.21 -0.94 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.45 -0.79 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.45 -0.91 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.62 -0.89 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.81 -0.86 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.03 -0.85 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.30 -0.80 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.58 -0.80 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.90 -0.76 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.25 -0.75 32 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 7.64 -0.71 32 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 7.06 -0.68 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.50 -0.67 32 0 36 0
30DEC26 41.00 C 0.00 0.00 0.00 5.82 -0.79 30 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.34 -0.77 31 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 4.91 -0.53 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 4.50 -0.52 31 0 313 0
30DEC26 45.00 C 0.00 0.00 0.00 4.11 -0.50 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 3.77 -0.44 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 3.43 -0.44 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 3.13 -0.40 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.86 -0.36 31 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 2.60 -0.35 31 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 2.05 -0.29 31 0 91 0
30DEC26 55.00 C 0.00 0.00 0.00 1.68 -0.15 32 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 1.31 -0.21 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 1.00 -0.19 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.78 -0.14 32 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.58 -0.11 32 0 0 0
TOTAL CALL 3,328 20,249 +2,289
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 244 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 226 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 209 0 21 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 192 0 29 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 176 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 160 0 147 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 145 0 79 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 130 0 122 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 115 0 338 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 101 0 293 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 596 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 882 0
26FEB26 39.00 P 0.02 0.02 0.02 0.01 0.00 58 2 567 -2
26FEB26 40.00 P 0.02 0.02 0.02 0.03 +0.02 54 1 750 0
26FEB26 41.00 P 0.07 0.11 0.07 0.12 +0.07 54 3 367 -1
26FEB26 42.00 P 0.28 0.31 0.28 0.34 +0.19 53 23 292 0
26FEB26 43.00 P 0.55 0.79 0.55 0.79 +0.41 55 95 295 +39
26FEB26 44.00 P 1.06 1.44 1.06 1.47 +0.62 57 130 293 +75
26FEB26 45.00 P 1.85 2.32 1.85 2.25 +0.73 51 60 56 +20
26FEB26 46.00 P 0.00 0.00 0.00 3.22 +0.91 60 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 4.18 +0.95 0 0 53 0
26FEB26 48.00 P 0.00 0.00 0.00 5.18 +0.97 0 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 6.18 +0.98 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 7.18 +0.98 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.68 +0.98 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 12.18 +0.98 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.68 +0.98 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 17.18 +0.98 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.68 +0.98 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 22.18 +0.98 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 0.00 109 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 94 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 78 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 50 0 47 0
30MAR26 30.00 P 0.02 0.02 0.02 0.01 0.00 46 3 15 +2
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 85 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 39 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
30MAR26 34.00 P 0.04 0.04 0.04 0.02 +0.01 34 50 231 +50
30MAR26 35.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 81 0
30MAR26 36.00 P 0.00 0.00 0.00 0.06 +0.02 32 0 970 0
30MAR26 37.00 P 0.00 0.00 0.00 0.12 +0.04 32 0 185 0
30MAR26 38.00 P 0.23 0.23 0.23 0.21 +0.07 32 1 711 +1
30MAR26 39.00 P 0.41 0.41 0.41 0.37 +0.11 32 2 340 0
30MAR26 40.00 P 0.48 0.59 0.48 0.59 +0.17 32 12 648 +1
30MAR26 41.00 P 0.90 0.90 0.90 0.89 +0.23 32 20 319 0
30MAR26 42.00 P 1.30 1.30 1.29 1.29 +0.32 33 24 509 +3
30MAR26 43.00 P 1.47 1.81 1.47 1.78 +0.44 33 50 405 +30
30MAR26 44.00 P 2.01 2.37 2.01 2.38 +0.54 33 74 296 +74
30MAR26 45.00 P 0.00 0.00 0.00 3.03 +0.62 33 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.82 +0.69 34 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 4.57 +0.78 33 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 5.38 +0.93 32 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 6.29 +0.85 32 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 7.45 +1.11 42 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 9.68 +0.96 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 12.18 +0.98 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.68 +0.98 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 17.18 +0.98 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.68 +0.98 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 22.18 +0.98 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 0.14 +0.05 32 0 106 0
29APR26 36.00 P 0.00 0.00 0.00 0.22 +0.07 31 0 26 0
29APR26 37.00 P 0.39 0.39 0.39 0.34 +0.10 31 1 61 0
29APR26 38.00 P 0.51 0.51 0.51 0.52 +0.14 32 1 107 +1
29APR26 39.00 P 0.68 0.74 0.68 0.74 +0.19 31 14 233 -12
29APR26 40.00 P 0.99 0.99 0.99 1.03 +0.24 32 1 214 0
29APR26 41.00 P 0.00 0.00 0.00 1.39 +0.30 32 0 114 0
29APR26 42.00 P 1.80 1.80 1.80 1.82 +0.38 32 1 102 +1
29APR26 43.00 P 2.10 2.10 2.10 2.33 +0.45 32 1 136 0
29APR26 44.00 P 0.00 0.00 0.00 2.89 +0.51 32 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 3.53 +0.58 32 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 4.26 +0.65 33 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 5.04 +0.83 34 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.69 +0.75 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.53 +0.79 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.45 +0.68 32 0 1 0
29APR26 52.50 P 0.00 0.00 0.00 9.73 +0.91 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.18 +0.96 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.68 +0.96 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 17.18 +0.98 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.68 +0.98 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 22.18 +0.98 0 0 0 0
28MAY26 28.00 P 0.07 0.07 0.07 0.01 0.00 32 5 33 +5
28MAY26 29.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.15 +0.04 31 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.23 +0.06 31 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.35 +0.08 32 0 2 0
28MAY26 36.00 P 0.00 0.00 0.00 0.50 +0.11 32 0 2 0
28MAY26 37.00 P 0.00 0.00 0.00 0.70 +0.14 32 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 0.96 +0.20 32 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 1.26 +0.24 32 0 18 0
28MAY26 40.00 P 1.44 1.59 1.44 1.60 +0.27 32 25 41 +10
28MAY26 41.00 P 0.00 0.00 0.00 2.05 +0.36 32 0 34 0
28MAY26 42.00 P 0.00 0.00 0.00 2.53 +0.43 32 0 48 0
28MAY26 43.00 P 2.90 2.90 2.85 3.08 +0.51 32 67 136 +67
28MAY26 44.00 P 0.00 0.00 0.00 3.68 +0.57 33 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 4.08 +0.38 30 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 5.02 +0.71 33 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.64 +0.65 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.41 +0.70 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.23 +0.75 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.07 +0.78 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.29 +0.86 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.62 +0.91 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.02 +0.94 32 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.45 +0.96 31 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.91 +0.97 30 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.39 +0.82 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 11 0
29JUN26 29.00 P 0.13 0.13 0.13 0.05 +0.01 32 20 22 -6
29JUN26 30.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 +0.04 32 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.20 +0.06 32 0 56 0
29JUN26 33.00 P 0.00 0.00 0.00 0.29 +0.08 32 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.41 +0.10 32 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.56 +0.13 32 0 164 0
29JUN26 36.00 P 0.00 0.00 0.00 0.71 +0.12 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 0.97 +0.18 31 0 257 0
29JUN26 38.00 P 0.00 0.00 0.00 1.26 +0.22 32 0 242 0
29JUN26 39.00 P 0.00 0.00 0.00 1.60 +0.29 32 0 275 0
29JUN26 40.00 P 0.00 0.00 0.00 1.97 +0.34 32 0 124 0
29JUN26 41.00 P 0.00 0.00 0.00 2.35 +0.36 31 0 87 0
29JUN26 42.00 P 0.00 0.00 0.00 2.94 +0.49 32 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 3.50 +0.58 32 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 4.10 +0.59 33 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 4.68 +0.63 32 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 5.13 +0.43 30 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 5.99 +0.53 31 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 6.75 +0.71 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.52 +0.73 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.35 +0.79 32 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.49 +0.84 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.94 +0.97 35 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 15.11 +0.73 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.61 +0.86 36 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.95 +0.79 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.41 +0.82 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 0.00 33 0 22 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.24 +0.05 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.33 +0.06 33 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.44 +0.06 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.57 +0.08 32 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 0.74 +0.11 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 0.94 +0.14 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.21 +0.21 33 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 1.47 +0.18 33 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.80 +0.24 33 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 2.14 +0.25 33 0 49 0
29SEP26 39.00 P 0.00 0.00 0.00 2.55 +0.32 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 2.97 +0.32 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 3.46 +0.39 33 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 3.96 +0.41 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.52 +0.49 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.11 +0.48 34 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 5.74 +0.52 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.40 +0.57 34 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 6.89 +0.39 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.75 +0.56 34 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 8.32 +0.39 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.10 +0.43 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.10 +0.43 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.54 +0.87 36 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 15.45 +0.83 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.76 +0.88 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.12 +0.91 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.52 +0.93 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.24 +0.05 32 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.32 +0.05 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.42 +0.06 32 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.55 +0.08 32 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.70 +0.10 32 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.88 +0.13 32 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 1.08 +0.13 32 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 1.33 +0.18 32 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.64 +0.23 32 0 11 0
30DEC26 36.00 P 0.00 0.00 0.00 1.95 +0.23 32 0 16 0
30DEC26 37.00 P 2.18 2.18 2.18 2.30 +0.25 32 1 15 +1
30DEC26 38.00 P 0.00 0.00 0.00 2.68 +0.29 32 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 3.10 +0.32 32 0 15 0
30DEC26 40.00 P 3.50 3.50 3.50 3.54 +0.34 32 7 8 0
30DEC26 41.00 P 3.98 3.98 3.98 4.04 +0.39 32 10 10 0
30DEC26 42.00 P 4.50 4.50 4.50 4.54 +0.39 33 10 15 -10
30DEC26 43.00 P 0.00 0.00 0.00 5.11 +0.46 33 0 305 0
30DEC26 44.00 P 0.00 0.00 0.00 5.70 +0.48 33 0 301 0
30DEC26 45.00 P 0.00 0.00 0.00 6.31 +0.50 33 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.97 +0.56 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 7.42 +0.34 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.11 +0.36 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.83 +0.38 32 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.55 +0.63 32 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.50 +0.71 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.56 +0.77 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.72 +0.81 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.96 +0.84 32 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.27 +0.88 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.63 +0.91 32 0 0 0
TOTAL PUT 714 16,626 +349
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$ 13.35
26FEB26 9.00 C 0.00 0.00 0.00 4.35 +0.05 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.10 +0.05 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.85 +0.05 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.60 +0.05 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.86 +0.05 51 0 97 0
26FEB26 13.00 C 0.00 0.00 0.00 0.38 +0.01 35 0 166 0
26FEB26 13.50 C 0.00 0.00 0.00 0.10 -0.01 41 0 1,033 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 1,409 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,095 0
26FEB26 15.00 C 0.01 0.01 0.01 0.01 0.00 83 4 526 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 102 0 145 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 120 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 136 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 152 0 489 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 168 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 182 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 196 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 210 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 223 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 235 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 282 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.12 +0.07 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.87 +0.05 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.65 +0.10 73 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.37 +0.05 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.12 +0.04 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.88 +0.07 47 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.63 +0.07 43 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.39 +0.08 47 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 2.90 +0.08 44 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.41 +0.07 39 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.96 +0.08 40 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 1.56 +0.12 42 0 36 0
30MAR26 12.50 C 1.11 1.11 1.11 1.15 +0.06 38 15 130 +15
30MAR26 13.00 C 0.00 0.00 0.00 0.83 +0.04 38 0 118 0
30MAR26 13.50 C 0.48 0.55 0.48 0.57 +0.03 38 14 678 +4
30MAR26 14.00 C 0.00 0.00 0.00 0.38 +0.02 38 0 593 0
30MAR26 14.50 C 0.24 0.25 0.24 0.24 0.00 38 12 3,155 +5
30MAR26 15.00 C 0.16 0.16 0.16 0.15 0.00 38 8 337 +8
30MAR26 15.50 C 0.00 0.00 0.00 0.09 0.00 39 0 587 0
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 0.00 0.00 0.00 0.01 0.00 40 0 834 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 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 68 0 241 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 73 0 32 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 78 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 87 0 20 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 4.42 +0.09 50 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.17 +0.08 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.93 +0.09 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.69 +0.08 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.44 +0.07 42 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.98 +0.07 42 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.59 +0.14 46 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.12 +0.08 40 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.73 +0.09 40 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 1.38 +0.05 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.08 +0.03 39 0 880 0
29APR26 13.50 C 0.00 0.00 0.00 0.83 +0.02 38 0 1,673 0
29APR26 14.00 C 0.57 0.57 0.57 0.64 +0.02 39 20 1,370 0
29APR26 14.50 C 0.00 0.00 0.00 0.48 0.00 39 0 1,081 0
29APR26 15.00 C 0.00 0.00 0.00 0.35 0.00 39 0 412 0
29APR26 15.50 C 0.00 0.00 0.00 0.25 0.00 39 0 25 0
29APR26 16.00 C 0.00 0.00 0.00 0.18 0.00 39 0 166 0
29APR26 16.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 0.00 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 4.43 +0.08 38 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.19 +0.06 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.97 +0.04 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.71 +0.05 37 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.52 +0.05 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.06 +0.04 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.60 -0.04 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.22 +0.03 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.85 +0.03 38 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.53 +0.02 38 0 700 0
28MAY26 13.00 C 0.00 0.00 0.00 1.25 +0.01 38 0 758 0
28MAY26 13.50 C 0.00 0.00 0.00 1.02 +0.01 38 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.82 0.00 39 0 74 0
28MAY26 14.50 C 0.00 0.00 0.00 0.65 0.00 39 0 13 0
28MAY26 15.00 C 0.00 0.00 0.00 0.51 0.00 39 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.41 0.00 40 0 41 0
28MAY26 16.00 C 0.00 0.00 0.00 0.33 0.00 40 0 38 0
28MAY26 16.50 C 0.00 0.00 0.00 0.25 0.00 40 0 15 0
28MAY26 17.00 C 0.00 0.00 0.00 0.19 0.00 40 0 13 0
28MAY26 17.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 0.00 40 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.92 -0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.69 +0.02 31 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.45 +0.07 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.22 +0.01 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.98 +0.05 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.71 -0.03 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.54 +0.07 36 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.07 +0.02 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.68 +0.03 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.33 +0.03 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.00 +0.02 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.72 +0.03 39 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.45 +0.01 39 0 2,178 0
29JUN26 13.50 C 0.00 0.00 0.00 1.22 +0.01 39 0 723 0
29JUN26 14.00 C 0.00 0.00 0.00 1.01 0.00 39 0 140 0
29JUN26 14.50 C 0.00 0.00 0.00 0.84 0.00 39 0 207 0
29JUN26 15.00 C 0.00 0.00 0.00 0.69 0.00 39 0 30 0
29JUN26 15.50 C 0.53 0.53 0.53 0.57 0.00 40 10 163 0
29JUN26 16.00 C 0.00 0.00 0.00 0.46 0.00 40 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.37 0.00 40 0 232 0
29JUN26 17.00 C 0.00 0.00 0.00 0.32 +0.02 41 0 114 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 0.00 41 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 -0.01 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 0.00 41 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 30 0
29JUN26 20.00 C 0.11 0.11 0.11 0.08 0.00 40 20 536 +20
29JUN26 21.00 C 0.00 0.00 0.00 0.05 0.00 40 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 4.52 +0.04 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.33 +0.11 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.07 +0.12 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.91 +0.17 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.66 +0.08 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.25 +0.06 41 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.89 +0.06 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.56 +0.02 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.28 +0.03 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.99 +0.02 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.73 +0.04 42 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.50 +0.02 42 0 32 0
29SEP26 14.00 C 0.00 0.00 0.00 1.30 +0.02 41 0 15 0
29SEP26 14.50 C 1.16 1.16 1.16 1.12 +0.02 41 20 20 +20
29SEP26 15.00 C 0.00 0.00 0.00 0.97 +0.02 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.83 +0.01 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.71 +0.01 41 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 +0.01 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.52 0.00 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.44 0.00 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 0.00 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.32 0.00 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 +0.01 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 +0.01 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 0.00 41 0 39 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 0.00 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 0.00 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
30DEC26 9.00 C 0.00 0.00 0.00 4.60 +0.07 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.39 +0.07 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.19 +0.08 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.95 +0.03 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.79 +0.07 42 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.44 +0.05 42 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 3.13 +0.06 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.81 0.00 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.54 +0.03 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.28 +0.01 42 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.05 +0.02 42 0 12 0
30DEC26 13.50 C 0.00 0.00 0.00 1.83 +0.01 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.64 +0.01 42 0 13 0
30DEC26 14.50 C 0.00 0.00 0.00 1.47 +0.01 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.31 +0.01 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.17 0.00 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.04 +0.01 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.93 0.00 42 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.83 0.00 42 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.73 -0.01 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.66 0.00 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 0.00 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 0.00 42 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 0.00 41 0 66 0
30DEC26 20.00 C 0.52 0.52 0.52 0.41 0.00 41 20 54 +15
TOTAL CALL 143 31,522 +87
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 104 0 70 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 434 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 810 0
26FEB26 13.00 P 0.06 0.06 0.06 0.05 -0.04 44 16 929 -6
26FEB26 13.50 P 0.30 0.31 0.30 0.26 -0.07 44 305 1,384 -91
26FEB26 14.00 P 0.67 0.67 0.67 0.67 -0.07 48 2 898 -2
26FEB26 14.50 P 0.00 0.00 0.00 1.15 -0.09 0 120 294 -153
26FEB26 15.00 P 0.00 0.00 0.00 1.66 -0.09 85 0 76 0
26FEB26 15.50 P 0.00 0.00 0.00 2.15 -0.08 0 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.65 -0.08 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.15 -0.09 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.65 -0.08 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.15 -0.05 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.65 -0.05 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.15 -0.05 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.65 -0.05 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.15 -0.05 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.65 -0.05 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.65 -0.05 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.65 -0.05 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 8 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 -0.01 38 0 182 0
30MAR26 12.00 P 0.16 0.16 0.15 0.14 -0.02 38 58 544 -42
30MAR26 12.50 P 0.27 0.27 0.27 0.27 -0.02 38 94 1,292 +45
30MAR26 13.00 P 0.53 0.53 0.44 0.44 -0.04 38 20 1,675 0
30MAR26 13.50 P 0.68 0.68 0.68 0.68 -0.06 37 20 516 +20
30MAR26 14.00 P 0.00 0.00 0.00 1.01 -0.06 39 0 299 0
30MAR26 14.50 P 0.00 0.00 0.00 1.38 -0.06 39 120 1,667 +120
30MAR26 15.00 P 0.00 0.00 0.00 1.80 +0.04 41 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 2.23 -0.08 41 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.68 -0.09 39 0 144 0
30MAR26 16.50 P 0.00 0.00 0.00 3.17 -0.09 42 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 3.65 -0.09 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.15 -0.05 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.65 -0.09 0 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.15 -0.05 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.65 -0.05 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.15 -0.05 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.65 -0.05 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.65 -0.05 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.65 -0.05 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.65 -0.05 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.65 -0.05 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.65 -0.05 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.65 -0.05 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.65 -0.08 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.65 -0.08 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 183 0
29APR26 11.50 P 0.00 0.00 0.00 0.20 -0.01 39 0 230 0
29APR26 12.00 P 0.00 0.00 0.00 0.31 -0.03 39 0 106 0
29APR26 12.50 P 0.48 0.48 0.48 0.47 -0.03 39 14 267 +14
29APR26 13.00 P 0.00 0.00 0.00 0.67 -0.05 39 0 4,442 0
29APR26 13.50 P 0.95 0.95 0.95 0.93 -0.05 39 15 2,429 +15
29APR26 14.00 P 0.00 0.00 0.00 1.22 -0.07 39 0 2,104 0
29APR26 14.50 P 0.00 0.00 0.00 1.61 -0.04 41 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 1.96 -0.08 40 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.37 -0.07 41 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.83 -0.05 43 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.25 -0.09 42 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.69 -0.12 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.17 -0.10 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.69 -0.09 46 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.17 -0.08 46 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.66 -0.09 47 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.16 -0.04 49 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.65 -0.05 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 -0.01 40 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 140 0
28MAY26 10.50 P 0.00 0.00 0.00 0.13 -0.02 40 0 255 0
28MAY26 11.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 94 0
28MAY26 11.50 P 0.00 0.00 0.00 0.32 -0.03 40 0 139 0
28MAY26 12.00 P 0.00 0.00 0.00 0.47 -0.03 40 0 202 0
28MAY26 12.50 P 0.00 0.00 0.00 0.66 -0.03 40 0 700 0
28MAY26 13.00 P 0.95 0.95 0.95 0.88 -0.04 40 15 709 0
28MAY26 13.50 P 0.00 0.00 0.00 1.14 -0.05 41 0 89 0
28MAY26 14.00 P 0.00 0.00 0.00 1.44 -0.06 41 0 155 0
28MAY26 14.50 P 0.00 0.00 0.00 1.78 -0.05 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.15 -0.05 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.55 -0.05 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.97 -0.05 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.40 -0.06 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.84 -0.08 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.30 -0.10 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.78 -0.10 48 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 0.00 41 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 0.00 41 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 -0.01 40 0 199 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 -0.01 41 0 1,173 0
29JUN26 10.50 P 0.24 0.24 0.24 0.22 -0.01 41 15 758 0
29JUN26 11.00 P 0.00 0.00 0.00 0.32 -0.02 41 0 512 0
29JUN26 11.50 P 0.00 0.00 0.00 0.46 -0.02 41 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 0.62 -0.03 41 0 146 0
29JUN26 12.50 P 0.00 0.00 0.00 0.82 -0.04 41 0 1,739 0
29JUN26 13.00 P 0.00 0.00 0.00 1.06 -0.04 41 0 2,324 0
29JUN26 13.50 P 0.00 0.00 0.00 1.32 -0.05 41 0 795 0
29JUN26 14.00 P 0.00 0.00 0.00 1.62 -0.05 42 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 1.95 -0.05 42 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.31 -0.05 42 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.69 -0.05 43 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.10 -0.05 44 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.52 -0.05 45 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.96 -0.05 45 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.42 -0.05 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.89 -0.05 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.37 -0.05 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.86 -0.05 52 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.35 -0.05 55 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.86 -0.05 58 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.88 -0.05 64 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.81 -0.09 64 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.81 -0.08 68 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.78 -0.10 69 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.78 -0.08 73 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.76 -0.06 75 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.65 -0.08 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.65 -0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 -0.01 40 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.34 -0.01 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.40 -0.01 40 0 22 0
29SEP26 10.50 P 0.00 0.00 0.00 0.53 -0.01 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.69 -0.02 40 0 105 0
29SEP26 11.50 P 0.00 0.00 0.00 0.88 -0.02 40 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 1.08 -0.03 39 0 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.33 -0.02 39 0 231 0
29SEP26 13.00 P 0.00 0.00 0.00 1.59 -0.03 39 0 333 0
29SEP26 13.50 P 0.00 0.00 0.00 1.87 -0.03 39 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.18 -0.05 39 0 487 0
29SEP26 14.50 P 2.50 2.51 2.50 2.51 -0.06 39 30 38 +3
29SEP26 15.00 P 0.00 0.00 0.00 2.87 -0.06 39 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.24 -0.05 38 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.62 -0.08 38 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.03 -0.05 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.46 -0.04 39 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.87 -0.05 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.31 -0.05 38 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.74 -0.08 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.14 -0.12 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.63 -0.09 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.08 -0.06 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.03 -0.04 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.98 -0.04 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.94 -0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.94 -0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.91 -0.07 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.84 -0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.88 -0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.86 -0.09 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.46 -0.01 41 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.52 -0.02 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.59 -0.02 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.75 -0.03 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.93 -0.03 40 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.14 -0.02 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.36 -0.03 40 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.60 -0.04 40 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.87 -0.04 40 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 2.16 -0.03 40 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.46 -0.04 39 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.78 -0.05 39 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.13 -0.05 39 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.50 -0.04 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.88 -0.03 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.27 +0.01 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.67 +0.02 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.06 -0.05 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.48 -0.05 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.91 -0.09 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.37 -0.12 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.81 -0.12 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.26 -0.12 38 0 0 0
TOTAL PUT 844 39,771 -77
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 92.28
26FEB26 67.50 C 0.00 0.00 0.00 24.79 -2.10 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.29 -2.10 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.79 -2.11 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.29 -2.11 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.79 -1.95 0 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.29 -1.95 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 9.79 -1.95 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.29 -1.95 0 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 4.80 -1.94 30 0 31 0
26FEB26 90.00 C 0.00 0.00 0.00 2.39 -1.88 27 0 300 0
26FEB26 92.50 C 1.07 1.07 0.55 0.66 -1.40 27 3 128 +1
26FEB26 95.00 C 0.00 0.00 0.00 0.07 -0.54 27 0 498 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.10 33 0 138 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
26FEB26 102.50 C 0.02 0.02 0.02 0.01 0.00 58 1 282 -1
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 154 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 232 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 101 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 130 0 400 0
30MAR26 52.50 C 0.00 0.00 0.00 39.84 -1.99 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.35 -2.00 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 34.86 -1.99 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.38 -1.98 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 29.89 -1.99 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.41 -1.98 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.93 -1.98 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 22.52 -1.87 42 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 20.06 -1.84 40 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 17.48 -1.92 23 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 14.99 -1.94 21 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 12.53 -1.92 22 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 10.11 -1.89 22 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 7.82 -1.80 22 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 5.73 -1.66 22 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 4.06 -1.32 23 0 60 0
30MAR26 92.50 C 0.00 0.00 0.00 2.56 -1.15 22 0 31 0
30MAR26 95.00 C 1.55 1.55 1.55 1.55 -0.78 22 7 366 +7
30MAR26 97.50 C 0.94 0.94 0.87 0.86 -0.58 22 3 216 -1
30MAR26 100.00 C 0.00 0.00 0.00 0.44 -0.37 22 0 231 0
30MAR26 102.50 C 0.29 0.29 0.29 0.20 -0.22 22 7 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.09 -0.11 22 0 545 0
30MAR26 107.50 C 0.12 0.12 0.12 0.04 -0.05 22 30 300 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 365 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 39 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 260 0
29APR26 70.00 C 0.00 0.00 0.00 22.83 -1.84 38 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.42 -2.00 36 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 17.68 -2.29 22 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 15.25 -2.32 22 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 12.87 -1.87 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 10.60 -1.79 22 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 8.48 -1.68 22 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 6.77 -1.32 23 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 5.07 -1.37 23 0 300 0
29APR26 92.50 C 0.00 0.00 0.00 3.61 -1.09 22 0 60 0
29APR26 95.00 C 0.00 0.00 0.00 2.48 -0.88 22 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 1.68 -0.64 22 0 60 0
29APR26 100.00 C 1.25 1.25 1.25 1.09 -0.52 22 2 6 +2
29APR26 102.50 C 0.84 0.84 0.80 0.68 -0.36 22 95 185 +95
29APR26 105.00 C 0.00 0.00 0.00 0.40 -0.25 22 0 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.23 -0.16 22 0 150 0
29APR26 110.00 C 0.00 0.00 0.00 0.13 -0.09 22 0 74 0
29APR26 112.50 C 0.00 0.00 0.00 0.07 -0.06 22 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 23.19 -1.91 36 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 20.80 -1.90 34 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 18.41 -1.90 32 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.56 -2.18 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 13.28 -1.82 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 11.13 -1.72 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 9.13 -1.62 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 7.33 -1.48 22 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 5.76 -1.31 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 4.48 -1.07 22 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 3.33 -0.92 22 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 2.47 -0.71 22 0 1 0
28MAY26 100.00 C 0.00 0.00 0.00 1.77 -0.60 22 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 1.23 -0.50 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.84 -0.37 22 0 2 0
28MAY26 107.50 C 0.00 0.00 0.00 0.56 -0.27 22 0 91 0
28MAY26 110.00 C 0.00 0.00 0.00 0.36 -0.20 22 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.22 -0.15 22 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.15 -0.08 22 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.09 -0.05 22 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.60 -1.99 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.20 -1.99 37 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.80 -1.98 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.41 -1.98 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.03 -1.96 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 18.72 -1.76 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.87 -2.26 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.66 -1.76 22 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 11.58 -1.67 22 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 9.66 -1.55 22 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 7.92 -1.41 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.38 -1.25 22 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.18 -0.96 23 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 4.00 -0.92 22 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 3.06 -0.79 22 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 2.31 -0.66 22 0 62 0
29JUN26 102.50 C 0.00 0.00 0.00 1.70 -0.52 22 0 62 0
29JUN26 105.00 C 0.00 0.00 0.00 1.23 -0.41 22 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 0.88 -0.31 22 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 0.61 -0.25 22 0 121 0
29JUN26 112.50 C 0.00 0.00 0.00 0.41 -0.19 22 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.28 -0.12 22 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.19 -0.08 22 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.13 -0.06 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.09 -0.03 22 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 25.95 -1.93 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.65 -1.92 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.37 -1.90 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.12 -1.87 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.42 -2.30 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.41 -1.68 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.54 -1.59 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 10.81 -1.51 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.25 -1.40 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.86 -1.27 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 6.70 -1.07 23 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 5.54 -1.00 23 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 4.59 -0.86 23 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 3.77 -0.74 23 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 3.13 -0.61 23 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 2.57 -0.57 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.09 -0.52 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 1.67 -0.47 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.28 -0.44 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 1.02 -0.32 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.79 -0.28 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.63 -0.21 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.49 -0.18 23 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 26.23 -1.89 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.01 -1.88 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 21.85 -1.84 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.75 -1.78 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 17.38 -1.97 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 15.54 -1.82 23 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 13.85 -1.48 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.28 -1.36 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 10.80 -1.32 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.48 -1.21 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.18 -1.09 23 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.06 -1.01 23 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.04 -0.94 23 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 5.18 -0.83 23 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.45 -0.73 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.82 -0.63 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.30 -0.54 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.75 -0.66 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.37 -0.56 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.00 -0.40 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.67 -0.36 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 1.40 -0.30 23 0 8 0
TOTAL CALL 148 8,595 +103
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 157 0 2,475 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 141 0 859 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 124 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 218 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 92 0 308 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 216 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 32 29 192 +29
26FEB26 90.00 P 0.24 0.24 0.22 0.10 +0.06 27 62 186 -33
26FEB26 92.50 P 0.73 0.98 0.73 0.83 +0.50 26 92 685 +1
26FEB26 95.00 P 0.00 0.00 0.00 2.77 +1.34 26 0 231 0
26FEB26 97.50 P 0.00 0.00 0.00 5.22 +1.85 0 0 89 0
26FEB26 100.00 P 0.00 0.00 0.00 7.72 +1.94 0 0 26 0
26FEB26 102.50 P 0.00 0.00 0.00 10.22 +1.94 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.72 +1.94 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.22 +1.94 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 17.72 +1.94 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.33 +2.05 141 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 22.83 +2.05 154 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.33 +2.05 166 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 27.83 +2.05 179 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 291 0
30MAR26 57.50 P 0.02 0.02 0.02 0.01 0.00 56 200 247 +200
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 51 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 119 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 53 0
30MAR26 70.00 P 0.10 0.10 0.10 0.01 0.00 34 12 76 +12
30MAR26 72.50 P 0.11 0.14 0.11 0.01 0.00 30 39 244 +8
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 288 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 22 0 182 0
30MAR26 80.00 P 0.28 0.28 0.28 0.04 +0.02 22 2 511 0
30MAR26 82.50 P 0.38 0.41 0.38 0.12 +0.06 22 2 339 +1
30MAR26 85.00 P 0.60 0.60 0.60 0.32 +0.14 22 1 493 +1
30MAR26 87.50 P 0.90 0.98 0.90 0.75 +0.30 22 4 373 +4
30MAR26 90.00 P 1.49 1.63 1.43 1.49 +0.54 22 13 78 +13
30MAR26 92.50 P 2.72 2.72 2.72 2.51 +0.72 22 30 91 +24
30MAR26 95.00 P 0.00 0.00 0.00 4.00 +1.04 22 0 12 0
30MAR26 97.50 P 0.00 0.00 0.00 5.85 +1.31 22 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 7.97 +1.61 22 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 10.28 +1.78 22 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.72 +1.89 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 15.22 +1.94 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 17.72 +1.94 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.34 +1.97 39 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.84 +1.97 43 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.34 +1.97 46 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.84 +1.97 49 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 30.34 +1.97 52 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 89 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 22 0 38 0
29APR26 75.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 36 0
29APR26 77.50 P 0.44 0.49 0.44 0.09 +0.04 22 20 491 0
29APR26 80.00 P 0.58 0.58 0.58 0.20 +0.08 22 10 966 0
29APR26 82.50 P 0.78 0.78 0.78 0.42 +0.16 22 15 470 +15
29APR26 85.00 P 1.03 1.03 1.03 0.81 +0.28 22 10 204 0
29APR26 87.50 P 0.00 0.00 0.00 1.41 +0.44 22 0 37 0
29APR26 90.00 P 0.00 0.00 0.00 2.26 +0.61 22 0 401 0
29APR26 92.50 P 3.24 3.24 3.24 3.29 +0.72 21 79 169 +49
29APR26 95.00 P 4.58 4.62 4.58 4.77 +1.05 22 90 40 -90
29APR26 97.50 P 0.00 0.00 0.00 6.47 +1.22 22 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 8.41 +1.47 22 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 10.55 +1.63 22 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 12.83 +1.76 22 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 15.24 +1.86 22 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 17.72 +1.93 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.34 +1.97 30 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.84 +1.97 33 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 25.34 +1.97 36 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 27.84 +1.97 38 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 0.00 22 0 28 0
28MAY26 72.50 P 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
28MAY26 75.00 P 0.58 0.58 0.58 0.11 +0.04 22 15 75 +15
28MAY26 77.50 P 0.00 0.00 0.00 0.24 +0.08 22 0 194 0
28MAY26 80.00 P 0.85 0.85 0.85 0.45 +0.15 22 15 162 0
28MAY26 82.50 P 0.00 0.00 0.00 0.78 +0.22 22 0 40 0
28MAY26 85.00 P 0.00 0.00 0.00 1.30 +0.35 22 0 103 0
28MAY26 87.50 P 0.00 0.00 0.00 2.01 +0.50 22 0 34 0
28MAY26 90.00 P 0.00 0.00 0.00 2.92 +0.64 22 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 3.95 +0.70 22 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 5.36 +0.94 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 7.05 +1.18 22 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 8.88 +1.36 22 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 10.90 +1.51 22 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.07 +1.65 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 15.36 +1.75 22 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 17.75 +1.84 22 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 20.34 +1.97 27 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.84 +1.97 29 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.34 +1.97 31 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.84 +1.97 33 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 122 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 +0.02 23 0 10 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 +0.02 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 +0.06 22 0 3 0
29JUN26 75.00 P 0.00 0.00 0.00 0.30 +0.10 22 0 438 0
29JUN26 77.50 P 0.00 0.00 0.00 0.52 +0.16 22 0 193 0
29JUN26 80.00 P 0.00 0.00 0.00 0.87 +0.24 22 0 80 0
29JUN26 82.50 P 0.00 0.00 0.00 1.37 +0.35 22 0 8 0
29JUN26 85.00 P 0.00 0.00 0.00 2.05 +0.49 22 0 43 0
29JUN26 87.50 P 0.00 0.00 0.00 2.89 +0.61 22 0 351 0
29JUN26 90.00 P 0.00 0.00 0.00 3.81 +0.61 22 0 222 0
29JUN26 92.50 P 0.00 0.00 0.00 4.99 +0.78 21 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 6.39 +0.97 21 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.22 +1.34 22 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 10.03 +1.37 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.98 +1.49 22 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.06 +1.59 22 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.23 +1.67 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 18.49 +1.75 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 20.82 +1.56 22 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.16 +1.82 22 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.55 +1.86 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.01 +1.93 23 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 30.44 +1.96 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.23 +0.05 23 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.38 +0.07 23 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 0.62 +0.13 23 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.94 +0.18 23 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.36 +0.25 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.91 +0.32 23 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 2.59 +0.40 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.42 +0.49 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.40 +0.59 23 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 5.57 +0.74 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.75 +0.78 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.09 +0.88 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.66 +1.03 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.37 +1.18 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.19 +1.27 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.11 +1.35 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.15 +1.48 23 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 19.42 +1.39 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.60 +1.45 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.82 +1.49 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.10 +1.55 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 28.40 +1.57 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.73 +1.68 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.54 +0.09 23 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 0.78 +0.13 23 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 1.15 +0.22 24 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.60 +0.27 24 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 2.14 +0.34 24 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.79 +0.40 24 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.58 +0.49 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.51 +0.62 24 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.54 +0.67 24 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.73 +0.78 24 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 7.91 +0.76 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.30 +0.88 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.82 +0.99 24 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 12.39 +1.04 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.14 +1.24 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.99 +1.33 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.13 +1.26 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.15 +1.31 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.23 +1.34 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 24.37 +1.39 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.55 +1.44 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 28.78 +1.47 24 0 0 0
TOTAL PUT 740 17,119 +249
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$ 16.49
26FEB26 9.00 C 0.00 0.00 0.00 7.49 -0.36 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 7.24 -0.36 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 6.99 -0.36 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 6.74 -0.36 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.49 -0.36 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.99 -0.36 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.49 -0.36 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.99 -0.36 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.49 -0.36 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.10 -0.25 270 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 3.49 -0.36 0 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 2.99 -0.38 0 0 275 0
26FEB26 14.00 C 0.00 0.00 0.00 2.49 -0.45 0 0 232 0
26FEB26 14.50 C 0.00 0.00 0.00 1.99 -0.41 0 0 200 0
26FEB26 15.00 C 0.00 0.00 0.00 1.49 -0.36 0 0 235 0
26FEB26 15.50 C 0.76 0.87 0.76 1.00 -0.37 46 16 196 +14
26FEB26 16.00 C 0.34 0.38 0.34 0.52 -0.36 35 20 412 -5
26FEB26 16.50 C 0.15 0.17 0.15 0.19 -0.24 39 7 200 0
26FEB26 17.00 C 0.04 0.05 0.04 0.05 -0.12 43 13 387 -10
26FEB26 17.50 C 0.02 0.02 0.01 0.01 -0.04 46 56 451 -38
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 405 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 79 0 237 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 154 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 109 0 163 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 122 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.51 -0.36 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.26 -0.37 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.02 -0.36 71 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.77 -0.36 67 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.52 -0.36 63 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 6.02 -0.36 55 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 5.54 -0.31 65 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 5.02 -0.36 0 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 4.55 -0.33 56 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 4.12 -0.27 64 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 3.53 -0.40 34 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 3.04 -0.40 33 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 2.57 -0.39 35 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 2.19 -0.34 42 0 404 0
30MAR26 15.00 C 0.00 0.00 0.00 1.76 -0.28 39 0 368 0
30MAR26 15.50 C 1.17 1.24 1.17 1.31 -0.31 34 45 460 +15
30MAR26 16.00 C 0.92 0.97 0.87 0.98 -0.27 34 47 831 +16
30MAR26 16.50 C 0.63 0.73 0.63 0.74 -0.20 36 31 103 +28
30MAR26 17.00 C 0.00 0.00 0.00 0.54 -0.15 36 0 135 0
30MAR26 17.50 C 0.33 0.33 0.33 0.38 -0.12 37 38 82 0
30MAR26 18.00 C 0.26 0.26 0.26 0.25 -0.10 36 10 298 -10
30MAR26 18.50 C 0.19 0.19 0.19 0.16 -0.07 36 12 132 0
30MAR26 19.00 C 0.12 0.12 0.12 0.10 -0.05 36 10 103 -10
30MAR26 19.50 C 0.11 0.11 0.11 0.06 -0.03 36 36 196 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 -0.02 37 2 176 +2
30MAR26 21.00 C 0.00 0.00 0.00 0.02 0.00 39 0 259 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,018 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 6.79 -0.36 45 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 6.54 -0.36 38 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.04 -0.36 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.55 -0.36 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.05 -0.36 33 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.55 -0.36 25 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.18 -0.24 50 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.59 -0.39 33 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 3.12 -0.39 33 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 2.67 -0.38 32 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 2.25 -0.34 32 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 1.86 -0.33 32 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 1.50 -0.30 32 0 855 0
29APR26 16.00 C 0.00 0.00 0.00 1.19 -0.26 32 0 600 0
29APR26 16.50 C 0.94 0.94 0.94 0.94 -0.22 32 2 294 0
29APR26 17.00 C 0.80 0.80 0.80 0.73 -0.18 33 15 116 +15
29APR26 17.50 C 0.00 0.00 0.00 0.57 -0.14 34 0 45 0
29APR26 18.00 C 0.40 0.40 0.40 0.43 -0.12 34 10 26 -10
29APR26 18.50 C 0.00 0.00 0.00 0.31 -0.10 33 0 20 0
29APR26 19.00 C 0.00 0.00 0.00 0.22 -0.08 33 0 10 0
29APR26 19.50 C 0.00 0.00 0.00 0.16 -0.06 33 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.11 -0.04 33 0 10 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 60 0
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.07 -0.36 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.58 -0.36 31 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.18 -0.27 43 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.62 -0.36 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.21 -0.30 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.74 -0.40 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.35 -0.34 33 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.97 -0.33 32 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 1.64 -0.20 33 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 1.35 -0.23 33 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.09 -0.20 33 0 17 0
28MAY26 17.00 C 0.00 0.00 0.00 0.86 -0.17 33 0 26 0
28MAY26 17.50 C 0.00 0.00 0.00 0.67 -0.14 32 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.51 -0.12 32 0 24 0
28MAY26 18.50 C 0.00 0.00 0.00 0.39 -0.09 32 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.29 -0.08 32 0 13 0
28MAY26 19.50 C 0.00 0.00 0.00 0.22 -0.05 32 0 22 0
28MAY26 20.00 C 0.00 0.00 0.00 0.16 -0.04 32 0 6 0
28MAY26 21.00 C 0.00 0.00 0.00 0.08 -0.03 32 0 20 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.55 -0.36 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.30 -0.36 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.05 -0.36 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.80 -0.37 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.56 -0.36 40 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 6.06 -0.36 32 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.57 -0.36 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.08 -0.35 35 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.60 -0.41 35 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 4.18 -0.35 40 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 3.66 -0.41 33 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 3.23 -0.35 34 0 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 2.74 -0.41 30 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 2.46 -0.28 35 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.11 -0.28 35 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 1.71 -0.29 32 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 1.48 -0.21 34 0 95 0
29JUN26 16.50 C 1.15 1.15 1.15 1.19 -0.23 33 1 553 +1
29JUN26 17.00 C 0.00 0.00 0.00 0.98 -0.18 33 0 537 0
29JUN26 17.50 C 0.00 0.00 0.00 0.81 -0.15 33 0 54 0
29JUN26 18.00 C 0.00 0.00 0.00 0.65 -0.14 33 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.52 -0.12 33 0 27 0
29JUN26 19.00 C 0.41 0.43 0.41 0.42 -0.09 33 12 25 -4
29JUN26 19.50 C 0.00 0.00 0.00 0.33 -0.08 33 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.26 -0.06 33 0 47 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 -0.05 33 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.55 -0.36 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.30 -0.36 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.05 -0.36 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.81 -0.36 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.56 -0.36 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.07 -0.36 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.63 -0.34 40 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 5.12 -0.40 35 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 4.65 -0.36 34 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 4.18 -0.38 33 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 3.70 -0.39 30 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 3.33 -0.34 32 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 2.95 -0.31 32 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 2.62 -0.27 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 2.33 -0.23 33 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.06 -0.20 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.81 -0.20 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 1.59 -0.18 33 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.39 -0.17 34 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.22 -0.14 34 0 54 0
29SEP26 18.00 C 0.00 0.00 0.00 1.06 -0.13 34 0 38 0
29SEP26 18.50 C 0.00 0.00 0.00 0.92 -0.12 34 0 28 0
29SEP26 19.00 C 0.00 0.00 0.00 0.80 -0.10 34 0 70 0
29SEP26 19.50 C 0.00 0.00 0.00 0.69 -0.09 34 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.59 -0.10 34 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.46 -0.08 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.34 -0.06 35 0 0 0
29SEP26 23.00 C 0.27 0.27 0.27 0.25 -0.04 35 2 21 +2
29SEP26 24.00 C 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.06 -0.36 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.81 -0.36 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.57 -0.35 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.08 -0.36 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.63 -0.34 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.16 -0.36 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.73 -0.33 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.32 -0.32 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.94 -0.31 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.58 -0.29 33 0 0 0
30DEC26 14.00 C 2.96 2.96 2.96 3.15 -0.27 31 5 25 +5
30DEC26 14.50 C 0.00 0.00 0.00 2.85 -0.25 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 2.57 -0.25 31 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 2.32 -0.23 32 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.08 -0.22 32 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 1.88 -0.19 32 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 1.67 -0.20 32 0 56 0
30DEC26 17.50 C 0.00 0.00 0.00 1.50 -0.17 32 0 16 0
30DEC26 18.00 C 1.25 1.25 1.25 1.34 -0.16 32 4 24 +4
30DEC26 18.50 C 0.00 0.00 0.00 1.19 -0.14 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.06 -0.14 33 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.94 -0.12 33 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.84 -0.11 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.68 -0.11 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.52 -0.08 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.42 -0.05 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.32 -0.05 33 0 0 0
TOTAL CALL 394 19,378 +15
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 219 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 196 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 173 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 151 0 63 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 130 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 110 0 329 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 89 0 175 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 278 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 113 0
26FEB26 16.00 P 0.12 0.12 0.07 0.05 +0.03 43 6 206 -6
26FEB26 16.50 P 0.19 0.36 0.19 0.21 +0.12 42 71 41 -16
26FEB26 17.00 P 0.00 0.00 0.00 0.57 +0.26 47 0 137 0
26FEB26 17.50 P 1.03 1.03 1.03 1.04 +0.34 60 5 36 0
26FEB26 18.00 P 0.00 0.00 0.00 1.54 +0.38 80 0 81 0
26FEB26 18.50 P 0.00 0.00 0.00 2.01 +0.36 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.51 +0.36 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.01 +0.36 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.51 +0.36 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.51 +0.36 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.51 +0.36 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.51 +0.36 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.55 +0.28 265 0 20 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 65 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 0.00 59 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 181 0
30MAR26 14.00 P 0.09 0.09 0.09 0.05 +0.01 36 10 348 +10
30MAR26 14.50 P 0.00 0.00 0.00 0.10 +0.03 36 0 626 0
30MAR26 15.00 P 0.18 0.21 0.18 0.19 +0.06 36 25 422 0
30MAR26 15.50 P 0.32 0.32 0.32 0.31 +0.09 36 5 510 0
30MAR26 16.00 P 0.57 0.57 0.57 0.48 +0.13 36 27 120 +1
30MAR26 16.50 P 0.00 0.00 0.00 0.72 +0.17 36 0 62 0
30MAR26 17.00 P 1.05 1.14 1.05 1.02 +0.22 37 20 48 +15
30MAR26 17.50 P 0.00 0.00 0.00 1.30 +0.19 34 0 97 0
30MAR26 18.00 P 0.00 0.00 0.00 1.77 +0.37 39 0 90 0
30MAR26 18.50 P 0.00 0.00 0.00 2.07 +0.29 30 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.65 +0.46 43 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 3.13 +0.37 46 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.56 +0.35 43 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.57 +0.38 53 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.51 +0.34 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.51 +0.36 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.55 +0.28 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.51 +0.36 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.51 +0.36 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 72 0
29APR26 12.50 P 0.06 0.06 0.06 0.02 +0.01 34 75 90 +71
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 +0.02 33 0 405 0
29APR26 14.00 P 0.14 0.14 0.14 0.13 +0.04 34 17 115 +8
29APR26 14.50 P 0.00 0.00 0.00 0.21 +0.06 34 0 81 0
29APR26 15.00 P 0.00 0.00 0.00 0.32 +0.08 33 0 479 0
29APR26 15.50 P 0.43 0.43 0.43 0.47 +0.11 33 15 750 0
29APR26 16.00 P 0.00 0.00 0.00 0.67 +0.15 34 0 452 0
29APR26 16.50 P 1.01 1.01 1.01 0.91 +0.18 34 10 68 +10
29APR26 17.00 P 0.00 0.00 0.00 1.20 +0.21 34 0 39 0
29APR26 17.50 P 0.00 0.00 0.00 1.54 +0.25 35 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.91 +0.35 36 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.31 +0.40 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.74 +0.33 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.19 +0.32 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.67 +0.37 41 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.62 +0.35 45 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.58 +0.39 47 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.51 +0.36 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.55 +0.28 54 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.17 +0.05 32 0 0 0
28MAY26 14.00 P 0.28 0.28 0.28 0.25 +0.06 31 4 6 +4
28MAY26 14.50 P 0.42 0.42 0.42 0.37 +0.09 31 15 15 +15
28MAY26 15.00 P 0.56 0.56 0.53 0.52 +0.11 31 45 45 +45
28MAY26 15.50 P 0.71 0.71 0.71 0.71 +0.13 31 15 27 +15
28MAY26 16.00 P 0.00 0.00 0.00 0.94 +0.16 31 0 23 0
28MAY26 16.50 P 0.00 0.00 0.00 1.21 +0.19 31 0 11 0
28MAY26 17.00 P 1.57 1.59 1.57 1.51 +0.22 30 30 80 0
28MAY26 17.50 P 0.00 0.00 0.00 1.85 +0.25 30 0 20 0
28MAY26 18.00 P 0.00 0.00 0.00 2.20 +0.26 29 0 23 0
28MAY26 18.50 P 0.00 0.00 0.00 2.60 +0.29 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.04 +0.34 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.47 +0.36 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.92 +0.35 28 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.85 +0.36 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.76 +0.37 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.72 +0.43 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.68 +0.22 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 32 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.02 34 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.02 33 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 +0.02 33 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 +0.05 33 0 1,790 0
29JUN26 13.50 P 0.00 0.00 0.00 0.27 +0.06 33 0 64 0
29JUN26 14.00 P 0.00 0.00 0.00 0.38 +0.08 32 0 117 0
29JUN26 14.50 P 0.00 0.00 0.00 0.52 +0.09 32 0 67 0
29JUN26 15.00 P 0.00 0.00 0.00 0.70 +0.12 32 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.90 +0.14 32 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 1.15 +0.17 33 0 97 0
29JUN26 16.50 P 0.00 0.00 0.00 1.43 +0.20 33 0 587 0
29JUN26 17.00 P 0.00 0.00 0.00 1.75 +0.23 33 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.01 +0.17 31 0 55 0
29JUN26 18.00 P 0.00 0.00 0.00 2.47 +0.22 34 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 2.89 +0.38 35 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 3.30 +0.35 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.74 +0.49 37 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 4.17 +0.35 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.06 +0.28 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.99 +0.37 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.87 +0.31 33 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.84 +0.35 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 0.02 +0.01 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 +0.01 35 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.01 34 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 +0.03 35 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.25 +0.05 35 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.34 +0.06 35 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.45 +0.07 35 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.58 +0.08 35 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.75 +0.11 35 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.93 +0.12 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.14 +0.14 35 0 52 0
29SEP26 15.50 P 0.00 0.00 0.00 1.37 +0.16 35 0 84 0
29SEP26 16.00 P 0.00 0.00 0.00 1.63 +0.17 35 0 18 0
29SEP26 16.50 P 0.00 0.00 0.00 1.92 +0.20 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.22 +0.20 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.55 +0.22 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.90 +0.24 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.27 +0.26 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.55 +0.17 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.94 +0.17 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.34 +0.28 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.18 +0.30 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.25 +0.32 40 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.99 +0.33 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.92 +0.34 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.02 34 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.04 34 0 5 0
30DEC26 12.00 P 0.35 0.35 0.35 0.36 +0.05 33 8 23 +8
30DEC26 12.50 P 0.00 0.00 0.00 0.46 +0.05 33 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.60 +0.07 34 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.75 +0.08 34 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.92 +0.09 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.12 +0.11 34 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.33 +0.11 34 0 41 0
30DEC26 15.50 P 0.00 0.00 0.00 1.58 +0.14 34 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.83 +0.14 34 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 2.12 +0.17 34 0 29 0
30DEC26 17.00 P 0.00 0.00 0.00 2.42 +0.17 34 0 52 0
30DEC26 17.50 P 0.00 0.00 0.00 2.75 +0.20 34 0 53 0
30DEC26 18.00 P 0.00 0.00 0.00 3.09 +0.21 35 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 3.45 +0.23 35 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.71 +0.23 33 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.21 +0.36 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.62 +0.39 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.46 +0.44 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.35 +0.42 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.06 +0.31 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.98 +0.32 33 0 0 0
TOTAL PUT 403 14,421 +180
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$ 62.45
26FEB26 40.00 C 0.00 0.00 0.00 22.46 +0.05 205 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 21.46 +0.45 194 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 20.46 +0.45 183 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.46 +0.45 172 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.46 +0.45 162 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.46 +0.45 151 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.46 +0.45 141 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.46 +0.45 131 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.56 +0.55 193 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.46 +0.45 112 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 12.59 +0.58 176 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 9.96 +0.45 80 0 39 0
26FEB26 55.00 C 0.00 0.00 0.00 7.46 +0.45 59 0 190 0
26FEB26 57.50 C 4.97 4.97 4.97 4.96 +0.45 39 4 104 -4
26FEB26 60.00 C 2.02 2.02 2.02 2.46 +0.42 19 21 119 -20
26FEB26 62.50 C 0.30 0.38 0.30 0.38 +0.11 21 3 114 -2
26FEB26 65.00 C 0.02 0.02 0.02 0.01 0.00 26 11 113 +9
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.55 +0.45 56 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.55 +0.45 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 23.65 +0.54 77 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 22.56 +0.15 51 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.56 +0.45 45 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 20.56 +0.45 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.56 +0.44 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 18.66 +0.54 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 17.69 +0.57 58 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 16.57 +0.45 0 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 15.57 +0.44 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 14.58 +0.45 30 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 13.58 +0.45 25 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 12.59 +0.45 28 0 3 0
30MAR26 52.50 C 0.00 0.00 0.00 10.09 +0.45 19 0 271 0
30MAR26 55.00 C 0.00 0.00 0.00 7.61 +0.44 19 0 289 0
30MAR26 57.50 C 0.00 0.00 0.00 5.14 +0.48 15 3 130 +3
30MAR26 60.00 C 2.66 2.66 2.66 3.00 +0.32 17 20 145 +20
30MAR26 62.50 C 1.50 1.50 1.43 1.43 +0.17 18 31 161 -15
30MAR26 65.00 C 0.54 0.60 0.54 0.57 +0.09 18 17 98 +2
30MAR26 67.50 C 0.00 0.00 0.00 0.16 +0.02 18 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 0.04 0.00 19 0 30 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 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 30 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 19.56 +0.34 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.66 +0.44 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.85 +0.62 46 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.68 +0.45 24 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.57 +0.33 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.58 +0.45 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.90 +0.65 37 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.93 +0.68 35 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 10.09 +0.31 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 7.97 +0.59 23 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 5.45 +0.46 16 0 117 0
29APR26 60.00 C 3.18 3.18 3.18 3.45 +0.31 17 15 116 0
29APR26 62.50 C 0.00 0.00 0.00 1.96 +0.20 17 0 35 0
29APR26 65.00 C 0.00 0.00 0.00 1.02 +0.14 18 0 48 0
29APR26 67.50 C 0.00 0.00 0.00 0.45 +0.05 18 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 0.17 +0.02 18 0 30 0
29APR26 72.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.85 +0.62 35 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.68 +0.36 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.59 +0.26 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.60 +0.26 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.90 +0.55 29 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.93 +0.57 27 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.14 +0.36 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.08 +0.70 20 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 5.66 +0.40 16 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 3.76 +0.27 17 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 2.32 +0.20 17 0 15 0
28MAY26 65.00 C 1.30 1.30 1.30 1.35 +0.16 18 4 167 0
28MAY26 67.50 C 0.00 0.00 0.00 0.70 +0.07 18 0 189 0
28MAY26 70.00 C 0.45 0.45 0.45 0.32 +0.03 18 15 195 +15
28MAY26 72.50 C 0.00 0.00 0.00 0.14 +0.02 18 0 45 0
28MAY26 75.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.20 +0.79 60 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 22.15 +0.98 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.74 +0.57 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.97 +0.42 44 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 18.86 +0.64 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.13 +0.90 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.03 +0.71 39 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 15.73 +0.40 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.23 +0.79 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 13.91 +0.56 28 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.19 +0.83 33 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 10.35 +0.44 17 0 18 0
29JUN26 55.00 C 7.40 7.40 7.40 8.11 +0.58 20 1 17 0
29JUN26 57.50 C 0.00 0.00 0.00 5.77 +0.42 17 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.80 +0.29 16 0 54 0
29JUN26 62.50 C 2.20 2.20 2.20 2.38 +0.26 17 1 7 +1
29JUN26 65.00 C 0.00 0.00 0.00 1.41 +0.22 18 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.74 +0.11 17 0 6 0
29JUN26 70.00 C 0.00 0.00 0.00 0.36 +0.07 17 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.16 +0.04 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 +0.01 19 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 23.20 +0.79 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.15 +0.98 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.74 +0.57 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 19.97 +0.42 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.86 +0.61 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 18.13 +0.69 37 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 17.03 +0.57 33 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 15.77 +0.44 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 15.23 +0.79 32 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.91 +0.56 24 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.19 +0.83 28 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 10.68 +0.77 23 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 8.11 +0.46 17 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 5.79 +0.36 15 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 4.22 +0.33 17 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.77 +0.24 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.82 +0.20 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.15 +0.14 16 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.72 +0.08 17 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.44 +0.06 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.26 +0.05 17 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 +0.02 17 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 0.00 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 22.15 +0.98 39 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 20.74 +0.57 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.97 +0.42 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.86 +0.61 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.13 +0.69 32 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.03 +0.57 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.78 +0.45 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.23 +0.79 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.91 +0.56 21 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.19 +0.83 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.68 +0.74 20 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 8.11 +0.36 15 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.19 +0.37 15 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 4.57 +0.34 15 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 3.19 +0.26 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.25 +0.22 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.53 +0.17 15 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 1.01 +0.11 15 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 0.68 +0.07 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.45 +0.07 16 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.28 +0.05 16 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.17 +0.04 16 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 +0.02 16 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
TOTAL CALL 146 3,540 +9
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 204 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 140 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 130 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 150 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 186 0
26FEB26 57.50 P 0.04 0.04 0.04 0.01 0.00 50 1 361 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 235 0
26FEB26 62.50 P 0.78 0.78 0.78 0.45 -0.34 23 12 116 0
26FEB26 65.00 P 0.00 0.00 0.00 2.63 -0.46 41 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 5.05 -0.45 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 7.55 -0.69 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 10.29 -0.53 142 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 12.81 -0.58 168 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.31 -0.64 190 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 17.55 -0.89 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 20.05 -0.90 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 22.80 -0.65 248 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 49 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 180 0
30MAR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 166 0
30MAR26 57.50 P 0.00 0.00 0.00 0.10 -0.06 18 0 115 0
30MAR26 60.00 P 0.57 0.57 0.44 0.46 -0.13 18 22 156 +17
30MAR26 62.50 P 1.60 1.60 1.60 1.41 -0.29 19 15 51 +12
30MAR26 65.00 P 0.00 0.00 0.00 3.06 -0.38 20 0 75 0
30MAR26 67.50 P 0.00 0.00 0.00 5.11 -0.43 18 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 7.55 -0.69 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 10.29 -0.53 37 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 12.81 -0.58 44 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.31 -0.66 50 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 17.55 -0.91 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 20.28 -0.71 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 22.80 -0.65 64 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 19 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 123 0
29APR26 57.50 P 0.00 0.00 0.00 0.27 -0.07 17 0 119 0
29APR26 60.00 P 0.90 0.90 0.90 0.77 -0.15 17 15 147 +15
29APR26 62.50 P 0.00 0.00 0.00 1.82 -0.27 18 0 16 0
29APR26 65.00 P 3.71 3.71 3.71 3.39 -0.35 19 15 15 +15
29APR26 67.50 P 0.00 0.00 0.00 5.26 -0.41 18 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 7.57 -0.68 18 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.29 -0.53 28 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 12.81 -0.58 33 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.31 -0.66 38 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 17.81 -0.65 42 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 20.28 -0.71 45 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 22.80 -0.65 49 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 23 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 20 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.13 -0.02 18 0 18 0
28MAY26 55.00 P 0.00 0.00 0.00 0.35 -0.09 18 0 4 0
28MAY26 57.50 P 0.00 0.00 0.00 0.87 -0.15 18 0 66 0
28MAY26 60.00 P 0.00 0.00 0.00 1.78 -0.25 17 0 16 0
28MAY26 62.50 P 3.57 3.57 3.57 3.23 -0.35 18 15 97 +15
28MAY26 65.00 P 0.00 0.00 0.00 5.06 -0.39 19 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 6.98 -0.63 18 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.25 -0.72 18 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.61 -0.82 17 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 14.37 -0.58 28 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.03 -0.11 35 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 19.27 -0.64 33 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.74 -0.69 35 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.21 +0.02 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 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 20 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 0.00 17 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 0.00 17 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 0.00 18 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 0.00 17 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.19 0.00 17 0 23 0
29JUN26 55.00 P 0.49 0.49 0.49 0.49 -0.04 17 2 29 -2
29JUN26 57.50 P 0.00 0.00 0.00 1.06 -0.11 17 0 20 0
29JUN26 60.00 P 0.00 0.00 0.00 2.02 -0.19 17 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 3.42 -0.16 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.11 -0.34 17 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 6.98 -0.67 16 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 9.25 -0.74 16 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 11.84 -0.59 21 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.37 -0.58 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.03 -0.46 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.27 -0.64 29 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.74 -0.76 31 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.21 -0.24 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 16 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 0.00 17 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 0.00 17 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 0.00 17 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.12 -0.02 16 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.18 -0.02 17 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.41 -0.05 16 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.84 -0.11 16 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 1.60 -0.11 17 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 2.63 -0.15 17 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.00 -0.22 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 5.51 -0.27 17 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 7.64 -0.33 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 9.81 -0.37 19 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.14 -0.41 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.58 -0.37 23 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.03 -0.46 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.49 -0.42 27 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.92 -0.67 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.36 -0.09 30 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 16 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.10 0.00 16 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.14 -0.01 16 0 51 0
30DEC26 49.00 P 0.00 0.00 0.00 0.18 -0.02 15 0 41 0
30DEC26 50.00 P 0.00 0.00 0.00 0.26 -0.02 15 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 0.54 -0.06 15 0 29 0
30DEC26 55.00 P 0.00 0.00 0.00 1.03 -0.09 15 0 6 0
30DEC26 57.50 P 0.00 0.00 0.00 1.81 -0.10 16 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.84 -0.14 16 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.18 -0.21 16 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.66 -0.43 15 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 7.64 -0.42 16 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 9.81 -0.40 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 12.14 -0.41 19 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.59 -0.36 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.03 -0.46 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.49 -0.42 24 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 21.92 -0.67 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.36 -0.10 27 0 0 0
TOTAL PUT 97 4,265 +72
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$ 27.38
26FEB26 17.50 C 0.00 0.00 0.00 9.88 -0.44 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.38 -0.44 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.88 -0.44 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.38 -0.44 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.88 -0.45 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.38 -0.45 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.38 -0.46 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.38 -0.45 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 4.38 -0.46 0 0 4 0
26FEB26 24.00 C 0.00 0.00 0.00 3.38 -0.45 0 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 2.46 -0.37 92 0 59 0
26FEB26 26.00 C 0.00 0.00 0.00 1.39 -0.44 35 0 215 0
26FEB26 27.00 C 0.65 0.65 0.54 0.49 -0.40 31 5 280 0
26FEB26 28.00 C 0.00 0.00 0.00 0.06 -0.19 31 0 202 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 322 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 0 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.90 -0.45 0 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 11.41 -0.45 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.91 -0.45 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 10.42 -0.45 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.92 -0.45 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.41 -0.49 0 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.90 -0.47 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.41 -0.60 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.93 -0.44 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.43 -0.46 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.44 -0.44 34 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.44 -0.46 26 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.46 -0.46 29 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 3.51 -0.44 29 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 2.62 -0.42 29 0 39 0
30MAR26 26.00 C 0.00 0.00 0.00 1.80 -0.41 27 0 72 0
30MAR26 27.00 C 1.25 1.25 1.25 1.17 -0.32 28 40 130 -40
30MAR26 28.00 C 0.79 0.79 0.68 0.71 -0.24 28 38 76 -20
30MAR26 29.00 C 0.42 0.42 0.41 0.40 -0.14 28 18 716 -2
30MAR26 30.00 C 0.23 0.23 0.23 0.21 -0.09 29 7 1,129 0
30MAR26 31.00 C 0.00 0.00 0.00 0.10 -0.05 28 0 67 0
30MAR26 32.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 92 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.98 -0.46 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.47 -0.46 32 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.99 -0.45 42 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.49 -0.52 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.00 -0.45 38 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.49 -0.47 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.51 -0.46 32 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.55 -0.48 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.62 -0.44 31 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.72 -0.49 29 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 2.89 -0.42 28 0 123 0
29APR26 26.00 C 0.00 0.00 0.00 2.15 -0.38 28 0 215 0
29APR26 27.00 C 0.00 0.00 0.00 1.55 -0.32 28 0 116 0
29APR26 28.00 C 1.15 1.15 1.15 1.06 -0.27 27 1 43 +1
29APR26 29.00 C 0.00 0.00 0.00 0.70 -0.20 27 0 15 0
29APR26 30.00 C 0.47 0.47 0.47 0.46 -0.13 28 3 309 0
29APR26 31.00 C 0.28 0.28 0.27 0.28 -0.09 28 316 916 +316
29APR26 32.00 C 0.00 0.00 0.00 0.16 -0.07 27 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.10 -0.04 28 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.19 -0.40 52 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.52 -0.53 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.04 -0.47 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.57 -0.48 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.59 -0.50 30 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.64 -0.39 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.75 -0.46 29 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.90 -0.50 29 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.12 -0.41 28 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 2.43 -0.36 28 0 100 0
28MAY26 27.00 C 1.96 1.96 1.96 1.84 -0.32 28 15 32 +15
28MAY26 28.00 C 0.00 0.00 0.00 1.34 -0.30 27 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.98 -0.23 28 0 15 0
28MAY26 30.00 C 0.00 0.00 0.00 0.70 -0.17 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.48 -0.13 28 0 14 0
28MAY26 32.00 C 0.00 0.00 0.00 0.33 -0.10 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.22 -0.07 28 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.14 -0.06 28 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.09 -0.04 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.23 -0.24 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.86 -0.17 65 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.24 -0.28 55 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.62 -0.41 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.33 -0.26 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.62 -0.44 37 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.13 -0.50 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.63 -0.48 32 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.72 -0.43 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.77 -0.46 31 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.90 -0.43 30 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.02 -0.42 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.14 -0.48 25 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.53 -0.35 26 0 260 0
29JUN26 27.00 C 0.00 0.00 0.00 1.92 -0.32 26 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 1.43 -0.27 26 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 1.04 -0.22 26 0 8 0
29JUN26 30.00 C 0.00 0.00 0.00 0.73 -0.19 25 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.50 -0.15 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.34 -0.11 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.22 -0.09 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 -0.07 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.05 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.03 25 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.24 -0.44 47 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.84 -0.27 49 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.33 -0.27 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.62 -0.50 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.20 -0.47 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.72 -0.46 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.78 -0.47 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.97 -0.40 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.15 -0.31 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.26 -0.48 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.69 -0.35 31 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 3.08 -0.32 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 2.55 -0.28 30 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 2.08 -0.26 30 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 1.69 -0.24 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.37 -0.20 29 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 1.10 -0.17 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.88 -0.14 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.70 -0.12 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.55 -0.10 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.43 -0.09 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.34 -0.07 29 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.27 -0.05 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.27 -0.41 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.86 -0.25 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.37 -0.24 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.88 -0.25 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.40 -0.28 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.93 -0.25 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.03 -0.30 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.20 -0.21 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.42 -0.18 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.72 -0.24 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.06 -0.21 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.45 -0.25 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.96 -0.25 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.51 -0.24 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.12 -0.24 29 0 0 0
30DEC26 30.00 C 1.90 1.90 1.90 1.81 -0.21 29 1 11 +1
30DEC26 31.00 C 0.00 0.00 0.00 1.54 -0.20 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.34 -0.14 30 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.12 -0.13 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.95 -0.10 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.78 -0.10 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.64 -0.10 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.54 -0.07 29 0 0 0
TOTAL CALL 444 6,792 +271
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 194 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 0.00 155 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 131 0 68 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 157 0
26FEB26 24.00 P 0.01 0.01 0.01 0.01 0.00 84 1 196 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 158 0
26FEB26 26.00 P 0.02 0.02 0.02 0.01 0.00 38 15 113 +15
26FEB26 27.00 P 0.11 0.15 0.11 0.12 +0.05 33 29 162 -15
26FEB26 28.00 P 0.00 0.00 0.00 0.70 +0.29 36 0 15 0
26FEB26 29.00 P 0.00 0.00 0.00 1.67 +0.45 58 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.62 +0.43 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.62 +0.44 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.65 +0.47 115 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.62 +0.43 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.64 +0.46 142 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.64 +0.45 157 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.64 +0.45 172 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.62 +0.42 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 110 0
30MAR26 23.00 P 0.05 0.05 0.05 0.02 0.00 29 15 1,323 -15
30MAR26 24.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 223 0
30MAR26 25.00 P 0.00 0.00 0.00 0.18 +0.05 29 0 177 0
30MAR26 26.00 P 0.40 0.40 0.39 0.39 +0.08 29 5 175 +5
30MAR26 27.00 P 0.71 0.71 0.71 0.78 +0.17 29 4 97 -4
30MAR26 28.00 P 0.00 0.00 0.00 1.29 +0.24 29 0 35 0
30MAR26 29.00 P 0.00 0.00 0.00 1.98 +0.33 29 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.86 +0.46 33 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 3.67 +0.39 28 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.65 +0.43 32 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.64 +0.45 35 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.64 +0.46 40 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.64 +0.44 44 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.64 +0.28 48 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.64 +0.44 52 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 43 0
29APR26 23.00 P 0.00 0.00 0.00 0.09 +0.02 28 0 90 0
29APR26 24.00 P 0.23 0.23 0.23 0.19 +0.03 28 5 102 +5
29APR26 25.00 P 0.00 0.00 0.00 0.38 +0.07 28 0 183 0
29APR26 26.00 P 0.67 0.67 0.67 0.67 +0.11 28 1 152 +1
29APR26 27.00 P 0.00 0.00 0.00 1.08 +0.18 28 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 1.60 +0.24 28 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 2.23 +0.28 28 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 2.98 +0.34 28 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.80 +0.37 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.70 +0.40 28 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.65 +0.42 29 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.64 +0.43 31 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.64 +0.44 34 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.65 +0.29 39 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.65 +0.45 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.18 +0.03 28 0 3 0
28MAY26 24.00 P 0.00 0.00 0.00 0.33 +0.05 28 0 8 0
28MAY26 25.00 P 0.00 0.00 0.00 0.56 +0.07 28 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.89 +0.12 28 0 106 0
28MAY26 27.00 P 0.00 0.00 0.00 1.32 +0.19 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 1.83 +0.23 28 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 2.45 +0.27 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.16 +0.21 28 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 3.95 +0.44 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.85 +0.43 30 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.71 +0.48 28 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.64 +0.40 27 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.64 +0.43 30 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.71 +0.35 38 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.65 +0.45 37 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 24 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 19 0
29JUN26 22.00 P 0.24 0.24 0.24 0.17 +0.02 25 2 45 -2
29JUN26 23.00 P 0.00 0.00 0.00 0.31 +0.04 25 0 32 0
29JUN26 24.00 P 0.55 0.55 0.55 0.54 +0.08 25 1 3 +1
29JUN26 25.00 P 0.00 0.00 0.00 0.80 +0.09 25 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 1.19 +0.13 24 0 295 0
29JUN26 27.00 P 0.00 0.00 0.00 1.68 +0.17 24 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 2.26 +0.21 24 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 3.01 +0.33 25 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 3.67 +0.29 23 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 4.47 +0.32 21 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.31 +0.35 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.19 +0.37 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.32 +0.61 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.27 +0.64 25 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.24 +0.69 25 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.91 +0.42 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 +0.01 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 +0.03 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.24 +0.02 29 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 0.38 +0.04 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.55 +0.05 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 0.80 +0.08 29 0 48 0
29SEP26 24.00 P 1.06 1.06 1.06 1.10 +0.09 29 2 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.47 +0.12 28 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 1.91 +0.15 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 2.42 +0.19 28 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 2.98 +0.21 28 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 3.63 +0.25 28 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.34 +0.27 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.10 +0.37 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.07 +0.59 31 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.71 +0.44 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.60 +0.42 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.45 +0.48 27 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.33 +0.40 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.17 +0.30 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 +0.02 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 +0.02 29 0 6 0
30DEC26 18.50 P 0.00 0.00 0.00 0.23 +0.03 29 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 +0.03 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.35 +0.04 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.43 +0.05 29 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.62 +0.06 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 0.84 +0.07 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.11 +0.08 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.46 +0.11 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.85 +0.12 29 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 2.35 +0.18 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.87 +0.20 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.46 +0.23 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.05 +0.21 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.64 +0.14 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.41 +0.14 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.19 +0.21 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.00 +0.38 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.76 +0.17 27 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.59 +0.16 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.44 +0.16 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.32 +0.17 24 0 0 0
TOTAL PUT 80 5,782 -9
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$ 413.60
26FEB26 290.00 C 0.00 0.00 0.00 127.35 -0.52 355 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 118.65 -4.22 137 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 113.65 -4.22 129 0 261 0
26FEB26 310.00 C 0.00 0.00 0.00 103.65 -4.22 112 0 10 0
26FEB26 320.00 C 0.00 0.00 0.00 96.46 -1.41 256 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 83.65 -4.23 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 73.65 -4.23 0 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 63.66 -4.22 73 0 30 0
26FEB26 360.00 C 0.00 0.00 0.00 53.66 -5.96 60 0 100 0
26FEB26 370.00 C 50.59 50.59 50.59 43.67 -4.23 54 1 116 0
26FEB26 380.00 C 0.00 0.00 0.00 33.70 -4.16 48 0 40 0
26FEB26 390.00 C 0.00 0.00 0.00 23.84 -4.29 43 0 314 0
26FEB26 400.00 C 13.17 13.31 12.00 14.37 -4.36 38 150 671 -32
26FEB26 410.00 C 5.97 5.97 5.00 6.06 -4.66 32 400 3,789 +17
26FEB26 420.00 C 2.64 2.64 1.51 2.16 -2.14 37 400 6,769 -177
26FEB26 430.00 C 0.62 0.65 0.47 0.69 -1.07 42 317 5,130 +138
26FEB26 440.00 C 0.50 0.50 0.17 0.22 -0.55 46 138 5,780 -134
26FEB26 450.00 C 0.03 0.11 0.03 0.08 -0.29 51 75 12,058 +37
26FEB26 460.00 C 0.07 0.07 0.07 0.03 -0.16 56 30 4,836 -30
26FEB26 470.00 C 0.00 0.00 0.00 0.02 -0.09 63 0 3,173 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 -0.05 67 0 2,315 0
26FEB26 490.00 C 0.01 0.01 0.01 0.01 -0.03 76 1 1,900 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 -0.02 84 0 1,740 0
26FEB26 510.00 C 0.00 0.00 0.00 0.01 -0.01 92 0 1,396 0
26FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 100 0 973 0
26FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2,775 0
26FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 115 0 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 122 0 280 0
26FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 129 0 863 0
27FEB26 295.00 C 0.00 0.00 0.00 118.67 -4.22 104 0 0 0
27FEB26 300.00 C 0.00 0.00 0.00 113.67 -4.22 89 0 0 0
27FEB26 310.00 C 0.00 0.00 0.00 103.67 -4.23 0 0 0 0
27FEB26 320.00 C 0.00 0.00 0.00 96.46 -1.44 209 0 0 0
27FEB26 330.00 C 0.00 0.00 0.00 83.68 -4.22 75 0 0 0
27FEB26 340.00 C 0.00 0.00 0.00 73.68 -4.23 60 0 0 0
27FEB26 350.00 C 0.00 0.00 0.00 63.69 -4.22 61 0 0 0
27FEB26 360.00 C 0.00 0.00 0.00 53.70 -5.92 55 0 0 0
27FEB26 370.00 C 0.00 0.00 0.00 43.73 -4.22 50 0 0 0
27FEB26 380.00 C 0.00 0.00 0.00 33.81 -4.07 45 0 0 0
27FEB26 390.00 C 0.00 0.00 0.00 24.09 -4.21 41 0 71 0
27FEB26 400.00 C 14.34 14.34 13.48 14.47 -5.06 32 85 53 +25
27FEB26 410.00 C 6.40 6.40 6.10 6.92 -4.16 32 50 130 +11
27FEB26 420.00 C 2.66 2.66 1.99 2.70 -1.99 34 264 543 +116
27FEB26 430.00 C 1.12 1.12 0.77 0.85 -1.06 36 90 631 +30
27FEB26 440.00 C 0.31 0.33 0.25 0.24 -0.53 38 73 452 +33
27FEB26 450.00 C 0.10 0.10 0.10 0.08 -0.29 42 19 184 0
27FEB26 460.00 C 0.00 0.00 0.00 0.03 -0.16 45 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 0.02 -0.09 51 0 0 0
27FEB26 480.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 0 0
27FEB26 490.00 C 0.00 0.00 0.00 0.01 -0.03 62 0 0 0
27FEB26 500.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 0 0
27FEB26 510.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 0 0
27FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27FEB26 540.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
06MAR26 295.00 C 0.00 0.00 0.00 118.83 -4.22 57 0 0 0
06MAR26 300.00 C 0.00 0.00 0.00 113.83 -4.23 0 0 0 0
06MAR26 310.00 C 0.00 0.00 0.00 103.84 -4.22 0 0 0 0
06MAR26 320.00 C 0.00 0.00 0.00 96.46 -1.61 112 0 0 0
06MAR26 330.00 C 0.00 0.00 0.00 83.86 -4.22 42 0 0 0
06MAR26 340.00 C 0.00 0.00 0.00 73.87 -4.23 38 0 0 0
06MAR26 350.00 C 0.00 0.00 0.00 63.89 -4.23 36 0 0 0
06MAR26 360.00 C 0.00 0.00 0.00 53.95 -5.67 35 0 0 0
06MAR26 370.00 C 0.00 0.00 0.00 44.07 -4.18 33 0 0 0
06MAR26 380.00 C 0.00 0.00 0.00 34.39 -4.16 32 0 0 0
06MAR26 390.00 C 0.00 0.00 0.00 24.36 -4.68 23 0 0 0
06MAR26 400.00 C 15.80 15.80 15.80 16.15 -4.83 26 1 1 +1
06MAR26 410.00 C 8.36 8.36 8.36 9.39 -4.00 26 2 2 +2
06MAR26 420.00 C 4.61 4.80 4.30 5.04 -2.36 27 308 278 +249
06MAR26 430.00 C 2.38 2.45 2.20 2.53 -1.42 29 416 714 +329
06MAR26 440.00 C 1.14 1.14 1.13 1.20 -0.95 30 52 114 +52
06MAR26 450.00 C 0.62 0.62 0.62 0.58 -0.60 32 8 23 -8
06MAR26 460.00 C 0.40 0.40 0.37 0.26 -0.40 33 31 36 +31
06MAR26 470.00 C 0.00 0.00 0.00 0.12 -0.28 34 0 0 0
06MAR26 480.00 C 0.00 0.00 0.00 0.05 -0.18 35 0 0 0
06MAR26 490.00 C 0.00 0.00 0.00 0.03 -0.11 37 0 0 0
06MAR26 500.00 C 0.00 0.00 0.00 0.02 -0.06 40 0 0 0
06MAR26 510.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
06MAR26 520.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 0 0
06MAR26 530.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
06MAR26 540.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30MAR26 215.00 C 0.00 0.00 0.00 198.87 -4.07 79 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 193.87 -5.04 0 0 30 0
30MAR26 225.00 C 0.00 0.00 0.00 188.88 -4.92 70 0 30 0
30MAR26 230.00 C 0.00 0.00 0.00 183.88 -4.22 0 0 30 0
30MAR26 235.00 C 0.00 0.00 0.00 178.89 -5.01 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 173.90 -4.06 66 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 168.90 -4.07 0 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 163.91 -4.59 55 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 158.92 -4.06 60 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 153.92 -4.22 0 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 148.93 -4.05 53 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 143.93 -5.01 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 140.03 -3.13 87 0 29 0
30MAR26 280.00 C 132.30 132.30 131.00 133.95 -8.36 49 34 63 +11
30MAR26 285.00 C 0.00 0.00 0.00 128.95 -4.90 0 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 127.35 -4.67 96 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 118.97 -5.00 43 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 117.39 -0.80 89 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 103.98 -7.47 0 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 96.46 -4.70 69 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 84.01 -4.22 28 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 74.03 -6.56 28 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 64.06 -6.26 26 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 53.95 -5.67 0 0 563 0
30MAR26 370.00 C 0.00 0.00 0.00 44.07 -5.30 17 0 668 0
30MAR26 380.00 C 0.00 0.00 0.00 34.39 -4.73 20 0 911 0
30MAR26 390.00 C 0.00 0.00 0.00 26.59 -3.33 26 0 1,326 0
30MAR26 400.00 C 18.28 18.75 17.00 18.57 -3.85 24 436 2,186 -355
30MAR26 410.00 C 12.00 12.46 11.50 12.66 -2.73 24 517 4,418 +517
30MAR26 420.00 C 8.50 8.66 7.62 8.59 -1.88 25 599 5,633 +457
30MAR26 430.00 C 6.40 6.40 5.14 5.77 -1.38 26 94 3,863 +48
30MAR26 440.00 C 3.65 3.75 3.39 3.85 -1.11 27 159 2,829 +19
30MAR26 450.00 C 2.35 2.56 2.28 2.55 -0.91 28 330 5,966 +34
30MAR26 460.00 C 1.77 1.80 1.59 1.78 -0.68 29 273 6,832 +228
30MAR26 470.00 C 1.26 1.26 1.21 1.18 -0.59 30 76 4,213 +56
30MAR26 480.00 C 0.00 0.00 0.00 0.79 -0.51 31 0 3,071 0
30MAR26 490.00 C 0.75 0.75 0.75 0.53 -0.47 31 10 2,524 +10
30MAR26 500.00 C 0.62 0.62 0.61 0.35 -0.40 32 3 9,254 -3
30MAR26 510.00 C 0.00 0.00 0.00 0.23 -0.35 33 0 2,264 0
30MAR26 520.00 C 0.00 0.00 0.00 0.17 -0.28 34 0 5,067 0
30MAR26 530.00 C 0.39 0.39 0.37 0.11 -0.25 34 3 10,531 0
30MAR26 540.00 C 0.00 0.00 0.00 0.08 -0.20 35 0 1,823 0
30MAR26 550.00 C 0.00 0.00 0.00 0.06 -0.18 36 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.04 -0.14 37 0 444 0
30MAR26 570.00 C 0.00 0.00 0.00 0.03 -0.13 37 0 344 0
30MAR26 580.00 C 0.00 0.00 0.00 0.02 -0.12 38 0 2,980 0
29APR26 295.00 C 0.00 0.00 0.00 118.97 -5.00 36 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 117.39 -0.80 67 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 103.98 -7.47 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 96.46 -4.70 53 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 84.85 -3.39 40 0 4 0
29APR26 340.00 C 0.00 0.00 0.00 74.05 -6.57 25 0 7 0
29APR26 350.00 C 0.00 0.00 0.00 64.18 -6.14 26 0 0 0
29APR26 360.00 C 54.02 54.02 54.02 54.02 -5.67 0 30 30 +30
29APR26 370.00 C 0.00 0.00 0.00 44.51 -4.86 21 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 36.03 -4.44 23 0 101 0
29APR26 390.00 C 0.00 0.00 0.00 30.09 -2.99 27 0 367 0
29APR26 400.00 C 0.00 0.00 0.00 21.99 -3.16 24 0 693 0
29APR26 410.00 C 16.55 16.55 15.72 16.75 -3.38 24 6 734 +6
29APR26 420.00 C 12.67 12.83 12.54 12.68 -2.58 24 151 1,240 +90
29APR26 430.00 C 9.50 9.51 9.07 9.60 -2.18 25 55 1,327 +45
29APR26 440.00 C 7.55 7.55 6.92 7.45 -1.70 26 41 1,333 +25
29APR26 450.00 C 5.40 5.53 5.29 5.80 -1.49 27 146 641 +3
29APR26 460.00 C 4.25 4.37 4.11 4.52 -1.32 28 22 487 +17
29APR26 470.00 C 3.33 3.34 3.33 3.62 -1.05 29 52 2,263 -2
29APR26 480.00 C 2.63 2.74 2.48 2.89 -0.93 30 271 1,592 -103
29APR26 490.00 C 2.06 2.06 2.06 2.31 -0.83 31 2 1,216 +2
29APR26 500.00 C 1.70 1.71 1.68 1.91 -0.67 32 58 10,307 +30
29APR26 510.00 C 0.00 0.00 0.00 1.54 -0.64 33 0 1,303 0
29APR26 520.00 C 0.00 0.00 0.00 1.31 -0.53 34 0 4,170 0
29APR26 530.00 C 0.00 0.00 0.00 1.12 -0.44 35 0 947 0
29APR26 540.00 C 0.00 0.00 0.00 0.94 -0.46 36 0 287 0
29APR26 550.00 C 0.00 0.00 0.00 0.82 -0.38 37 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.73 -0.34 38 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.62 -0.33 38 0 301 0
29APR26 580.00 C 0.53 0.53 0.53 0.56 -0.28 39 19 643 -19
28MAY26 295.00 C 0.00 0.00 0.00 118.97 -5.00 33 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 117.39 -0.80 56 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 103.98 -7.47 25 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 96.46 -4.70 44 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 84.85 -3.39 34 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 74.17 -6.45 25 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 64.44 -5.88 24 0 0 0
28MAY26 360.00 C 54.91 54.91 54.91 54.91 -4.78 23 30 30 +30
28MAY26 370.00 C 0.00 0.00 0.00 46.19 -4.56 23 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 38.23 -5.30 23 0 1 0
28MAY26 390.00 C 0.00 0.00 0.00 31.65 -2.82 24 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 25.86 -2.50 24 0 181 0
28MAY26 410.00 C 0.00 0.00 0.00 20.83 -3.47 24 0 495 0
28MAY26 420.00 C 15.98 15.98 15.75 16.52 -2.80 24 60 778 0
28MAY26 430.00 C 13.21 13.21 13.21 13.55 -1.99 25 30 463 -30
28MAY26 440.00 C 10.30 10.30 10.30 11.24 -1.69 26 10 227 +10
28MAY26 450.00 C 8.36 8.36 8.36 9.33 -1.52 27 25 460 +25
28MAY26 460.00 C 6.86 6.98 6.86 7.72 -1.59 28 75 790 +25
28MAY26 470.00 C 0.00 0.00 0.00 6.51 -1.46 29 0 1,475 0
28MAY26 480.00 C 0.00 0.00 0.00 5.48 -1.43 30 0 1,265 0
28MAY26 490.00 C 0.00 0.00 0.00 4.67 -1.36 31 0 1,761 0
28MAY26 500.00 C 0.00 0.00 0.00 3.99 -1.34 32 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 3.47 -1.20 32 0 3,088 0
28MAY26 520.00 C 0.00 0.00 0.00 2.97 -1.28 33 0 210 0
28MAY26 530.00 C 0.00 0.00 0.00 2.65 -1.18 34 0 65 0
28MAY26 540.00 C 0.00 0.00 0.00 2.33 -1.10 35 0 30 0
28MAY26 550.00 C 0.00 0.00 0.00 2.11 -1.18 36 0 42 0
28MAY26 560.00 C 0.00 0.00 0.00 1.92 -1.13 37 0 454 0
28MAY26 570.00 C 0.00 0.00 0.00 1.74 -1.08 38 0 0 0
28MAY26 580.00 C 1.11 1.12 1.10 1.56 -1.04 39 70 91 +70
28MAY26 590.00 C 0.00 0.00 0.00 1.42 -1.05 40 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 1.33 -1.03 40 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 193.87 -5.04 54 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 188.88 -4.92 52 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 183.88 -4.22 50 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 178.89 -5.01 49 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 173.90 -4.20 47 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 168.90 -4.07 45 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 163.91 -4.59 44 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 158.92 -4.20 43 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 153.92 -4.22 41 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 148.93 -4.21 39 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 143.93 -5.01 37 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 140.03 -3.13 49 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 133.95 -8.36 35 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 128.95 -4.90 33 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 127.35 -4.67 51 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 118.97 -5.00 31 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 117.39 -0.80 47 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 103.98 -7.47 26 0 467 0
29JUN26 320.00 C 0.00 0.00 0.00 96.46 -4.70 37 0 16 0
29JUN26 330.00 C 0.00 0.00 0.00 84.85 -3.51 29 0 63 0
29JUN26 340.00 C 73.50 73.50 73.50 74.70 -5.92 25 1 94 -1
29JUN26 350.00 C 0.00 0.00 0.00 65.65 -4.88 25 0 41 0
29JUN26 360.00 C 0.00 0.00 0.00 57.15 -5.56 25 0 38 0
29JUN26 370.00 C 0.00 0.00 0.00 49.22 -2.07 24 0 621 0
29JUN26 380.00 C 0.00 0.00 0.00 41.95 -3.01 24 0 485 0
29JUN26 390.00 C 0.00 0.00 0.00 35.19 -3.64 24 0 508 0
29JUN26 400.00 C 0.00 0.00 0.00 29.53 -3.58 24 0 321 0
29JUN26 410.00 C 0.00 0.00 0.00 24.52 -3.21 24 0 445 0
29JUN26 420.00 C 0.00 0.00 0.00 20.34 -2.77 25 0 4,759 0
29JUN26 430.00 C 0.00 0.00 0.00 16.95 -2.44 25 0 1,058 0
29JUN26 440.00 C 13.95 13.95 13.95 14.35 -1.69 26 1 707 -1
29JUN26 450.00 C 11.75 11.75 11.75 12.07 -1.56 26 1 2,131 -1
29JUN26 460.00 C 10.02 10.04 10.02 10.34 -1.49 27 30 3,639 0
29JUN26 470.00 C 0.00 0.00 0.00 8.79 -1.27 28 0 1,714 0
29JUN26 480.00 C 7.02 7.02 7.02 7.56 -1.00 29 1 2,498 0
29JUN26 490.00 C 0.00 0.00 0.00 6.49 -0.88 29 0 3,492 0
29JUN26 500.00 C 0.00 0.00 0.00 5.65 -0.82 30 0 1,920 0
29JUN26 510.00 C 0.00 0.00 0.00 4.86 -0.80 31 0 560 0
29JUN26 520.00 C 0.00 0.00 0.00 4.32 -0.64 31 0 1,273 0
29JUN26 530.00 C 0.00 0.00 0.00 3.78 -0.80 32 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 3.34 -0.72 33 0 1,257 0
29JUN26 550.00 C 0.00 0.00 0.00 3.00 -0.63 33 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 2.67 -0.54 34 0 384 0
29JUN26 570.00 C 0.00 0.00 0.00 2.38 -0.62 35 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 2.25 -0.44 36 0 403 0
29JUN26 590.00 C 0.00 0.00 0.00 2.06 -0.43 36 0 0 0
29JUN26 600.00 C 1.46 1.55 1.46 1.81 -0.55 37 12 12 +12
29SEP26 290.00 C 0.00 0.00 0.00 127.35 -4.67 36 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 119.54 -5.00 26 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 117.39 -2.34 33 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 104.36 -7.09 21 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 97.05 -4.55 26 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 87.11 -2.50 24 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 78.47 -3.16 23 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 70.64 -4.92 24 0 259 0
29SEP26 360.00 C 0.00 0.00 0.00 63.93 -2.84 25 0 132 0
29SEP26 370.00 C 0.00 0.00 0.00 56.93 -3.05 25 0 17 0
29SEP26 380.00 C 0.00 0.00 0.00 50.72 -2.77 25 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 44.90 -2.77 25 0 91 0
29SEP26 400.00 C 0.00 0.00 0.00 39.72 -2.47 25 0 366 0
29SEP26 410.00 C 0.00 0.00 0.00 34.81 -2.31 25 0 1,459 0
29SEP26 420.00 C 0.00 0.00 0.00 30.50 -2.14 26 0 3,624 0
29SEP26 430.00 C 25.24 25.24 25.24 26.94 -1.94 26 1 498 0
29SEP26 440.00 C 0.00 0.00 0.00 23.78 -2.07 26 0 2,429 0
29SEP26 450.00 C 0.00 0.00 0.00 21.02 -1.85 27 0 922 0
29SEP26 460.00 C 0.00 0.00 0.00 18.55 -1.98 27 0 208 0
29SEP26 470.00 C 0.00 0.00 0.00 16.39 -1.81 27 0 1,483 0
29SEP26 480.00 C 13.71 13.71 13.33 14.53 -1.85 28 6 64 0
29SEP26 490.00 C 0.00 0.00 0.00 12.77 -1.88 28 0 144 0
29SEP26 500.00 C 0.00 0.00 0.00 11.42 -1.70 29 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 10.07 -1.81 29 0 421 0
29SEP26 520.00 C 0.00 0.00 0.00 8.98 -1.67 29 0 425 0
29SEP26 530.00 C 0.00 0.00 0.00 8.04 -1.60 30 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 7.10 -1.70 30 0 222 0
29SEP26 550.00 C 0.00 0.00 0.00 6.39 -1.58 30 0 257 0
29SEP26 560.00 C 0.00 0.00 0.00 5.76 -1.45 31 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 5.30 -1.36 31 0 469 0
29SEP26 580.00 C 0.00 0.00 0.00 4.75 -1.37 32 0 296 0
29SEP26 590.00 C 0.00 0.00 0.00 4.34 -1.42 32 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 3.93 -1.35 32 0 102 0
30DEC26 290.00 C 0.00 0.00 0.00 127.52 -4.50 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 123.14 -4.14 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 118.75 -4.14 26 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 110.26 -4.08 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 98.91 -4.93 22 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 94.07 -4.00 26 0 0 0
30DEC26 340.00 C 82.00 82.00 82.00 83.90 -3.75 24 1 46 +1
30DEC26 350.00 C 0.00 0.00 0.00 76.81 -3.75 24 0 50 0
30DEC26 360.00 C 0.00 0.00 0.00 70.26 -3.58 25 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 63.84 -3.55 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 58.09 -3.37 25 0 26 0
30DEC26 390.00 C 0.00 0.00 0.00 52.47 -3.26 25 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 47.46 -3.12 25 0 1,129 0
30DEC26 410.00 C 0.00 0.00 0.00 42.60 -2.99 26 0 2,151 0
30DEC26 420.00 C 0.00 0.00 0.00 38.35 -2.83 26 0 2,660 0
30DEC26 430.00 C 33.29 33.41 33.29 34.62 -2.31 26 33 554 +33
30DEC26 440.00 C 0.00 0.00 0.00 31.56 -2.02 26 0 648 0
30DEC26 450.00 C 0.00 0.00 0.00 28.52 -1.99 27 0 674 0
30DEC26 460.00 C 0.00 0.00 0.00 25.99 -1.64 27 0 150 0
30DEC26 470.00 C 0.00 0.00 0.00 23.63 -1.61 28 0 26 0
30DEC26 480.00 C 19.95 19.95 19.95 21.38 -1.48 28 20 137 0
30DEC26 490.00 C 0.00 0.00 0.00 19.61 -1.25 28 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 17.86 -1.22 29 0 542 0
30DEC26 510.00 C 0.00 0.00 0.00 16.22 -1.09 29 0 74 0
30DEC26 520.00 C 0.00 0.00 0.00 14.95 -0.91 29 0 283 0
30DEC26 530.00 C 0.00 0.00 0.00 13.70 -0.88 30 0 103 0
30DEC26 540.00 C 0.00 0.00 0.00 12.46 -0.85 30 0 29 0
30DEC26 550.00 C 0.00 0.00 0.00 11.53 -0.62 30 0 19 0
30DEC26 560.00 C 9.88 9.88 9.88 10.68 -0.59 31 100 138 +98
TOTAL CALL 6,805 238,109 +2,107
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 154 0 173 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 147 0 34 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 141 0 226 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 127 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 114 0 1,054 0
26FEB26 330.00 P 0.01 0.01 0.01 0.01 0.00 102 30 1,387 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,006 0
26FEB26 350.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,121 0
26FEB26 360.00 P 0.01 0.01 0.01 0.01 0.00 65 92 2,069 +37
26FEB26 370.00 P 0.00 0.00 0.00 0.02 0.00 57 0 2,092 0
26FEB26 380.00 P 0.10 0.10 0.10 0.05 -0.02 49 4 4,580 0
26FEB26 390.00 P 0.30 0.33 0.21 0.18 -0.05 44 96 11,205 -52
26FEB26 400.00 P 0.81 1.20 0.70 0.70 -0.10 38 761 5,428 +395
26FEB26 410.00 P 3.27 4.25 3.00 2.67 +0.23 34 517 5,219 -148
26FEB26 420.00 P 8.70 10.14 8.60 8.84 +2.54 40 109 4,799 -8
26FEB26 430.00 P 18.00 19.40 18.00 17.57 +3.24 50 127 4,494 -1
26FEB26 440.00 P 28.60 28.60 26.80 27.38 +4.27 66 11 1,510 -6
26FEB26 450.00 P 0.00 0.00 0.00 37.32 +4.65 81 0 1,434 0
26FEB26 460.00 P 48.52 48.52 48.52 47.27 +4.99 95 6 231 -84
26FEB26 470.00 P 0.00 0.00 0.00 57.75 +5.45 122 0 15 -46
26FEB26 480.00 P 0.00 0.00 0.00 67.49 +3.40 130 0 367 0
26FEB26 490.00 P 0.00 0.00 0.00 77.44 +3.74 143 0 131 0
26FEB26 500.00 P 87.59 88.59 87.59 87.31 +3.67 151 100 440 -75
26FEB26 510.00 P 0.00 0.00 0.00 97.45 +5.25 168 0 75 0
26FEB26 520.00 P 0.00 0.00 0.00 107.50 +5.30 182 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 117.43 +5.23 192 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 126.40 +4.20 0 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 137.34 +5.14 211 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 147.46 +5.14 227 0 0 0
27FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
27FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
27FEB26 350.00 P 0.01 0.01 0.01 0.01 0.00 62 300 1,000 +300
27FEB26 360.00 P 0.00 0.00 0.00 0.02 0.00 56 0 5 0
27FEB26 370.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
27FEB26 380.00 P 0.16 0.16 0.16 0.13 0.00 46 2 102 0
27FEB26 390.00 P 0.46 0.46 0.41 0.39 +0.03 41 7 17 -4
27FEB26 400.00 P 1.41 1.60 1.08 1.18 +0.13 37 300 353 +101
27FEB26 410.00 P 4.00 4.74 3.87 3.55 +0.79 34 81 356 +72
27FEB26 420.00 P 0.00 0.00 0.00 9.38 +2.91 37 0 166 0
27FEB26 430.00 P 18.39 19.28 18.39 17.68 +3.35 42 151 31 +31
27FEB26 440.00 P 0.00 0.00 0.00 27.38 +4.17 54 0 0 0
27FEB26 450.00 P 0.00 0.00 0.00 37.32 +4.65 67 0 0 0
27FEB26 460.00 P 0.00 0.00 0.00 47.27 +4.99 78 0 0 0
27FEB26 470.00 P 0.00 0.00 0.00 57.75 +5.45 100 0 0 0
27FEB26 480.00 P 0.00 0.00 0.00 67.49 +3.40 106 0 0 0
27FEB26 490.00 P 0.00 0.00 0.00 77.44 +3.74 117 0 0 0
27FEB26 500.00 P 0.00 0.00 0.00 87.35 +3.71 125 0 0 0
27FEB26 510.00 P 0.00 0.00 0.00 97.45 +5.25 138 0 0 0
27FEB26 520.00 P 0.00 0.00 0.00 107.50 +4.83 149 0 0 0
27FEB26 530.00 P 0.00 0.00 0.00 117.55 +5.35 160 0 0 0
27FEB26 540.00 P 0.00 0.00 0.00 126.40 - 0 0 0 -
06MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
06MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
06MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
06MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
06MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
06MAR26 340.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
06MAR26 350.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
06MAR26 360.00 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
06MAR26 370.00 P 0.39 0.39 0.33 0.19 0.00 34 6 8 +3
06MAR26 380.00 P 0.73 0.73 0.70 0.50 +0.02 32 11 11 +11
06MAR26 390.00 P 1.38 1.50 1.25 1.25 +0.17 30 43 44 +43
06MAR26 400.00 P 3.00 3.30 2.70 2.75 +0.38 29 374 353 +265
06MAR26 410.00 P 6.57 6.75 5.80 5.82 +1.04 28 46 64 +26
06MAR26 420.00 P 12.52 12.80 12.20 10.97 +2.17 27 32 52 +31
06MAR26 430.00 P 19.74 19.85 19.36 19.28 +3.84 32 112 90 +90
06MAR26 440.00 P 0.00 0.00 0.00 28.20 +4.23 36 0 0 0
06MAR26 450.00 P 0.00 0.00 0.00 37.85 +4.38 42 0 0 0
06MAR26 460.00 P 0.00 0.00 0.00 47.69 +3.78 48 0 0 0
06MAR26 470.00 P 0.00 0.00 0.00 57.75 +4.99 56 0 0 0
06MAR26 480.00 P 0.00 0.00 0.00 67.49 +3.40 60 0 0 0
06MAR26 490.00 P 0.00 0.00 0.00 77.44 +3.74 65 0 0 0
06MAR26 500.00 P 0.00 0.00 0.00 87.35 +3.71 70 0 0 0
06MAR26 510.00 P 0.00 0.00 0.00 97.45 +5.25 77 0 0 0
06MAR26 520.00 P 0.00 0.00 0.00 107.50 +4.83 84 0 0 0
06MAR26 530.00 P 0.00 0.00 0.00 117.55 +5.35 90 0 0 0
06MAR26 540.00 P 0.00 0.00 0.00 126.40 - 0 0 0 -
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 0.00 0.00 0.01 0.00 51 0 177 0
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 41 0 100 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 551 0
30MAR26 300.00 P 0.25 0.26 0.25 0.01 0.00 33 40 981 +30
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,298 0
30MAR26 320.00 P 0.00 0.00 0.00 0.02 0.00 28 0 997 0
30MAR26 330.00 P 0.50 0.50 0.48 0.06 +0.02 28 25 1,017 +25
30MAR26 340.00 P 0.00 0.00 0.00 0.14 +0.03 27 0 1,675 0
30MAR26 350.00 P 0.92 0.93 0.86 0.36 +0.08 27 18 7,275 -15
30MAR26 360.00 P 1.30 1.30 1.25 0.82 +0.18 26 32 8,340 +5
30MAR26 370.00 P 2.13 2.16 2.08 1.66 +0.29 26 83 2,342 +30
30MAR26 380.00 P 2.59 3.65 2.59 3.17 +0.58 26 277 3,337 +12
30MAR26 390.00 P 5.15 6.01 5.15 5.31 +0.93 25 155 4,621 -28
30MAR26 400.00 P 8.60 9.63 8.60 8.80 +1.60 26 524 13,273 +48
30MAR26 410.00 P 14.00 14.85 13.68 13.63 +2.47 26 695 7,170 +321
30MAR26 420.00 P 20.00 21.00 19.85 20.06 +3.20 27 430 6,131 +230
30MAR26 430.00 P 27.90 28.50 27.90 27.33 +3.84 28 13 5,684 +10
30MAR26 440.00 P 36.60 36.60 35.60 35.80 +4.72 30 11 2,293 +4
30MAR26 450.00 P 0.00 0.00 0.00 44.42 +2.87 31 0 1,046 0
30MAR26 460.00 P 0.00 0.00 0.00 53.78 +2.94 33 0 772 0
30MAR26 470.00 P 0.00 0.00 0.00 63.46 +4.71 36 0 275 0
30MAR26 480.00 P 0.00 0.00 0.00 72.84 +2.56 36 0 396 0
30MAR26 490.00 P 0.00 0.00 0.00 82.88 +5.79 40 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 94.31 +6.32 51 0 281 0
30MAR26 510.00 P 0.00 0.00 0.00 102.27 +3.50 43 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 112.78 +2.18 50 0 135 0
30MAR26 530.00 P 0.00 0.00 0.00 121.40 +7.62 36 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 132.66 +6.08 55 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 142.78 +9.41 58 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 150.48 +7.13 0 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 162.37 +5.85 61 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 172.36 +3.60 63 0 15 0
29APR26 295.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 59 0
29APR26 300.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 96 0
29APR26 310.00 P 0.60 0.61 0.60 0.08 +0.02 26 20 46 +20
29APR26 320.00 P 0.00 0.00 0.00 0.17 +0.03 26 0 75 0
29APR26 330.00 P 0.00 0.00 0.00 0.37 +0.07 26 0 144 0
29APR26 340.00 P 1.35 1.35 1.35 0.74 +0.12 26 3 415 +3
29APR26 350.00 P 1.86 1.86 1.86 1.35 +0.18 26 15 683 -13
29APR26 360.00 P 2.55 2.55 2.55 2.37 +0.32 26 10 869 +10
29APR26 370.00 P 4.00 4.00 4.00 3.88 +0.65 25 1 1,070 +1
29APR26 380.00 P 5.90 6.02 5.90 5.76 +0.66 25 41 940 +29
29APR26 390.00 P 8.61 8.95 8.61 8.65 +0.97 25 86 856 +67
29APR26 400.00 P 13.00 13.00 12.50 12.50 +1.46 25 13 2,444 +12
29APR26 410.00 P 17.35 17.82 17.35 17.13 +1.89 24 44 2,742 -16
29APR26 420.00 P 23.93 24.42 23.23 23.55 +2.73 25 34 772 +28
29APR26 430.00 P 0.00 0.00 0.00 30.94 +4.00 27 0 696 0
29APR26 440.00 P 39.25 39.25 39.25 39.01 +2.61 28 6 525 +6
29APR26 450.00 P 47.67 47.67 47.67 44.84 +0.07 24 16 763 0
29APR26 460.00 P 0.00 0.00 0.00 56.63 +3.19 32 0 60 0
29APR26 470.00 P 65.77 65.77 65.77 63.46 +0.75 27 16 152 +16
29APR26 480.00 P 0.00 0.00 0.00 75.63 +5.35 36 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 82.88 +1.08 31 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 94.31 +6.32 38 0 173 0
29APR26 510.00 P 0.00 0.00 0.00 105.30 +3.81 44 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 113.18 +1.70 40 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 125.07 +8.04 49 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 132.66 +5.99 42 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 142.78 +5.13 45 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 151.53 +3.99 37 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 162.81 +1.13 49 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 176.19 +6.04 64 0 100 0
28MAY26 295.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 20 0
28MAY26 300.00 P 0.00 0.00 0.00 0.11 +0.03 25 0 35 0
28MAY26 310.00 P 1.06 1.06 1.06 0.24 +0.06 25 10 77 +10
28MAY26 320.00 P 0.00 0.00 0.00 0.48 +0.11 25 0 144 0
28MAY26 330.00 P 1.60 1.60 1.60 0.88 +0.16 25 1 1,068 +1
28MAY26 340.00 P 0.00 0.00 0.00 1.54 +0.25 25 0 726 0
28MAY26 350.00 P 0.00 0.00 0.00 2.55 +0.39 25 0 377 0
28MAY26 360.00 P 4.26 4.26 4.26 4.04 +0.60 25 1 438 +1
28MAY26 370.00 P 0.00 0.00 0.00 5.90 +0.94 25 0 1,135 0
28MAY26 380.00 P 8.54 8.57 8.54 8.33 +1.13 25 4 1,681 +2
28MAY26 390.00 P 11.61 11.68 11.61 11.53 +1.41 25 7 1,272 +7
28MAY26 400.00 P 15.60 16.20 15.32 15.41 +1.65 24 131 1,239 +71
28MAY26 410.00 P 0.00 0.00 0.00 20.60 +2.45 25 0 1,158 0
28MAY26 420.00 P 27.00 27.00 26.82 26.39 +2.99 25 32 549 +2
28MAY26 430.00 P 0.00 0.00 0.00 34.27 +4.24 27 0 510 0
28MAY26 440.00 P 0.00 0.00 0.00 40.90 +1.37 27 0 0 0
28MAY26 450.00 P 0.00 0.00 0.00 50.47 +2.80 30 0 30 0
28MAY26 460.00 P 0.00 0.00 0.00 57.88 +1.51 29 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 68.22 +5.51 33 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 75.63 +1.09 31 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 87.02 +5.22 36 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 94.31 +4.19 33 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 105.30 +3.46 38 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 116.37 +4.89 42 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 125.07 +8.04 42 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 135.16 +3.47 44 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 146.37 +8.36 49 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 152.07 +3.15 37 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 162.81 +1.13 42 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 176.19 +6.04 54 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 181.71 +3.52 40 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 191.64 +3.56 40 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 0.00 30 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 26 0 225 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 25 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 25 0 185 0
29JUN26 265.00 P 0.68 0.68 0.68 0.02 +0.01 25 25 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 266 0
29JUN26 290.00 P 1.22 1.22 1.22 0.15 +0.03 25 1 430 0
29JUN26 295.00 P 0.00 0.00 0.00 0.21 +0.04 25 0 155 0
29JUN26 300.00 P 0.00 0.00 0.00 0.30 +0.06 25 0 203 0
29JUN26 310.00 P 0.00 0.00 0.00 0.58 +0.11 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 1.00 +0.17 25 0 574 0
29JUN26 330.00 P 0.00 0.00 0.00 1.66 +0.26 25 0 2,434 0
29JUN26 340.00 P 0.00 0.00 0.00 2.63 +0.38 25 0 1,931 0
29JUN26 350.00 P 4.74 4.74 4.54 3.99 +0.54 25 67 4,579 +50
29JUN26 360.00 P 6.00 6.21 6.00 5.83 +0.74 25 121 4,732 +17
29JUN26 370.00 P 8.40 8.40 8.10 8.16 +1.13 25 39 2,737 +36
29JUN26 380.00 P 11.10 11.10 10.75 10.90 +1.45 25 61 2,373 +3
29JUN26 390.00 P 0.00 0.00 0.00 14.31 +1.80 25 0 2,134 0
29JUN26 400.00 P 18.80 18.80 18.08 18.51 +2.22 25 6 3,009 +1
29JUN26 410.00 P 0.00 0.00 0.00 23.50 +2.63 25 0 846 0
29JUN26 420.00 P 0.00 0.00 0.00 29.34 +3.07 25 0 5,339 0
29JUN26 430.00 P 0.00 0.00 0.00 36.91 +4.35 27 0 1,157 0
29JUN26 440.00 P 44.50 44.50 44.50 43.38 +1.78 26 30 474 0
29JUN26 450.00 P 0.00 0.00 0.00 50.74 +3.07 27 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 59.16 +2.79 28 0 1,060 0
29JUN26 470.00 P 0.00 0.00 0.00 68.22 +1.82 29 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 77.81 +2.42 31 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 87.02 +4.50 32 0 0 0
29JUN26 500.00 P 97.27 97.27 97.27 96.45 +5.83 33 6 30 0
29JUN26 510.00 P 0.00 0.00 0.00 106.83 +3.33 36 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 116.90 +4.11 38 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 126.80 +5.06 40 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 136.75 +5.06 42 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 146.37 +7.64 43 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 153.01 +3.51 37 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 162.81 +1.13 38 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 176.19 +6.04 48 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 181.81 +3.62 36 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 191.69 +3.61 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.19 +0.10 26 0 303 0
29SEP26 295.00 P 0.00 0.00 0.00 1.47 +0.14 26 0 141 0
29SEP26 300.00 P 0.00 0.00 0.00 1.86 +0.21 26 0 314 0
29SEP26 310.00 P 4.29 4.29 4.29 2.72 +0.31 26 3 267 0
29SEP26 320.00 P 5.45 5.45 5.45 3.82 +0.39 27 1 1,149 -1
29SEP26 330.00 P 6.92 6.92 6.80 5.26 +0.46 27 51 826 +50
29SEP26 340.00 P 0.00 0.00 0.00 7.12 +0.64 27 0 1,016 0
29SEP26 350.00 P 10.40 10.50 10.40 9.34 +0.86 27 3 1,025 +2
29SEP26 360.00 P 0.00 0.00 0.00 11.91 +0.88 27 0 2,427 0
29SEP26 370.00 P 15.80 16.29 15.80 15.13 +1.13 27 102 2,742 +52
29SEP26 380.00 P 19.74 19.90 19.74 18.74 +1.42 27 2 1,028 +2
29SEP26 390.00 P 0.00 0.00 0.00 22.79 +1.46 27 0 1,515 0
29SEP26 400.00 P 0.00 0.00 0.00 27.52 +1.77 27 0 2,596 0
29SEP26 410.00 P 0.00 0.00 0.00 32.57 +1.96 27 0 1,839 0
29SEP26 420.00 P 0.00 0.00 0.00 38.26 +2.14 27 0 3,567 0
29SEP26 430.00 P 0.00 0.00 0.00 44.78 +2.80 28 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 51.74 +2.73 28 0 1,786 0
29SEP26 450.00 P 60.69 60.70 60.69 59.15 +2.47 29 31 283 0
29SEP26 460.00 P 0.00 0.00 0.00 66.88 +2.38 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 74.97 +2.56 30 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 83.37 +2.54 31 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 91.96 +2.58 31 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 100.28 +2.11 32 0 591 0
29SEP26 510.00 P 0.00 0.00 0.00 109.12 +1.88 32 0 759 0
29SEP26 520.00 P 0.00 0.00 0.00 116.90 +2.49 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 128.71 +5.44 35 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 137.88 +6.19 36 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 146.37 +1.54 35 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 155.52 +1.55 35 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 167.10 +5.42 39 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 176.19 +6.04 39 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 186.76 +7.54 41 0 0 0
29SEP26 600.00 P 193.40 193.40 193.40 196.62 +7.89 42 1 1 +1
30DEC26 290.00 P 4.65 4.80 4.65 2.73 +0.09 27 18 231 +18
30DEC26 295.00 P 0.00 0.00 0.00 3.24 +0.08 27 0 93 0
30DEC26 300.00 P 5.52 5.52 5.52 3.76 +0.08 27 10 221 +10
30DEC26 310.00 P 0.00 0.00 0.00 5.10 +0.15 27 0 187 0
30DEC26 320.00 P 0.00 0.00 0.00 6.65 +0.24 27 0 542 0
30DEC26 330.00 P 10.25 10.35 10.25 8.60 +0.25 27 72 690 +71
30DEC26 340.00 P 0.00 0.00 0.00 10.91 +0.39 27 0 221 0
30DEC26 350.00 P 14.98 14.98 14.98 13.49 +0.39 27 1 699 +1
30DEC26 360.00 P 0.00 0.00 0.00 16.65 +0.56 27 0 492 0
30DEC26 370.00 P 0.00 0.00 0.00 20.01 +0.63 27 0 769 0
30DEC26 380.00 P 24.90 24.90 24.90 24.04 +1.03 27 10 355 +10
30DEC26 390.00 P 0.00 0.00 0.00 28.27 +1.26 27 0 695 0
30DEC26 400.00 P 35.00 35.00 33.64 33.13 +1.09 27 18 1,583 +10
30DEC26 410.00 P 39.20 39.20 39.20 38.22 +1.67 27 1 2,277 0
30DEC26 420.00 P 0.00 0.00 0.00 43.92 +1.88 27 0 2,282 0
30DEC26 430.00 P 0.00 0.00 0.00 50.27 +2.02 28 0 904 0
30DEC26 440.00 P 0.00 0.00 0.00 57.27 +2.29 28 0 834 0
30DEC26 450.00 P 0.00 0.00 0.00 64.37 +2.37 29 0 579 0
30DEC26 460.00 P 0.00 0.00 0.00 72.00 +2.74 29 0 81 0
30DEC26 470.00 P 0.00 0.00 0.00 79.83 +2.77 30 0 55 0
30DEC26 480.00 P 0.00 0.00 0.00 87.86 +2.95 30 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 96.32 +3.15 31 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 100.28 -1.36 28 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 113.60 +6.36 32 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 120.99 +5.36 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 130.22 +5.96 32 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 139.68 +6.39 33 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 146.37 +1.54 31 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 157.84 +3.87 34 0 0 0
TOTAL PUT 6,792 228,199 +2,243
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$ 29.40
26FEB26 19.00 C 0.00 0.00 0.00 10.41 +0.03 231 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.90 +0.02 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.41 +0.03 206 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.41 +0.03 182 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.41 +0.02 158 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.41 +0.02 136 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.41 +0.02 114 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.41 +0.02 93 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 3.40 +0.01 0 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.42 +0.03 61 0 80 0
26FEB26 28.00 C 0.00 0.00 0.00 1.41 +0.01 32 0 30 0
26FEB26 29.00 C 0.41 0.41 0.41 0.49 -0.03 27 31 101 -20
26FEB26 30.00 C 0.06 0.07 0.06 0.05 -0.04 27 73 186 +5
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.95 +0.03 82 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.45 +0.03 77 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.95 +0.07 72 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.44 +0.01 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.95 +0.05 62 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.45 +0.02 56 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.95 +0.02 50 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.42 -0.01 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.95 +0.02 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.45 +0.02 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.46 +0.08 42 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.46 +0.02 34 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.46 +0.02 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.46 +0.01 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.44 -0.02 0 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.43 +0.01 0 0 26 0
30MAR26 27.00 C 0.00 0.00 0.00 2.61 +0.08 25 0 77 0
30MAR26 28.00 C 0.00 0.00 0.00 1.77 +0.04 23 0 88 0
30MAR26 29.00 C 0.00 0.00 0.00 1.09 -0.01 23 0 95 0
30MAR26 30.00 C 0.00 0.00 0.00 0.61 -0.03 23 0 90 0
30MAR26 31.00 C 0.00 0.00 0.00 0.31 -0.03 23 0 54 0
30MAR26 32.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 89 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 113 0
30MAR26 34.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.49 +0.05 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 10.04 +0.10 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.55 +0.11 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.50 +0.05 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.50 +0.05 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.46 -0.04 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.65 +0.13 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.71 +0.18 32 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.70 +0.08 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.81 +0.03 23 0 200 0
29APR26 28.00 C 2.22 2.22 2.22 2.08 +0.06 24 1 272 +1
29APR26 29.00 C 0.00 0.00 0.00 1.42 +0.02 23 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.93 +0.01 23 0 166 0
29APR26 31.00 C 0.00 0.00 0.00 0.59 0.00 23 0 242 0
29APR26 32.00 C 0.00 0.00 0.00 0.36 0.00 23 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 32 0
29APR26 34.00 C 0.00 0.00 0.00 0.11 0.00 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 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.04 +0.06 36 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.55 +0.06 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.50 -0.04 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.57 +0.03 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.50 -0.06 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.65 +0.08 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.71 +0.18 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.87 +0.25 27 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.88 +0.06 21 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 2.26 +0.05 24 0 160 0
28MAY26 29.00 C 0.00 0.00 0.00 1.63 +0.04 23 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 1.12 +0.05 23 0 191 0
28MAY26 31.00 C 0.75 0.83 0.75 0.78 +0.03 23 60 315 +60
28MAY26 32.00 C 0.52 0.52 0.52 0.51 +0.02 23 16 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
28MAY26 34.00 C 0.25 0.25 0.25 0.19 +0.01 23 15 17 +15
28MAY26 35.00 C 0.00 0.00 0.00 0.11 +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 0.04 +0.01 24 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 0.00 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.09 +0.14 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.59 +0.11 58 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 12.02 +0.07 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.50 +0.03 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.11 +0.18 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.62 +0.10 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.20 +0.19 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.66 +0.15 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.65 +0.11 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.66 +0.12 36 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 6.73 +0.14 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.76 +0.14 31 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.82 +0.29 29 0 2 0
29JUN26 26.00 C 0.00 0.00 0.00 3.92 +0.12 26 0 24 0
29JUN26 27.00 C 0.00 0.00 0.00 3.10 +0.10 25 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.32 +0.01 23 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.72 +0.03 23 0 0 0
29JUN26 30.00 C 1.24 1.24 1.24 1.22 +0.04 23 2 14 -2
29JUN26 31.00 C 0.00 0.00 0.00 0.86 +0.01 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.61 +0.01 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.42 +0.02 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.28 +0.02 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.12 +0.02 24 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 0.05 +0.01 24 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 12.02 +0.07 32 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.50 +0.03 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.11 +0.15 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.62 +0.10 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.20 +0.19 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.66 +0.15 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.65 +0.11 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.66 +0.10 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.73 +0.13 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.76 +0.08 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.82 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.07 +0.06 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.41 +0.09 24 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.73 -0.01 24 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 2.22 -0.02 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.79 -0.02 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.42 -0.02 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.13 -0.02 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.89 -0.02 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.69 -0.02 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.53 -0.02 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.62 +0.10 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.20 +0.19 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.66 +0.15 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.65 +0.11 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.66 +0.08 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.73 +0.07 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.82 +0.04 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.97 -0.03 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.23 +0.01 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.62 +0.01 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.07 0.00 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.58 0.00 23 0 25 0
30DEC26 30.00 C 0.00 0.00 0.00 2.15 0.00 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.79 0.00 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.48 0.00 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.21 0.00 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.98 0.00 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.80 0.00 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.64 0.00 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.51 0.00 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.41 0.00 23 0 2 0
TOTAL CALL 198 3,227 +59
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 116 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 78 0 140 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 36 0 102 0
26FEB26 29.00 P 0.00 0.00 0.00 0.10 -0.05 29 0 68 0
26FEB26 30.00 P 0.70 0.70 0.70 0.68 -0.05 33 10 45 0
26FEB26 31.00 P 0.00 0.00 0.00 1.64 -0.03 51 0 15 0
26FEB26 32.00 P 0.00 0.00 0.00 2.68 -0.02 86 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.60 -0.10 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.60 -0.11 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.60 -0.08 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.64 -0.06 147 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.60 -0.11 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.60 -0.09 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 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 46 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 35 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 0.01 -0.01 24 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 166 0
30MAR26 27.00 P 0.17 0.17 0.14 0.12 -0.02 24 60 72 -20
30MAR26 28.00 P 0.00 0.00 0.00 0.30 -0.04 23 0 99 0
30MAR26 29.00 P 0.00 0.00 0.00 0.64 -0.06 24 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 1.12 -0.12 22 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 1.88 -0.08 24 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 2.70 -0.11 24 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.65 -0.10 27 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.71 -0.02 36 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.60 -0.13 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.80 +0.08 52 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.60 -0.11 0 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.64 -0.10 48 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 0.00 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 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 0.00 24 0 17 0
29APR26 25.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.13 0.00 23 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.27 -0.02 23 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 0.53 -0.02 23 0 245 0
29APR26 29.00 P 0.00 0.00 0.00 0.91 -0.04 23 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 1.42 -0.06 23 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 2.09 -0.06 23 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 2.91 -0.04 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 3.80 -0.03 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.76 +0.01 30 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.76 +0.03 34 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.80 +0.08 40 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.63 -0.08 34 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.65 -0.09 38 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 0.00 24 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.18 +0.01 23 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.35 +0.01 23 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.62 +0.01 23 0 212 0
28MAY26 28.00 P 0.00 0.00 0.00 0.99 +0.01 23 0 185 0
28MAY26 29.00 P 1.44 1.44 1.44 1.49 +0.01 24 15 79 +15
28MAY26 30.00 P 0.00 0.00 0.00 2.04 -0.05 23 0 28 0
28MAY26 31.00 P 0.00 0.00 0.00 2.75 -0.07 23 0 41 0
28MAY26 32.00 P 0.00 0.00 0.00 3.63 +0.01 25 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.51 +0.04 27 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.44 +0.10 29 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.30 -0.02 27 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.07 -0.22 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.32 +0.06 34 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.17 -0.05 28 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 33 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 0.04 +0.01 24 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 +0.01 24 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.29 +0.01 23 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.51 +0.03 24 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.80 +0.02 24 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.19 +0.01 24 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 1.65 -0.03 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.28 0.00 24 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.92 -0.03 23 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.79 +0.07 25 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.55 -0.01 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.53 +0.03 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.30 -0.09 24 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.32 +0.02 27 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.39 +0.13 32 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.17 -0.05 25 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 0.00 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 0.00 25 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.28 -0.01 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.44 -0.02 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.66 -0.02 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.95 -0.02 25 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.31 -0.03 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.75 -0.03 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.26 -0.04 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 2.85 -0.04 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.50 -0.04 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.14 -0.09 25 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 5.01 -0.04 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.85 -0.03 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.72 -0.03 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.63 -0.03 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.57 -0.03 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.51 -0.05 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 0.00 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 0.00 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.40 0.00 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.59 -0.01 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.84 -0.01 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.15 -0.01 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.53 -0.02 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.98 -0.02 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.49 -0.02 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.07 -0.02 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.72 -0.01 25 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.42 -0.02 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.18 -0.02 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.98 -0.02 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.84 -0.02 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.72 -0.02 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.64 -0.02 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.58 -0.03 29 0 0 0
TOTAL PUT 85 2,676 -5
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$ 135.30
26FEB26 75.00 C 0.00 0.00 0.00 60.31 -0.61 0 0 829 0
26FEB26 77.50 C 0.00 0.00 0.00 58.83 +0.41 493 0 49 0
26FEB26 80.00 C 0.00 0.00 0.00 55.31 -0.61 0 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 53.81 -0.57 444 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 51.31 +0.39 421 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 48.83 +0.41 401 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 45.31 -0.61 0 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 42.81 -0.61 0 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 41.32 +0.40 338 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 38.84 -0.74 319 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 36.34 +0.42 299 0 161 0
26FEB26 102.50 C 0.00 0.00 0.00 33.80 +0.38 277 0 39 0
26FEB26 105.00 C 29.62 30.52 29.62 31.03 +0.11 238 153 681 -5
26FEB26 107.50 C 26.13 26.35 26.13 28.65 +0.22 229 165 612 -46
26FEB26 110.00 C 0.00 0.00 0.00 25.32 -0.61 92 0 1,111 0
26FEB26 112.50 C 0.00 0.00 0.00 23.51 -0.39 185 0 1,205 0
26FEB26 115.00 C 0.00 0.00 0.00 20.94 -0.62 163 0 980 0
26FEB26 117.50 C 16.00 16.00 16.00 17.84 -0.59 80 100 502 -32
26FEB26 120.00 C 0.00 0.00 0.00 15.37 -0.57 78 0 1,120 0
26FEB26 122.50 C 0.00 0.00 0.00 12.93 -0.53 75 0 882 0
26FEB26 125.00 C 8.80 8.80 8.80 10.85 -0.18 91 5 711 -5
26FEB26 127.50 C 0.00 0.00 0.00 8.49 -0.12 81 0 934 0
26FEB26 130.00 C 5.00 5.11 4.50 5.92 -0.50 60 418 1,181 +258
26FEB26 132.50 C 3.00 4.28 2.79 4.28 -0.15 66 1,171 1,952 +779
26FEB26 135.00 C 1.75 2.75 1.64 2.71 -0.24 63 1,475 3,066 +1,090
26FEB26 137.50 C 1.15 1.67 0.84 1.52 -0.26 61 500 1,437 +356
26FEB26 140.00 C 0.79 0.90 0.44 0.74 -0.29 58 345 2,548 +156
26FEB26 142.50 C 0.33 0.43 0.22 0.30 -0.25 56 96 1,514 -54
26FEB26 145.00 C 0.12 0.17 0.12 0.10 -0.18 54 19 2,557 +18
26FEB26 147.50 C 0.08 0.08 0.05 0.03 -0.10 53 75 1,469 +59
26FEB26 150.00 C 0.00 0.00 0.00 0.01 -0.05 54 0 1,652 0
26FEB26 152.50 C 0.01 0.01 0.01 0.01 -0.02 62 50 2,342 +50
26FEB26 155.00 C 0.03 0.03 0.03 0.01 0.00 69 2 908 -2
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 77 0 328 0
26FEB26 160.00 C 0.01 0.01 0.01 0.01 0.00 84 213 884 +208
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 97 0 500 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 104 0 618 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
27FEB26 105.00 C 0.00 0.00 0.00 31.24 -0.61 207 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 28.65 +0.22 187 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 25.33 -0.60 78 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 23.51 -0.63 150 0 0 0
27FEB26 115.00 C 0.00 0.00 0.00 20.94 -0.62 132 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 18.41 -0.03 117 0 0 0
27FEB26 120.00 C 0.00 0.00 0.00 15.41 -0.55 68 0 0 0
27FEB26 122.50 C 0.00 0.00 0.00 13.21 -0.29 81 0 0 0
27FEB26 125.00 C 0.00 0.00 0.00 10.88 -0.21 75 0 0 0
27FEB26 127.50 C 0.00 0.00 0.00 8.60 -0.17 69 0 0 0
27FEB26 130.00 C 0.00 0.00 0.00 6.42 -0.20 63 0 0 0
27FEB26 132.50 C 0.00 0.00 0.00 4.48 -0.09 58 0 30 0
27FEB26 135.00 C 1.80 2.95 1.76 2.85 -0.22 54 536 501 +412
27FEB26 137.50 C 1.01 1.70 1.01 1.79 -0.13 55 227 362 +217
27FEB26 140.00 C 0.58 1.02 0.55 1.01 -0.14 54 49 71 +23
27FEB26 142.50 C 0.00 0.00 0.00 0.59 -0.06 56 0 98 0
27FEB26 145.00 C 0.17 0.21 0.16 0.33 -0.02 58 30 207 +30
27FEB26 147.50 C 0.00 0.00 0.00 0.18 -0.01 59 0 0 0
27FEB26 150.00 C 0.00 0.00 0.00 0.09 0.00 60 0 30 0
27FEB26 152.50 C 0.00 0.00 0.00 0.06 +0.01 63 0 0 0
27FEB26 155.00 C 0.00 0.00 0.00 0.03 +0.01 64 0 0 0
27FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
27FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
27FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 31.37 -0.48 120 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 28.65 -0.77 104 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 26.27 +0.19 99 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 23.51 -0.66 83 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 21.03 -0.53 76 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 18.41 -0.83 64 0 0 0
06MAR26 120.00 C 0.00 0.00 0.00 16.15 -0.10 63 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 13.52 +0.01 52 0 0 0
06MAR26 125.00 C 0.00 0.00 0.00 11.21 +0.01 48 0 0 0
06MAR26 127.50 C 0.00 0.00 0.00 8.81 -0.31 42 0 0 0
06MAR26 130.00 C 5.44 5.44 5.44 6.50 -0.38 36 4 4 +4
06MAR26 132.50 C 3.97 4.64 3.62 4.48 -0.43 32 139 131 +131
06MAR26 135.00 C 2.55 3.51 2.41 2.85 -0.22 30 239 296 +236
06MAR26 137.50 C 1.67 2.11 1.61 1.79 -0.13 30 1,023 430 +365
06MAR26 140.00 C 1.00 1.00 1.00 1.01 -0.14 30 3 43 0
06MAR26 142.50 C 0.66 0.97 0.66 0.59 -0.06 31 38 59 +35
06MAR26 145.00 C 0.35 0.35 0.34 0.33 -0.02 32 10 10 +10
06MAR26 147.50 C 0.28 0.33 0.28 0.18 -0.01 33 55 60 +55
06MAR26 150.00 C 0.19 0.19 0.19 0.09 0.00 33 10 10 +10
06MAR26 152.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
06MAR26 155.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
06MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
06MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
06MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
06MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 88.76 -0.18 233 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 87.75 -0.19 228 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 86.77 -0.17 225 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 85.77 -0.15 221 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 83.28 -0.57 211 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 80.78 -0.17 202 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 77.84 -0.61 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 75.77 -0.18 183 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 72.85 -0.60 115 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 70.79 -0.16 168 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 67.85 -0.61 0 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 65.79 -0.84 152 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 63.27 -0.19 144 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 60.81 -0.15 139 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 58.83 +0.36 149 0 195 0
30MAR26 80.00 C 0.00 0.00 0.00 55.80 -1.38 125 0 231 0
30MAR26 82.50 C 0.00 0.00 0.00 53.81 -0.57 134 0 224 0
30MAR26 85.00 C 0.00 0.00 0.00 51.31 +0.34 128 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 48.83 -0.85 122 0 886 0
30MAR26 90.00 C 0.00 0.00 0.00 45.37 -0.61 62 0 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 43.33 -0.15 97 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 41.32 -0.89 103 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 38.84 -0.74 98 0 1,781 0
30MAR26 100.00 C 0.00 0.00 0.00 36.34 +0.42 92 0 3,821 0
30MAR26 102.50 C 0.00 0.00 0.00 33.80 +0.31 85 0 1,784 0
30MAR26 105.00 C 29.48 30.72 29.48 31.37 -0.48 81 51 2,225 -51
30MAR26 107.50 C 0.00 0.00 0.00 28.65 -0.77 72 0 2,500 0
30MAR26 110.00 C 0.00 0.00 0.00 26.27 -0.01 68 0 6,442 0
30MAR26 112.50 C 21.17 21.17 21.17 23.58 -0.59 60 2 5,774 -2
30MAR26 115.00 C 18.71 18.71 18.71 21.03 -0.62 54 1 2,952 -1
30MAR26 117.50 C 16.23 16.70 16.20 18.48 -0.76 48 139 2,626 +127
30MAR26 120.00 C 14.05 14.05 13.88 16.15 -0.48 45 60 9,879 +60
30MAR26 122.50 C 13.38 13.38 13.38 13.56 -0.12 39 30 1,174 -30
30MAR26 125.00 C 11.09 11.48 11.09 11.25 -0.39 36 155 2,773 +105
30MAR26 127.50 C 7.77 9.30 7.77 9.11 -0.56 34 231 1,543 -145
30MAR26 130.00 C 6.56 7.33 5.70 7.19 -0.26 33 381 4,374 +267
30MAR26 132.50 C 4.79 5.30 4.46 5.53 -0.24 31 300 1,899 -112
30MAR26 135.00 C 3.64 4.19 3.23 4.13 -0.26 31 353 3,028 -50
30MAR26 137.50 C 2.36 3.10 2.22 3.09 -0.13 30 138 3,719 -12
30MAR26 140.00 C 1.62 2.25 1.56 2.25 -0.22 30 258 2,837 +75
30MAR26 142.50 C 1.22 1.57 1.22 1.57 -0.33 30 4 1,371 0
30MAR26 145.00 C 0.80 1.11 0.80 1.12 -0.33 30 294 1,430 -204
30MAR26 147.50 C 0.58 0.76 0.57 0.79 -0.32 30 55 384 +50
30MAR26 150.00 C 0.46 0.56 0.40 0.59 -0.25 30 80 6,650 +70
30MAR26 152.50 C 0.30 0.39 0.30 0.39 -0.26 30 16 668 +2
30MAR26 155.00 C 0.23 0.29 0.23 0.27 -0.23 30 101 538 +10
30MAR26 157.50 C 0.00 0.00 0.00 0.18 -0.20 30 0 604 0
30MAR26 160.00 C 0.00 0.00 0.00 0.12 -0.18 31 0 1,111 0
30MAR26 162.50 C 0.12 0.12 0.12 0.08 -0.14 31 60 250 0
30MAR26 165.00 C 0.00 0.00 0.00 0.05 -0.13 31 0 115 0
30MAR26 167.50 C 0.00 0.00 0.00 0.03 -0.11 30 0 135 0
30MAR26 170.00 C 0.06 0.06 0.06 0.02 -0.10 31 5 175 0
29APR26 92.50 C 0.00 0.00 0.00 43.41 -0.98 76 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 41.32 -0.89 79 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 38.84 -0.74 74 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 36.44 +0.46 71 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 33.80 +0.31 65 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 31.37 -0.48 61 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 28.65 -0.77 55 0 510 0
29APR26 110.00 C 0.00 0.00 0.00 26.27 -0.01 52 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 23.59 -0.62 46 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 21.17 -0.50 43 0 1 0
29APR26 117.50 C 0.00 0.00 0.00 18.73 -0.51 40 0 21 0
29APR26 120.00 C 0.00 0.00 0.00 16.38 -0.36 37 0 95 0
29APR26 122.50 C 0.00 0.00 0.00 14.13 -0.15 35 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 11.99 +0.33 33 0 147 0
29APR26 127.50 C 8.50 9.69 8.12 10.06 +0.37 31 16 269 +5
29APR26 130.00 C 0.00 0.00 0.00 8.19 +0.07 29 0 343 0
29APR26 132.50 C 5.32 5.32 5.32 6.64 -0.11 29 51 960 -50
29APR26 135.00 C 4.33 5.13 4.33 5.19 -0.20 27 27 753 -14
29APR26 137.50 C 3.44 3.57 3.35 4.23 -0.06 27 73 750 +32
29APR26 140.00 C 2.63 2.86 2.60 3.38 -0.03 27 26 721 0
29APR26 142.50 C 2.59 2.59 2.59 2.59 -0.15 27 30 235 +30
29APR26 145.00 C 1.81 2.09 1.81 2.07 -0.12 27 12 123 +1
29APR26 147.50 C 0.00 0.00 0.00 1.61 -0.13 27 0 465 0
29APR26 150.00 C 1.14 1.25 0.95 1.23 -0.16 27 4 645 +2
29APR26 152.50 C 0.79 1.03 0.79 0.93 -0.15 27 70 238 +66
29APR26 155.00 C 0.64 0.80 0.64 0.69 -0.17 27 20 135 +20
29APR26 157.50 C 0.00 0.00 0.00 0.52 -0.15 27 0 141 0
29APR26 160.00 C 0.40 0.40 0.40 0.38 -0.14 27 1 318 -1
29APR26 162.50 C 0.00 0.00 0.00 0.27 -0.13 27 0 36 0
29APR26 165.00 C 0.00 0.00 0.00 0.20 -0.11 27 0 2 0
29APR26 167.50 C 0.00 0.00 0.00 0.14 -0.10 27 0 6 0
29APR26 170.00 C 0.20 0.20 0.19 0.10 -0.08 27 35 35 +35
28MAY26 90.00 C 0.00 0.00 0.00 45.74 -0.24 66 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 43.41 -0.98 64 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 41.32 -0.89 66 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 38.84 -0.74 62 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 36.44 +0.46 59 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 33.80 -0.21 54 0 0 0
28MAY26 105.00 C 30.55 30.55 30.55 31.37 -0.48 51 50 50 +50
28MAY26 107.50 C 0.00 0.00 0.00 28.65 -0.77 46 0 60 0
28MAY26 110.00 C 25.63 25.63 25.63 26.27 -0.40 44 10 40 +10
28MAY26 112.50 C 0.00 0.00 0.00 23.59 -0.62 39 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 21.17 -0.50 36 0 749 0
28MAY26 117.50 C 0.00 0.00 0.00 18.73 -0.51 33 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 16.38 -0.36 31 0 86 0
28MAY26 122.50 C 0.00 0.00 0.00 14.19 -0.09 29 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 12.07 -0.25 27 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 10.06 -0.77 26 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 8.84 -0.14 27 0 9 0
28MAY26 132.50 C 6.13 6.50 6.13 7.39 -0.22 26 31 61 +31
28MAY26 135.00 C 0.00 0.00 0.00 6.16 -0.26 26 0 90 0
28MAY26 137.50 C 4.92 4.92 4.92 5.11 -0.22 25 1 66 +1
28MAY26 140.00 C 0.00 0.00 0.00 4.30 -0.13 26 0 380 0
28MAY26 142.50 C 0.00 0.00 0.00 3.64 -0.05 26 0 134 0
28MAY26 145.00 C 0.00 0.00 0.00 3.06 +0.03 26 0 750 0
28MAY26 147.50 C 1.95 2.29 1.95 2.55 +0.09 27 626 946 +595
28MAY26 150.00 C 0.00 0.00 0.00 2.15 +0.14 27 0 295 0
28MAY26 152.50 C 1.46 1.55 1.46 1.77 +0.16 27 90 90 +50
28MAY26 155.00 C 1.05 1.05 1.05 1.50 +0.18 28 2 213 +2
28MAY26 157.50 C 0.00 0.00 0.00 1.23 +0.14 28 0 6 0
28MAY26 160.00 C 0.00 0.00 0.00 1.04 +0.19 28 0 22 0
28MAY26 162.50 C 0.00 0.00 0.00 0.85 +0.17 29 0 86 0
28MAY26 165.00 C 0.00 0.00 0.00 0.72 +0.20 29 0 10 0
28MAY26 167.50 C 0.00 0.00 0.00 0.60 +0.19 29 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.50 +0.19 29 0 130 0
29JUN26 60.00 C 0.00 0.00 0.00 76.37 +0.42 114 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 73.56 +0.11 105 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 71.28 +0.33 103 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 68.12 -0.34 87 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 66.07 -0.56 91 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 63.55 -0.35 87 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 60.91 -0.05 80 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 58.83 -0.10 81 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 55.80 -1.38 71 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 54.23 -0.15 78 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 51.31 -0.35 70 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 48.83 -0.85 66 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 46.43 +0.45 64 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 43.73 -0.66 59 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 41.32 -0.89 56 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 38.84 -0.74 53 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 36.44 +0.46 50 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 33.80 -0.21 46 0 487 0
29JUN26 105.00 C 29.64 30.54 29.64 31.37 -0.54 44 63 3,005 +42
29JUN26 107.50 C 0.00 0.00 0.00 28.65 -0.77 39 0 911 0
29JUN26 110.00 C 25.85 25.85 25.85 26.27 -0.53 37 30 5,025 0
29JUN26 112.50 C 0.00 0.00 0.00 23.64 -0.57 33 0 4,768 0
29JUN26 115.00 C 0.00 0.00 0.00 21.20 -0.47 31 0 3,864 0
29JUN26 117.50 C 0.00 0.00 0.00 18.89 -0.67 29 0 289 0
29JUN26 120.00 C 16.67 16.67 16.67 16.77 -0.35 28 15 503 +15
29JUN26 122.50 C 0.00 0.00 0.00 14.84 +0.27 27 0 154 0
29JUN26 125.00 C 0.00 0.00 0.00 13.04 +0.16 27 0 6,243 0
29JUN26 127.50 C 0.00 0.00 0.00 10.78 -0.93 24 0 253 0
29JUN26 130.00 C 0.00 0.00 0.00 9.55 -0.27 25 0 2,251 0
29JUN26 132.50 C 7.00 7.02 7.00 8.16 -0.31 24 11 244 -3
29JUN26 135.00 C 6.00 6.00 6.00 7.00 -0.28 24 5 1,746 +5
29JUN26 137.50 C 0.00 0.00 0.00 5.97 -0.19 24 0 713 0
29JUN26 140.00 C 4.28 4.28 4.28 5.08 -0.22 24 15 919 +15
29JUN26 142.50 C 3.65 3.68 3.65 4.33 -0.22 25 51 141 -49
29JUN26 145.00 C 3.00 3.37 3.00 3.64 -0.23 25 13 333 +10
29JUN26 147.50 C 0.00 0.00 0.00 3.08 -0.24 25 0 1,228 0
29JUN26 150.00 C 0.00 0.00 0.00 2.56 -0.24 25 0 219 0
29JUN26 152.50 C 0.00 0.00 0.00 2.15 -0.25 25 0 549 0
29JUN26 155.00 C 0.00 0.00 0.00 1.79 -0.22 25 0 148 0
29JUN26 157.50 C 0.00 0.00 0.00 1.51 -0.21 25 0 184 0
29JUN26 160.00 C 0.00 0.00 0.00 1.28 -0.16 26 0 570 0
29JUN26 162.50 C 0.96 0.96 0.96 1.05 -0.17 26 30 513 +30
29JUN26 165.00 C 0.00 0.00 0.00 0.85 -0.21 26 0 13 0
29JUN26 167.50 C 0.72 0.74 0.72 0.70 -0.20 26 60 1,108 +60
29JUN26 170.00 C 0.71 0.71 0.71 0.56 -0.20 26 100 180 +100
29SEP26 70.00 C 0.00 0.00 0.00 66.26 -0.37 69 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.78 -0.12 66 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 61.28 +0.32 63 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.83 -0.10 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 55.80 -1.38 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.23 -0.15 57 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 51.31 -0.35 51 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 48.83 -0.85 49 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 46.43 +0.45 47 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 44.15 -0.24 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 41.45 -0.76 42 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 38.84 -0.74 38 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 36.44 +0.46 37 0 240 0
29SEP26 102.50 C 0.00 0.00 0.00 33.80 -0.28 33 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 31.37 -0.57 31 0 147 0
29SEP26 107.50 C 0.00 0.00 0.00 28.65 -0.81 28 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 26.30 -0.57 26 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 24.38 -0.51 27 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 22.77 +1.10 27 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 20.28 +0.33 25 0 801 0
29SEP26 120.00 C 0.00 0.00 0.00 18.65 +0.26 25 0 213 0
29SEP26 122.50 C 0.00 0.00 0.00 16.61 +0.29 24 0 83 0
29SEP26 125.00 C 0.00 0.00 0.00 14.81 0.00 23 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 13.50 +0.14 24 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 11.92 -0.15 23 0 152 0
29SEP26 132.50 C 0.00 0.00 0.00 10.61 -0.20 23 0 425 0
29SEP26 135.00 C 0.00 0.00 0.00 9.47 -0.24 23 0 615 0
29SEP26 137.50 C 7.31 7.31 7.31 8.34 -0.30 23 1 279 0
29SEP26 140.00 C 0.00 0.00 0.00 7.42 -0.36 23 0 1,884 0
29SEP26 142.50 C 0.00 0.00 0.00 6.50 -0.46 23 0 102 0
29SEP26 145.00 C 5.00 5.39 5.00 5.75 -0.49 23 2 744 +2
29SEP26 147.50 C 0.00 0.00 0.00 5.01 -0.58 23 0 39 0
29SEP26 150.00 C 3.80 3.80 3.80 4.40 -0.58 23 1 54 0
29SEP26 152.50 C 0.00 0.00 0.00 3.81 -0.67 23 0 381 0
29SEP26 155.00 C 0.00 0.00 0.00 3.31 -0.68 23 0 201 0
29SEP26 157.50 C 0.00 0.00 0.00 2.90 -0.68 24 0 51 0
29SEP26 160.00 C 0.00 0.00 0.00 2.52 -0.69 24 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 2.25 -0.60 24 0 50 0
29SEP26 165.00 C 0.00 0.00 0.00 1.90 -0.67 24 0 11 0
29SEP26 167.50 C 0.00 0.00 0.00 1.64 -0.74 24 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.39 -0.73 24 0 8 0
30DEC26 80.00 C 0.00 0.00 0.00 55.80 -1.38 42 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 54.23 -0.15 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 51.31 -0.35 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 48.83 -0.85 38 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 46.63 +0.65 38 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 44.15 -0.24 35 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 41.45 -0.76 32 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 38.84 -0.74 30 0 60 0
30DEC26 100.00 C 33.80 36.06 33.80 36.44 +0.43 28 64 1,092 +60
30DEC26 102.50 C 0.00 0.00 0.00 33.92 -0.16 26 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 32.41 +0.47 28 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 29.22 -0.24 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 27.75 +0.87 25 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 24.86 -0.06 22 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 23.96 +0.82 25 0 8 0
30DEC26 117.50 C 0.00 0.00 0.00 22.06 +0.64 24 0 1 0
30DEC26 120.00 C 17.16 17.16 17.16 20.55 -0.37 25 1 34 0
30DEC26 122.50 C 0.00 0.00 0.00 18.82 +0.58 24 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 16.85 +0.05 23 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 15.29 -0.10 23 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 14.42 +0.28 24 0 58 0
30DEC26 132.50 C 0.00 0.00 0.00 12.70 -0.20 23 0 11 0
30DEC26 135.00 C 0.00 0.00 0.00 11.58 -0.23 23 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 10.47 -0.28 23 0 288 0
30DEC26 140.00 C 0.00 0.00 0.00 9.57 -0.21 23 0 273 0
30DEC26 142.50 C 0.00 0.00 0.00 8.74 -0.20 23 0 35 0
30DEC26 145.00 C 0.00 0.00 0.00 7.92 -0.18 23 0 24 0
30DEC26 147.50 C 0.00 0.00 0.00 7.26 -0.15 24 0 22 0
30DEC26 150.00 C 0.00 0.00 0.00 6.60 -0.14 24 0 144 0
30DEC26 152.50 C 0.00 0.00 0.00 5.99 -0.10 24 0 7 0
30DEC26 155.00 C 0.00 0.00 0.00 5.48 -0.10 24 0 74 0
30DEC26 157.50 C 0.00 0.00 0.00 4.98 -0.09 24 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 4.51 -0.06 24 0 113 0
30DEC26 162.50 C 0.00 0.00 0.00 4.13 -0.05 25 0 33 0
30DEC26 165.00 C 2.56 2.56 2.56 3.76 -0.05 25 3 13 +3
30DEC26 167.50 C 0.00 0.00 0.00 3.39 -0.14 25 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 3.11 -0.12 25 0 18 0
TOTAL CALL 11,504 177,078 +5,672
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 273 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 259 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 245 0 305 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 232 0 670 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 219 0 603 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 206 0 736 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 194 0 1,359 0
26FEB26 92.50 P 0.01 0.01 0.01 0.01 0.00 182 105 1,156 +86
26FEB26 95.00 P 0.01 0.01 0.01 0.01 0.00 170 5 1,477 +5
26FEB26 97.50 P 0.01 0.01 0.01 0.01 0.00 158 2 514 +2
26FEB26 100.00 P 0.01 0.01 0.01 0.01 0.00 147 2 1,542 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 136 0 1,245 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 125 0 2,422 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 114 0 760 0
26FEB26 110.00 P 0.01 0.01 0.01 0.01 0.00 104 140 1,601 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,292 0
26FEB26 115.00 P 0.02 0.02 0.01 0.01 0.00 83 862 2,947 +62
26FEB26 117.50 P 0.04 0.05 0.04 0.03 +0.02 83 54 1,853 -14
26FEB26 120.00 P 0.09 0.09 0.05 0.05 +0.03 78 210 2,778 +210
26FEB26 122.50 P 0.18 0.18 0.10 0.10 +0.06 74 354 2,160 +97
26FEB26 125.00 P 0.31 0.35 0.19 0.21 +0.10 72 1,423 4,254 -56
26FEB26 127.50 P 0.61 0.65 0.35 0.41 +0.15 69 300 2,509 +64
26FEB26 130.00 P 1.08 1.18 0.70 0.76 +0.17 66 1,154 1,780 -315
26FEB26 132.50 P 1.70 1.99 1.22 1.35 +0.17 63 548 1,835 +34
26FEB26 135.00 P 3.10 3.46 2.12 2.25 +0.14 60 1,104 2,254 +611
26FEB26 137.50 P 4.91 5.10 3.48 3.55 +0.04 57 123 1,216 -84
26FEB26 140.00 P 6.70 6.70 5.53 5.24 +0.08 52 40 732 -27
26FEB26 142.50 P 0.00 0.00 0.00 7.34 +0.04 47 0 432 0
26FEB26 145.00 P 0.00 0.00 0.00 9.78 +0.13 53 0 373 0
26FEB26 147.50 P 0.00 0.00 0.00 12.21 +0.32 50 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 14.70 +0.37 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 17.20 +0.09 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 19.70 +0.15 0 0 40 0
26FEB26 157.50 P 0.00 0.00 0.00 22.20 -0.05 0 0 120 0
26FEB26 160.00 P 0.00 0.00 0.00 24.70 -0.12 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 27.20 +0.27 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 29.70 -0.27 0 0 0 0
26FEB26 167.50 P 33.77 33.77 33.73 32.20 -0.35 0 50 25 +25
26FEB26 170.00 P 36.42 36.42 36.23 34.70 -0.37 0 75 25 +25
27FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27FEB26 115.00 P 0.00 0.00 0.00 0.02 +0.01 73 0 10 0
27FEB26 117.50 P 0.06 0.06 0.06 0.05 +0.04 73 10 10 +3
27FEB26 120.00 P 0.00 0.00 0.00 0.09 +0.06 69 20 57 +5
27FEB26 122.50 P 0.22 0.22 0.21 0.16 +0.10 66 10 10 +10
27FEB26 125.00 P 0.42 0.42 0.37 0.28 +0.13 63 51 188 +31
27FEB26 127.50 P 0.69 0.71 0.44 0.51 +0.17 60 11 82 +2
27FEB26 130.00 P 1.15 1.32 0.83 0.88 +0.18 57 153 204 +106
27FEB26 132.50 P 1.86 2.24 1.37 1.47 +0.16 54 591 605 +464
27FEB26 135.00 P 3.50 3.50 2.32 2.36 +0.11 51 341 348 +318
27FEB26 137.50 P 0.00 0.00 0.00 3.92 +0.28 54 0 0 0
27FEB26 140.00 P 0.00 0.00 0.00 5.71 +0.31 55 0 0 0
27FEB26 142.50 P 0.00 0.00 0.00 7.54 +0.24 48 0 0 0
27FEB26 145.00 P 0.00 0.00 0.00 9.78 +0.13 44 0 0 0
27FEB26 147.50 P 0.00 0.00 0.00 12.36 +0.47 60 0 0 0
27FEB26 150.00 P 0.00 0.00 0.00 14.78 +0.28 61 0 0 0
27FEB26 152.50 P 0.00 0.00 0.00 17.75 +0.64 100 0 0 0
27FEB26 155.00 P 0.00 0.00 0.00 19.71 +0.03 63 0 0 0
27FEB26 157.50 P 0.00 0.00 0.00 22.20 -0.05 0 0 0 0
27FEB26 160.00 P 0.00 0.00 0.00 24.70 -0.12 0 0 0 0
27FEB26 162.50 P 0.00 0.00 0.00 27.20 +0.27 0 0 0 0
27FEB26 165.00 P 0.00 0.00 0.00 29.70 -0.27 0 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 0.17 +0.05 74 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 0.20 +0.05 70 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 0.24 +0.06 65 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 0.29 +0.06 61 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 0.36 +0.06 57 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 0.45 +0.07 53 0 0 0
06MAR26 120.00 P 0.31 0.31 0.31 0.57 +0.07 49 5 8 +5
06MAR26 122.50 P 0.45 0.45 0.45 0.73 +0.07 44 5 10 +5
06MAR26 125.00 P 0.73 0.73 0.73 0.97 +0.08 40 10 48 +10
06MAR26 127.50 P 1.21 1.21 0.98 1.30 +0.09 36 10 62 +10
06MAR26 130.00 P 1.77 1.77 1.25 1.80 +0.11 32 80 143 +71
06MAR26 132.50 P 2.46 2.78 1.90 2.54 +0.14 28 33 26 +25
06MAR26 135.00 P 3.99 3.99 2.90 3.67 +0.23 23 29 27 +15
06MAR26 137.50 P 0.00 0.00 0.00 5.54 +0.33 22 0 21 0
06MAR26 140.00 P 0.00 0.00 0.00 7.67 +0.42 16 0 0 0
06MAR26 142.50 P 0.00 0.00 0.00 9.95 +0.20 0 0 0 0
06MAR26 145.00 P 0.00 0.00 0.00 12.30 +0.17 0 0 0 0
06MAR26 147.50 P 0.00 0.00 0.00 14.70 +0.56 0 0 0 0
06MAR26 150.00 P 0.00 0.00 0.00 17.64 +0.60 28 0 0 0
06MAR26 152.50 P 0.00 0.00 0.00 20.13 +1.19 25 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 22.63 +1.27 31 0 0 0
06MAR26 157.50 P 0.00 0.00 0.00 25.13 +1.35 36 0 0 0
06MAR26 160.00 P 0.00 0.00 0.00 27.62 +1.42 0 0 0 0
06MAR26 162.50 P 0.00 0.00 0.00 30.12 +1.50 0 0 0 0
06MAR26 165.00 P 0.00 0.00 0.00 32.62 +1.57 36 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 109 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 102 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 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 83 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 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 0.01 0.03 0.01 0.01 0.00 64 10 846 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 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 0.00 51 0 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6,279 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2,381 0
30MAR26 95.00 P 0.09 0.09 0.09 0.01 0.00 39 1 8,173 0
30MAR26 97.50 P 0.14 0.15 0.14 0.02 0.00 38 102 2,385 0
30MAR26 100.00 P 0.18 0.18 0.16 0.03 -0.01 37 120 14,128 +20
30MAR26 102.50 P 0.20 0.20 0.19 0.05 -0.01 37 65 5,934 0
30MAR26 105.00 P 0.29 0.29 0.24 0.17 +0.05 40 125 5,042 0
30MAR26 107.50 P 0.43 0.47 0.33 0.20 +0.05 38 146 1,449 +62
30MAR26 110.00 P 0.50 0.50 0.44 0.24 0.00 35 22 2,351 -2
30MAR26 112.50 P 0.66 0.66 0.54 0.35 -0.01 34 37 685 +25
30MAR26 115.00 P 0.80 0.90 0.80 0.54 0.00 34 2 1,434 +1
30MAR26 117.50 P 1.05 1.05 0.91 0.79 0.00 34 6 3,835 +4
30MAR26 120.00 P 1.50 1.50 1.13 1.14 +0.01 33 94 3,251 -19
30MAR26 122.50 P 1.77 1.87 1.77 1.51 -0.05 32 113 1,573 -3
30MAR26 125.00 P 2.37 2.62 1.97 2.08 +0.05 31 256 2,835 +30
30MAR26 127.50 P 3.06 3.42 3.02 2.80 +0.07 31 128 2,253 +95
30MAR26 130.00 P 4.30 4.50 3.54 3.70 +0.10 30 222 4,560 +171
30MAR26 132.50 P 5.59 5.76 4.50 4.78 +0.14 29 202 3,014 -9
30MAR26 135.00 P 7.10 7.35 6.04 6.05 +0.19 29 115 2,274 -81
30MAR26 137.50 P 8.88 9.15 7.58 7.60 -0.02 28 190 2,107 +110
30MAR26 140.00 P 9.41 9.41 9.37 9.37 +0.01 28 162 1,467 +135
30MAR26 142.50 P 0.00 0.00 0.00 11.54 -0.05 30 0 263 0
30MAR26 145.00 P 0.00 0.00 0.00 13.61 +0.19 30 0 356 0
30MAR26 147.50 P 0.00 0.00 0.00 16.27 +0.50 35 0 30 0
30MAR26 150.00 P 0.00 0.00 0.00 17.66 -0.22 20 0 147 0
30MAR26 152.50 P 0.00 0.00 0.00 21.02 +1.57 39 0 120 0
30MAR26 155.00 P 0.00 0.00 0.00 23.48 +0.81 42 0 345 0
30MAR26 157.50 P 0.00 0.00 0.00 25.47 +0.12 37 0 240 0
30MAR26 160.00 P 0.00 0.00 0.00 27.62 +0.13 0 0 184 0
30MAR26 162.50 P 30.24 30.25 30.22 31.05 +0.51 51 72 469 +56
30MAR26 165.00 P 34.58 34.59 32.83 32.81 +1.62 40 43 259 +43
30MAR26 167.50 P 0.00 0.00 0.00 36.18 +0.77 59 0 236 0
30MAR26 170.00 P 39.36 39.36 39.36 37.06 +0.65 0 5 116 +5
29APR26 92.50 P 0.00 0.00 0.00 0.18 +0.14 43 0 159 0
29APR26 95.00 P 0.00 0.00 0.00 0.23 +0.17 42 0 64 0
29APR26 97.50 P 0.00 0.00 0.00 0.30 +0.22 41 0 184 0
29APR26 100.00 P 0.47 0.47 0.40 0.39 +0.27 40 27 497 +26
29APR26 102.50 P 0.00 0.00 0.00 0.50 +0.32 39 0 420 0
29APR26 105.00 P 0.73 0.73 0.73 0.60 +0.33 38 10 623 +10
29APR26 107.50 P 0.00 0.00 0.00 0.76 +0.37 37 0 341 0
29APR26 110.00 P 0.87 0.87 0.87 0.94 +0.40 36 22 482 0
29APR26 112.50 P 1.21 1.24 1.21 1.20 +0.44 35 32 549 +20
29APR26 115.00 P 1.47 1.47 1.40 1.48 +0.45 34 70 543 -28
29APR26 117.50 P 1.85 1.85 1.64 1.83 +0.45 33 81 570 +23
29APR26 120.00 P 2.23 2.23 1.90 2.26 +0.46 32 44 576 +30
29APR26 122.50 P 0.00 0.00 0.00 2.75 +0.39 31 0 501 0
29APR26 125.00 P 3.38 3.50 3.38 3.35 +0.38 30 86 622 +50
29APR26 127.50 P 4.44 4.50 4.14 4.07 +0.36 29 17 490 -9
29APR26 130.00 P 5.44 5.44 5.35 4.90 +0.26 28 24 475 0
29APR26 132.50 P 6.83 6.83 5.85 5.86 +0.12 27 97 507 +31
29APR26 135.00 P 8.00 8.41 7.07 7.08 -0.02 26 55 271 +31
29APR26 137.50 P 10.16 10.16 10.16 8.61 +0.14 26 12 304 -8
29APR26 140.00 P 11.02 11.02 11.02 10.34 +0.10 26 20 362 +20
29APR26 142.50 P 13.32 13.32 13.32 11.89 +0.16 25 30 230 +30
29APR26 145.00 P 0.00 0.00 0.00 14.04 -0.09 26 0 138 0
29APR26 147.50 P 18.04 18.04 18.04 16.27 +0.12 27 30 30 +30
29APR26 150.00 P 0.00 0.00 0.00 17.98 -0.42 22 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 21.02 +0.18 30 0 0 0
29APR26 155.00 P 24.99 24.99 24.99 23.48 +0.58 32 30 154 +30
29APR26 157.50 P 0.00 0.00 0.00 25.53 +0.18 29 0 0 0
29APR26 160.00 P 27.92 27.92 27.92 27.92 +0.16 30 30 30 +30
29APR26 162.50 P 30.35 30.35 30.35 31.05 +0.51 39 30 30 +30
29APR26 165.00 P 32.75 32.75 32.75 32.81 -0.07 31 20 20 +20
29APR26 167.50 P 0.00 0.00 0.00 36.18 +0.77 44 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 37.06 -0.46 0 0 0 0
28MAY26 90.00 P 0.43 0.43 0.43 0.02 -0.02 29 25 147 +25
28MAY26 92.50 P 0.00 0.00 0.00 0.18 +0.13 36 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 0.23 +0.14 35 0 35 0
28MAY26 97.50 P 0.00 0.00 0.00 0.30 +0.17 34 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 0.39 +0.19 34 0 24 0
28MAY26 102.50 P 0.00 0.00 0.00 0.50 +0.21 33 0 6 0
28MAY26 105.00 P 0.00 0.00 0.00 0.60 +0.19 32 0 8 0
28MAY26 107.50 P 0.00 0.00 0.00 0.76 +0.19 31 0 7 0
28MAY26 110.00 P 0.00 0.00 0.00 0.94 +0.14 30 0 219 0
28MAY26 112.50 P 0.00 0.00 0.00 1.20 +0.13 29 0 316 0
28MAY26 115.00 P 2.17 2.17 1.88 1.48 +0.07 28 49 509 +7
28MAY26 117.50 P 0.00 0.00 0.00 1.83 -0.02 28 0 296 0
28MAY26 120.00 P 0.00 0.00 0.00 2.31 -0.08 27 0 326 0
28MAY26 122.50 P 3.80 3.80 3.80 2.97 -0.04 27 1 465 +1
28MAY26 125.00 P 4.50 4.50 4.50 3.77 +0.01 27 2 353 0
28MAY26 127.50 P 5.42 5.60 5.42 4.73 +0.07 27 6 112 +6
28MAY26 130.00 P 0.00 0.00 0.00 5.81 +0.15 27 0 24 0
28MAY26 132.50 P 8.00 8.00 8.00 6.96 +0.17 27 1 47 +1
28MAY26 135.00 P 8.41 8.41 8.41 8.31 +0.20 27 30 263 +30
28MAY26 137.50 P 10.54 10.54 9.93 9.79 +0.25 27 31 352 +31
28MAY26 140.00 P 0.00 0.00 0.00 11.51 +0.34 27 0 120 0
28MAY26 142.50 P 0.00 0.00 0.00 13.04 +0.34 26 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 14.92 +0.68 26 0 30 0
28MAY26 147.50 P 0.00 0.00 0.00 17.26 +0.40 28 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 19.45 +0.46 29 0 30 0
28MAY26 152.50 P 0.00 0.00 0.00 21.02 -0.15 26 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 23.85 +0.40 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 25.53 -0.26 26 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 28.99 +0.80 35 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 31.05 +0.41 34 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 33.11 -0.01 31 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 36.18 +0.65 38 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 37.88 +0.12 32 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 0.12 0.12 0.12 0.01 0.00 43 50 286 +20
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 0.00 0.00 0.00 0.01 0.00 33 0 623 0
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 0.00 30 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,210 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 4,364 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 -0.03 27 0 4,012 0
29JUN26 92.50 P 0.00 0.00 0.00 0.18 +0.08 31 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.23 +0.08 30 0 3,392 0
29JUN26 97.50 P 0.00 0.00 0.00 0.30 +0.08 30 0 921 0
29JUN26 100.00 P 1.05 1.05 1.05 0.39 +0.08 29 5 4,841 +5
29JUN26 102.50 P 1.18 1.18 1.18 0.50 +0.07 28 75 3,186 +75
29JUN26 105.00 P 0.00 0.00 0.00 0.60 +0.01 27 0 277 0
29JUN26 107.50 P 0.00 0.00 0.00 0.76 -0.05 27 0 888 0
29JUN26 110.00 P 1.73 1.73 1.73 0.94 -0.12 26 22 1,532 0
29JUN26 112.50 P 0.00 0.00 0.00 1.26 -0.13 26 0 474 0
29JUN26 115.00 P 2.60 2.60 2.36 1.68 -0.12 26 22 4,316 +10
29JUN26 117.50 P 3.13 3.13 2.95 2.18 -0.09 26 2 550 +1
29JUN26 120.00 P 3.70 3.70 3.70 2.79 -0.07 26 3 477 +3
29JUN26 122.50 P 0.00 0.00 0.00 3.53 -0.02 26 0 151 0
29JUN26 125.00 P 0.00 0.00 0.00 4.36 +0.05 26 0 422 0
29JUN26 127.50 P 0.00 0.00 0.00 5.34 +0.10 26 0 120 0
29JUN26 130.00 P 6.52 6.52 6.52 6.45 +0.18 26 5 1,331 +5
29JUN26 132.50 P 8.25 8.25 8.25 7.61 +0.21 26 1 279 0
29JUN26 135.00 P 10.12 10.12 10.12 8.96 +0.25 26 1 1,747 0
29JUN26 137.50 P 0.00 0.00 0.00 10.44 +0.33 26 0 140 0
29JUN26 140.00 P 0.00 0.00 0.00 12.15 +0.37 26 0 506 0
29JUN26 142.50 P 0.00 0.00 0.00 13.31 -0.27 24 0 52 0
29JUN26 145.00 P 0.00 0.00 0.00 14.92 -0.53 23 0 46 0
29JUN26 147.50 P 0.00 0.00 0.00 17.61 +0.15 26 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 19.91 +0.43 28 0 125 0
29JUN26 152.50 P 0.00 0.00 0.00 22.08 +0.38 28 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 23.97 +0.07 27 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 26.17 +0.17 27 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 28.99 +0.75 31 0 114 0
29JUN26 162.50 P 0.00 0.00 0.00 31.05 +0.41 30 0 71 0
29JUN26 165.00 P 0.00 0.00 0.00 33.83 +0.71 33 0 114 0
29JUN26 167.50 P 0.00 0.00 0.00 36.18 +0.65 34 0 14 0
29JUN26 170.00 P 0.00 0.00 0.00 37.88 -0.43 29 0 65 0
29SEP26 70.00 P 0.49 0.49 0.49 0.01 0.00 28 60 308 +60
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 +0.02 27 0 298 0
29SEP26 80.00 P 0.00 0.00 0.00 0.05 +0.04 27 0 567 0
29SEP26 82.50 P 0.00 0.00 0.00 0.08 +0.06 27 0 112 0
29SEP26 85.00 P 0.00 0.00 0.00 0.12 +0.09 27 0 1,532 0
29SEP26 87.50 P 0.00 0.00 0.00 0.16 +0.11 27 0 643 0
29SEP26 90.00 P 0.00 0.00 0.00 0.23 +0.15 27 0 156 0
29SEP26 92.50 P 1.27 1.27 1.27 0.32 +0.19 26 4 241 0
29SEP26 95.00 P 0.00 0.00 0.00 0.43 +0.23 26 0 556 0
29SEP26 97.50 P 0.00 0.00 0.00 0.59 +0.29 26 0 282 0
29SEP26 100.00 P 0.00 0.00 0.00 0.77 +0.34 26 0 483 0
29SEP26 102.50 P 0.00 0.00 0.00 1.01 +0.41 26 0 1,385 0
29SEP26 105.00 P 2.38 2.38 2.38 1.29 +0.45 26 1 226 +1
29SEP26 107.50 P 2.45 2.45 2.45 1.63 +0.50 26 1 181 0
29SEP26 110.00 P 0.00 0.00 0.00 2.04 +0.55 26 0 2,069 0
29SEP26 112.50 P 0.00 0.00 0.00 2.50 +0.56 26 0 1,147 0
29SEP26 115.00 P 4.07 4.07 4.07 3.07 +0.61 25 1 394 -1
29SEP26 117.50 P 0.00 0.00 0.00 3.67 +0.58 25 0 255 0
29SEP26 120.00 P 5.15 5.15 5.15 4.43 +0.61 25 1 427 +1
29SEP26 122.50 P 0.00 0.00 0.00 5.21 +0.57 25 0 2,339 0
29SEP26 125.00 P 0.00 0.00 0.00 6.15 +0.56 25 0 128 0
29SEP26 127.50 P 0.00 0.00 0.00 7.13 +0.52 25 0 81 0
29SEP26 130.00 P 8.78 8.78 8.78 8.27 +0.48 25 1 629 +1
29SEP26 132.50 P 0.00 0.00 0.00 9.45 +0.43 25 0 1,046 0
29SEP26 135.00 P 0.00 0.00 0.00 10.80 +0.38 25 0 431 0
29SEP26 137.50 P 13.08 13.08 13.08 12.19 +0.32 25 1 73 +1
29SEP26 140.00 P 0.00 0.00 0.00 13.79 +0.26 25 0 79 0
29SEP26 142.50 P 0.00 0.00 0.00 14.87 -0.38 24 0 60 0
29SEP26 145.00 P 0.00 0.00 0.00 17.15 +0.07 25 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 19.00 +0.02 25 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 20.85 -0.09 25 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 22.51 -0.50 24 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 25.10 0.00 26 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 27.16 -0.13 26 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 29.01 -0.50 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 31.05 +0.03 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 33.83 -0.26 27 0 121 0
29SEP26 167.50 P 0.00 0.00 0.00 36.18 +0.27 28 0 14 0
29SEP26 170.00 P 0.00 0.00 0.00 38.16 -0.15 26 0 45 0
30DEC26 80.00 P 1.23 1.23 1.23 0.11 +0.07 25 1 397 +1
30DEC26 82.50 P 0.00 0.00 0.00 0.15 +0.09 25 0 28 0
30DEC26 85.00 P 1.39 1.39 1.26 0.22 +0.13 25 11 144 +11
30DEC26 87.50 P 0.00 0.00 0.00 0.31 +0.17 25 0 114 0
30DEC26 90.00 P 0.00 0.00 0.00 0.42 +0.21 25 0 159 0
30DEC26 92.50 P 0.00 0.00 0.00 0.56 +0.25 25 0 78 0
30DEC26 95.00 P 0.00 0.00 0.00 0.73 +0.30 25 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 0.95 +0.34 25 0 48 0
30DEC26 100.00 P 0.00 0.00 0.00 1.19 +0.37 25 2,250 2,458 +2,250
30DEC26 102.50 P 0.00 0.00 0.00 1.52 +0.44 25 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 1.86 +0.44 25 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 2.32 +0.53 25 0 75 0
30DEC26 110.00 P 4.23 4.23 4.21 2.78 +0.50 25 3 220 -1
30DEC26 112.50 P 4.65 4.65 4.65 3.38 +0.57 25 2 105 -2
30DEC26 115.00 P 5.35 5.35 5.35 3.99 +0.54 25 11 64 +11
30DEC26 117.50 P 5.92 5.92 5.92 4.74 +0.59 24 1 148 0
30DEC26 120.00 P 6.80 6.80 6.80 5.52 +0.55 24 2 297 0
30DEC26 122.50 P 0.00 0.00 0.00 6.42 +0.57 24 0 44 0
30DEC26 125.00 P 0.00 0.00 0.00 7.39 +0.52 24 0 20 0
30DEC26 127.50 P 9.43 9.43 9.43 8.45 +0.52 24 2 15 +2
30DEC26 130.00 P 10.18 10.18 10.18 9.61 +0.46 24 1 35 0
30DEC26 132.50 P 0.00 0.00 0.00 10.82 +0.43 24 0 5 0
30DEC26 135.00 P 0.00 0.00 0.00 12.19 +0.39 24 0 20 0
30DEC26 137.50 P 0.00 0.00 0.00 13.58 +0.34 24 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 15.21 +0.42 25 0 250 0
30DEC26 142.50 P 0.00 0.00 0.00 16.90 +0.42 25 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 18.64 +0.46 25 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 20.22 +0.18 25 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 22.43 +0.74 26 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 24.12 +0.25 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 26.06 +0.14 26 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 28.55 +0.55 27 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 30.53 +0.42 27 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 32.28 +0.31 26 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 34.19 +0.10 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 37.10 +0.44 28 0 0 0
30DEC26 170.00 P 39.85 40.10 39.40 38.50 -0.56 25 20 70 +20
TOTAL PUT 13,620 234,751 +5,389
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 0.00 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.69 0.00 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.44 0.00 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.19 0.00 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.94 0.00 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.69 0.00 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.44 0.00 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.19 0.00 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.94 0.00 0 0 29 0
26FEB26 7.00 C 0.00 0.00 0.00 0.69 0.00 0 0 66 0
26FEB26 7.25 C 0.43 0.43 0.43 0.44 0.00 0 90 1,766 -90
26FEB26 7.50 C 0.19 0.19 0.19 0.19 -0.01 0 114 624 -60
26FEB26 7.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 1,528 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 50 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 99 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 3.00 0.00 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.89 -0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.80 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.70 0.00 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.45 0.00 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.20 0.00 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.45 -0.01 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.21 0.00 25 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.96 0.00 19 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.72 +0.03 20 0 237 0
30MAR26 7.25 C 0.00 0.00 0.00 0.49 0.00 18 0 466 0
30MAR26 7.50 C 0.00 0.00 0.00 0.30 +0.01 19 0 681 0
30MAR26 7.75 C 0.00 0.00 0.00 0.14 -0.01 16 0 1,538 0
30MAR26 8.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 511 0
30MAR26 8.25 C 0.00 0.00 0.00 0.03 0.00 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 28 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 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 39 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 0.00 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.72 0.00 46 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.47 0.00 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.22 +0.02 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.97 +0.01 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.72 +0.01 20 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.23 +0.02 22 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.99 +0.03 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.75 +0.03 18 0 100 0
29APR26 7.25 C 0.53 0.53 0.53 0.53 0.00 17 180 150 -20
29APR26 7.50 C 0.34 0.34 0.34 0.34 +0.01 16 10 24 +10
29APR26 7.75 C 0.00 0.00 0.00 0.20 0.00 16 0 195 0
29APR26 8.00 C 0.00 0.00 0.00 0.11 0.00 16 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 0.00 17 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 0.00 18 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 23 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.73 +0.01 37 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.49 +0.02 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.24 +0.02 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.99 +0.03 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.74 +0.03 25 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.49 +0.02 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.25 +0.04 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.01 +0.04 18 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.78 +0.02 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.57 0.00 16 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.39 0.00 16 0 0 0
28MAY26 7.75 C 0.23 0.23 0.23 0.24 0.00 15 12 0 -12
28MAY26 8.00 C 0.00 0.00 0.00 0.14 0.00 15 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.08 0.00 16 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 3.03 -0.04 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.93 +0.03 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.83 -0.05 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.73 -0.05 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.49 -0.05 37 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.24 -0.05 32 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.99 -0.05 27 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.75 -0.04 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.50 -0.03 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.26 +0.05 21 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 1.02 +0.05 19 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.79 +0.03 17 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.58 +0.01 16 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.40 0.00 16 0 643 0
29JUN26 7.75 C 0.00 0.00 0.00 0.25 0.00 15 0 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.15 0.00 15 0 405 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 0.00 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 0.00 17 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 +0.01 18 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 20 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 2.93 +0.01 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.83 -0.05 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.73 -0.05 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.49 -0.05 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.24 -0.05 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.99 -0.05 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.75 -0.04 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.50 -0.03 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.26 +0.05 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.02 -0.02 16 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.80 +0.02 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.60 +0.01 15 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.43 0.00 15 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 0.00 15 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 0.00 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 0.00 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 0.00 17 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 16 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.83 -0.05 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.73 -0.05 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.49 -0.05 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.24 -0.05 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.99 -0.05 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.75 -0.04 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.50 -0.03 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.26 +0.01 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.03 -0.01 15 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.82 +0.01 15 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.63 0.00 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.49 +0.01 15 0 78 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 0.00 15 0 80 0
30DEC26 8.00 C 0.00 0.00 0.00 0.28 +0.01 15 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 0.00 15 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 +0.01 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
TOTAL CALL 406 12,400 -172
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 226 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,469 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 989 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 29 0 1,749 0
26FEB26 7.75 P 0.00 0.00 0.00 0.10 0.00 29 0 905 0
26FEB26 8.00 P 0.00 0.00 0.00 0.32 0.00 40 0 0 -50
26FEB26 8.25 P 0.00 0.00 0.00 0.57 -0.01 63 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.82 -0.01 83 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.07 +0.01 101 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.32 +0.01 119 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.57 +0.01 135 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.82 +0.01 151 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.07 +0.01 166 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.32 -0.02 181 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 150 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 250 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 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 56 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 18 0 260 0
30MAR26 7.50 P 0.00 0.00 0.00 0.08 0.00 17 0 904 0
30MAR26 7.75 P 0.00 0.00 0.00 0.19 0.00 17 0 490 0
30MAR26 8.00 P 0.00 0.00 0.00 0.36 0.00 18 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.82 -0.01 23 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.08 -0.01 31 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.32 -0.03 33 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.58 -0.02 41 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.82 -0.04 41 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.08 -0.03 49 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.33 -0.03 54 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 23 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 0.00 17 0 281 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 -0.01 16 0 197 0
29APR26 7.50 P 0.00 0.00 0.00 0.11 -0.01 15 0 340 0
29APR26 7.75 P 0.21 0.21 0.21 0.23 0.00 16 10 40 +10
29APR26 8.00 P 0.00 0.00 0.00 0.39 0.00 16 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.60 0.00 18 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.83 -0.01 20 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.08 -0.01 24 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.32 -0.03 25 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.58 -0.02 31 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.83 -0.03 35 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.08 -0.03 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.33 -0.03 41 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 0.01 -0.01 15 0 52 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 0.00 15 0 20 0
28MAY26 7.25 P 0.00 0.00 0.00 0.07 0.00 15 0 175 0
28MAY26 7.50 P 0.00 0.00 0.00 0.14 0.00 15 0 2 0
28MAY26 7.75 P 0.00 0.00 0.00 0.25 -0.01 15 0 142 0
28MAY26 8.00 P 0.00 0.00 0.00 0.42 +0.01 16 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.61 -0.01 17 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.84 0.00 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.08 -0.01 21 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.32 -0.03 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.58 -0.03 27 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.83 -0.03 30 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.08 -0.03 33 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.33 -0.03 36 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 31 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 0.00 16 0 386 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 16 0 396 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 0.00 15 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 0.00 15 0 37 0
29JUN26 7.50 P 0.00 0.00 0.00 0.26 0.00 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.41 +0.01 16 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.58 -0.01 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.78 -0.02 15 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.01 +0.03 16 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.24 -0.03 16 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.49 -0.03 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.72 +0.03 16 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.97 -0.03 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.46 +0.04 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 0.00 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 0.00 16 0 232 0
29SEP26 6.75 P 0.00 0.00 0.00 0.09 0.00 16 0 181 0
29SEP26 7.00 P 0.00 0.00 0.00 0.15 0.00 16 0 126 0
29SEP26 7.25 P 0.00 0.00 0.00 0.23 0.00 16 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.35 0.00 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.49 0.00 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.66 0.00 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.85 0.00 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 0.00 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.30 +0.01 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.53 0.00 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.78 0.00 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.03 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.28 0.00 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 0.00 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 0.03 0.03 0.03 0.02 0.00 15 83 431 +83
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 16 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 15 0 50 0
30DEC26 6.75 P 0.12 0.12 0.12 0.12 +0.01 16 15 191 +5
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 0.27 +0.01 15 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 0.39 +0.01 16 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.53 +0.01 16 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.69 +0.01 16 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 +0.01 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 0.00 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.31 +0.01 18 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.54 0.00 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.78 0.00 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.03 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.28 0.00 24 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.52 -0.01 24 0 0 0
TOTAL PUT 108 18,251 +48
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$ 35.32
26FEB26 19.00 C 0.00 0.00 0.00 16.32 +0.72 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 15.82 +0.72 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 15.32 +0.72 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 14.32 +0.72 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 13.32 +0.71 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 12.32 +0.71 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.32 +0.71 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.32 +0.71 0 0 0 0
26FEB26 26.00 C 9.24 9.24 9.24 9.32 +0.64 0 4 21 0
26FEB26 27.00 C 0.00 0.00 0.00 8.32 +0.71 0 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 7.32 +0.61 0 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 6.32 +0.71 0 0 60 0
26FEB26 30.00 C 0.00 0.00 0.00 5.32 +0.57 0 0 138 0
26FEB26 31.00 C 4.22 4.22 4.22 4.32 +0.66 0 4 66 0
26FEB26 32.00 C 3.52 3.52 3.52 3.32 +0.65 0 15 171 +11
26FEB26 33.00 C 2.20 2.30 2.20 2.33 +0.71 41 20 82 -20
26FEB26 34.00 C 1.26 1.34 1.26 1.40 +0.61 45 63 71 +10
26FEB26 35.00 C 0.40 0.67 0.40 0.55 +0.28 35 23 91 +12
26FEB26 36.00 C 0.25 0.25 0.15 0.14 +0.08 36 46 36 +36
26FEB26 37.00 C 0.00 0.00 0.00 0.02 +0.01 37 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 62 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 75 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 - 123 0 0 -
30MAR26 15.50 C 0.00 0.00 0.00 19.86 +0.72 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 19.36 +0.72 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.86 +0.72 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 18.36 +0.71 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.87 +0.72 81 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 17.37 +0.72 75 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.87 +0.72 68 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 16.33 +0.68 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.87 +0.72 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 15.33 +0.68 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 14.34 +0.68 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 13.34 +0.68 0 0 80 0
30MAR26 23.00 C 12.36 12.36 12.36 12.34 +0.68 0 5 12 0
30MAR26 24.00 C 0.00 0.00 0.00 11.38 +0.71 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.36 +0.75 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 9.36 +0.68 0 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 8.34 +0.66 0 0 53 0
30MAR26 28.00 C 7.25 7.38 7.25 7.38 +0.67 0 4 380 -2
30MAR26 29.00 C 0.00 0.00 0.00 6.41 +0.78 29 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 5.41 +0.60 24 0 55 0
30MAR26 31.00 C 0.00 0.00 0.00 4.50 +0.66 29 0 103 0
30MAR26 32.00 C 0.00 0.00 0.00 3.61 +0.68 29 0 3,019 0
30MAR26 33.00 C 0.00 0.00 0.00 2.80 +0.60 29 0 128 0
30MAR26 34.00 C 2.11 2.11 2.04 2.04 +0.45 28 30 122 +15
30MAR26 35.00 C 1.28 1.64 1.28 1.48 +0.37 29 36 91 +15
30MAR26 36.00 C 1.06 1.19 1.01 1.05 +0.29 30 46 101 +26
30MAR26 37.00 C 0.73 0.73 0.72 0.70 +0.22 30 48 96 -17
30MAR26 38.00 C 0.50 0.52 0.46 0.44 +0.15 30 100 136 +25
30MAR26 39.00 C 0.00 0.00 0.00 0.26 +0.09 30 0 6 0
30MAR26 40.00 C 0.00 0.00 0.00 0.15 +0.06 30 0 0 0
30MAR26 41.00 C 0.14 0.14 0.14 0.09 +0.04 30 25 25 +25
30MAR26 42.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 - 32 0 0 -
29APR26 19.50 C 0.00 0.00 0.00 15.92 +0.72 50 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 15.42 +0.72 43 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.42 +0.71 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.43 +0.72 36 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.43 +0.71 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.44 +0.72 30 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.44 +0.71 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.45 +0.71 24 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.46 +0.70 25 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.50 +0.79 29 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.52 +0.50 27 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 5.57 +0.76 26 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 4.70 +0.49 27 0 301 0
29APR26 32.00 C 0.00 0.00 0.00 3.88 +0.58 27 0 433 0
29APR26 33.00 C 0.00 0.00 0.00 3.12 +0.58 27 0 98 0
29APR26 34.00 C 2.36 2.40 2.36 2.40 +0.43 26 6 108 -3
29APR26 35.00 C 1.84 1.85 1.84 1.87 +0.36 27 30 105 +30
29APR26 36.00 C 0.00 0.00 0.00 1.44 +0.31 28 0 60 0
29APR26 37.00 C 1.04 1.08 1.04 1.06 +0.24 28 5 20 +5
29APR26 38.00 C 0.00 0.00 0.00 0.75 +0.18 28 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.52 +0.13 28 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 0.35 +0.09 27 0 0 0
29APR26 41.00 C 0.36 0.37 0.36 0.23 +0.06 27 65 56 -9
29APR26 42.00 C 0.00 0.00 0.00 0.15 +0.04 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.06 - 27 0 0 -
28MAY26 22.00 C 0.00 0.00 0.00 13.48 +0.72 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.49 +0.72 31 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.50 +0.72 30 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.51 +0.72 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.52 +0.71 26 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.55 +0.79 27 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.59 +0.81 27 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.64 +0.62 26 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 5.71 +0.72 25 0 15 0
28MAY26 31.00 C 4.50 4.50 4.50 4.93 +0.72 27 3 62 +2
28MAY26 32.00 C 0.00 0.00 0.00 4.15 +0.70 27 0 125 0
28MAY26 33.00 C 0.00 0.00 0.00 3.43 +0.62 27 0 70 0
28MAY26 34.00 C 0.00 0.00 0.00 2.71 +0.47 26 0 24 0
28MAY26 35.00 C 2.15 2.15 2.15 2.17 +0.40 26 15 80 0
28MAY26 36.00 C 1.71 1.71 1.71 1.72 +0.33 26 44 69 +29
28MAY26 37.00 C 0.00 0.00 0.00 1.37 +0.29 27 0 1 0
28MAY26 38.00 C 1.07 1.19 1.07 1.07 +0.26 27 2 5 +2
28MAY26 39.00 C 0.00 0.00 0.00 0.81 +0.22 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.60 +0.18 27 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.43 +0.13 27 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.31 +0.10 27 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.22 +0.08 27 0 0 0
28MAY26 44.00 C 0.24 0.24 0.24 0.15 - 27 4 4 -
29JUN26 17.50 C 0.00 0.00 0.00 17.96 +0.72 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.46 +0.72 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.96 +0.72 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.47 +0.72 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.97 +0.72 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.47 +0.71 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.48 +0.72 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.49 +0.72 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.54 +0.77 41 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 11.56 +0.62 39 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 10.75 +0.96 47 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 9.54 +0.72 27 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.55 +0.68 25 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 7.71 +0.70 32 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 6.77 +0.75 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.78 +0.77 26 0 32 0
29JUN26 31.00 C 0.00 0.00 0.00 4.96 +0.75 27 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 4.18 +0.60 27 0 30 0
29JUN26 33.00 C 0.00 0.00 0.00 3.48 +0.54 27 0 248 0
29JUN26 34.00 C 0.00 0.00 0.00 2.85 +0.49 27 0 331 0
29JUN26 35.00 C 0.00 0.00 0.00 2.28 +0.38 27 0 201 0
29JUN26 36.00 C 0.00 0.00 0.00 1.85 +0.36 27 0 96 0
29JUN26 37.00 C 0.00 0.00 0.00 1.48 +0.34 27 0 45 0
29JUN26 38.00 C 0.00 0.00 0.00 1.14 +0.28 27 0 53 0
29JUN26 39.00 C 0.00 0.00 0.00 0.87 +0.23 27 0 0 0
29JUN26 40.00 C 0.82 0.84 0.82 0.65 +0.18 27 65 69 0
29JUN26 41.00 C 0.66 0.66 0.66 0.49 +0.15 27 65 15 -50
29JUN26 42.00 C 0.00 0.00 0.00 0.36 +0.11 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.26 +0.09 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.19 - 27 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 16.96 +0.72 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.47 +0.72 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.97 +0.72 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.47 +0.71 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.48 +0.72 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.49 +0.72 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.54 +0.76 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.56 +0.62 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.75 +0.94 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.55 +0.70 26 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 8.60 +0.63 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.71 +0.69 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.77 +0.75 26 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 5.85 +0.52 24 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 5.16 +0.72 26 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 4.45 +0.67 26 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 3.80 +0.59 26 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 3.22 +0.52 26 0 165 0
29SEP26 35.00 C 0.00 0.00 0.00 2.65 +0.40 25 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 2.22 +0.33 25 0 96 0
29SEP26 37.00 C 2.02 2.02 2.02 1.87 +0.28 26 15 105 +15
29SEP26 38.00 C 0.00 0.00 0.00 1.59 +0.25 26 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 1.35 +0.25 27 0 35 0
29SEP26 40.00 C 1.09 1.09 1.09 1.10 +0.20 26 47 55 +47
29SEP26 41.00 C 0.00 0.00 0.00 0.91 +0.19 26 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.73 +0.15 26 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.60 +0.15 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.47 - 26 0 0 -
30DEC26 19.50 C 0.00 0.00 0.00 15.97 +0.72 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 15.47 +0.71 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 14.48 +0.72 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 13.49 +0.72 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.54 +0.76 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.56 +0.62 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.75 +0.92 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.59 +0.54 26 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 8.60 +0.56 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 7.71 +0.58 24 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 6.90 +0.63 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.96 +0.48 23 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 5.38 +0.64 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.73 +0.64 25 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 4.14 +0.59 25 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 3.59 +0.51 25 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 3.03 +0.39 24 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 2.62 +0.34 24 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 2.26 +0.29 24 0 17 0
30DEC26 38.00 C 2.05 2.05 2.05 1.96 +0.24 24 1 66 +1
30DEC26 39.00 C 0.00 0.00 0.00 1.72 +0.22 25 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 1.50 +0.24 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 1.26 +0.19 25 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 1.08 +0.19 25 0 0 0
30DEC26 43.00 C 1.08 1.08 1.00 0.90 +0.17 25 13 13 +13
30DEC26 44.00 C 0.00 0.00 0.00 0.74 - 25 0 0 -
TOTAL CALL 849 10,015 +218
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 327 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 302 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 277 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 255 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 192 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 172 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 153 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2,237 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 116 0 141 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 264 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 80 0 271 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 63 0 178 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 -0.03 46 0 130 0
26FEB26 34.00 P 0.05 0.05 0.05 0.04 -0.16 38 10 77 -6
26FEB26 35.00 P 0.22 0.32 0.22 0.24 -0.44 36 100 70 +45
26FEB26 36.00 P 0.65 0.96 0.65 0.83 -0.66 38 30 30 +12
26FEB26 37.00 P 1.74 1.76 1.74 1.74 -0.66 49 45 15 +15
26FEB26 38.00 P 0.00 0.00 0.00 2.68 -0.72 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 3.68 -0.72 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 4.68 -0.72 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 5.68 -0.72 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 6.68 -0.74 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 7.68 -0.74 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 8.68 - 0 0 0 -
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 104 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 73 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 151 0
30MAR26 28.00 P 0.03 0.03 0.03 0.01 0.00 32 18 4,122 0
30MAR26 29.00 P 0.03 0.03 0.03 0.02 -0.01 31 18 124 +18
30MAR26 30.00 P 0.06 0.06 0.06 0.05 -0.02 31 4 101 -2
30MAR26 31.00 P 0.10 0.10 0.10 0.10 -0.05 30 2 141 +2
30MAR26 32.00 P 0.22 0.22 0.19 0.20 -0.11 29 31 140 0
30MAR26 33.00 P 0.33 0.38 0.33 0.39 -0.17 29 98 191 +51
30MAR26 34.00 P 0.62 0.72 0.62 0.67 -0.26 29 48 78 0
30MAR26 35.00 P 1.12 1.15 1.12 1.12 -0.34 30 21 26 +15
30MAR26 36.00 P 1.51 1.73 1.51 1.67 -0.42 31 45 62 +45
30MAR26 37.00 P 2.60 2.60 2.33 2.35 -0.52 31 62 60 +60
30MAR26 38.00 P 0.00 0.00 0.00 3.02 -0.59 29 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 3.86 -0.64 29 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 4.76 -0.82 29 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 5.79 -0.81 36 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 6.74 -0.68 36 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 7.82 -0.65 46 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 8.71 - 41 0 0 -
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 70 0
29APR26 30.00 P 0.00 0.00 0.00 0.12 -0.06 27 0 114 0
29APR26 31.00 P 0.22 0.22 0.22 0.23 -0.10 27 15 315 +15
29APR26 32.00 P 0.00 0.00 0.00 0.39 -0.15 27 0 507 0
29APR26 33.00 P 0.00 0.00 0.00 0.62 -0.21 27 0 40 0
29APR26 34.00 P 1.00 1.00 1.00 0.95 -0.28 27 5 38 0
29APR26 35.00 P 0.00 0.00 0.00 1.42 -0.35 28 0 16 0
29APR26 36.00 P 0.00 0.00 0.00 1.99 -0.41 28 0 31 0
29APR26 37.00 P 0.00 0.00 0.00 2.62 -0.42 29 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.26 -0.58 27 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.04 -0.74 27 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 4.89 -0.69 27 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 5.92 -0.73 32 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.83 -0.75 32 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.82 -0.77 35 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.73 - 33 0 0 -
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 28 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 82 0
28MAY26 29.00 P 0.00 0.00 0.00 0.13 -0.04 27 0 46 0
28MAY26 30.00 P 0.21 0.21 0.21 0.23 -0.06 27 6 69 0
28MAY26 31.00 P 0.00 0.00 0.00 0.38 -0.08 27 0 49 0
28MAY26 32.00 P 0.00 0.00 0.00 0.59 -0.12 27 0 99 0
28MAY26 33.00 P 0.84 0.84 0.84 0.86 -0.18 27 3 63 +3
28MAY26 34.00 P 0.00 0.00 0.00 1.21 -0.28 26 0 96 0
28MAY26 35.00 P 0.00 0.00 0.00 1.69 -0.33 27 0 1 0
28MAY26 36.00 P 0.00 0.00 0.00 2.26 -0.37 28 0 6 0
28MAY26 37.00 P 0.00 0.00 0.00 2.90 -0.43 28 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 3.59 -0.26 28 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 4.25 -0.66 27 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.05 -0.53 27 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.03 -0.68 30 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 6.93 -0.74 31 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.84 -0.75 31 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.78 - 31 0 0 -
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 27 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 23 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 74 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 108 0
29JUN26 28.00 P 0.20 0.20 0.20 0.22 -0.05 26 10 31 -10
29JUN26 29.00 P 0.30 0.30 0.30 0.35 -0.08 26 60 47 -60
29JUN26 30.00 P 0.00 0.00 0.00 0.54 -0.11 27 0 81 0
29JUN26 31.00 P 0.00 0.00 0.00 0.78 -0.15 26 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 1.09 -0.19 26 0 225 0
29JUN26 33.00 P 0.00 0.00 0.00 1.47 -0.24 26 0 320 0
29JUN26 34.00 P 0.00 0.00 0.00 1.93 -0.29 26 0 300 0
29JUN26 35.00 P 2.42 2.42 2.42 2.47 -0.37 26 15 146 0
29JUN26 36.00 P 3.00 3.14 3.00 3.11 -0.47 26 90 75 +75
29JUN26 37.00 P 0.00 0.00 0.00 3.82 -0.50 27 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.55 -0.60 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.33 -0.60 27 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.15 -0.56 27 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.01 -0.72 27 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 7.91 -0.77 27 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.82 -0.61 27 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.75 - 27 0 0 -
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 28 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.22 -0.04 26 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.33 -0.06 26 0 19 0
29SEP26 28.00 P 0.41 0.41 0.41 0.48 -0.08 26 15 30 -15
29SEP26 29.00 P 0.00 0.00 0.00 0.67 -0.12 26 0 83 0
29SEP26 30.00 P 0.00 0.00 0.00 0.91 -0.15 26 0 84 0
29SEP26 31.00 P 0.00 0.00 0.00 1.21 -0.18 26 0 137 0
29SEP26 32.00 P 0.00 0.00 0.00 1.56 -0.23 26 0 45 0
29SEP26 33.00 P 0.00 0.00 0.00 2.00 -0.28 26 0 165 0
29SEP26 34.00 P 2.48 2.48 2.48 2.52 -0.33 26 15 135 +15
29SEP26 35.00 P 3.11 3.11 3.11 3.10 -0.37 27 15 135 +15
29SEP26 36.00 P 3.61 3.75 3.61 3.72 -0.42 27 45 45 +30
29SEP26 37.00 P 0.00 0.00 0.00 4.28 -0.52 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.10 -0.51 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.87 -0.45 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.67 -0.47 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.50 -0.56 28 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.35 -0.66 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.31 -0.63 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.12 - 29 0 0 -
30DEC26 19.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 -0.02 25 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.15 -0.03 25 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.23 -0.04 25 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.33 -0.06 25 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 0.47 -0.08 25 0 7 0
30DEC26 28.00 P 0.00 0.00 0.00 0.65 -0.10 25 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 0.87 -0.12 24 0 22 0
30DEC26 30.00 P 0.00 0.00 0.00 1.14 -0.15 24 0 27 0
30DEC26 31.00 P 0.00 0.00 0.00 1.44 -0.20 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.82 -0.25 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.32 -0.26 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.84 -0.30 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.42 -0.35 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.02 -0.39 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.67 -0.43 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.37 -0.46 26 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.10 -0.51 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.89 -0.53 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.50 -0.77 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.35 -0.79 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.31 -0.63 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.12 - 26 0 0 -
TOTAL PUT 826 14,810 +323
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$ 5.65
26FEB26 4.20 C 0.00 0.00 0.00 1.46 +0.04 214 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.36 +0.04 200 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.26 +0.04 185 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.16 +0.04 171 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.06 +0.04 157 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.96 +0.04 143 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.86 +0.04 130 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.76 +0.04 116 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.66 +0.04 102 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.41 +0.04 68 0 30 0
26FEB26 5.50 C 0.15 0.17 0.15 0.17 +0.04 42 322 300 -247
26FEB26 5.75 C 0.02 0.02 0.02 0.03 +0.01 40 30 693 -30
26FEB26 6.00 C 0.01 0.01 0.01 0.01 0.00 59 500 6,935 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 179 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 113 0 324 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 136 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 158 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 179 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 199 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 217 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 235 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 252 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 283 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.27 +0.05 85 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.17 +0.05 81 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.07 +0.05 76 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.97 +0.05 72 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.87 +0.05 68 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.77 +0.05 63 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.67 +0.05 59 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.57 +0.05 55 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.47 +0.05 52 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.37 +0.05 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.27 +0.03 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.18 +0.05 47 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.08 +0.05 44 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.98 +0.04 40 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.89 +0.04 40 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.80 +0.05 40 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.70 +0.03 35 0 339 0
30MAR26 5.25 C 0.51 0.51 0.51 0.50 +0.03 35 5 722 -5
30MAR26 5.50 C 0.34 0.34 0.34 0.33 +0.03 35 45 695 -45
30MAR26 5.75 C 0.19 0.21 0.19 0.20 +0.02 34 383 1,002 +383
30MAR26 6.00 C 0.12 0.12 0.12 0.11 +0.01 34 510 895 +258
30MAR26 6.25 C 0.08 0.08 0.08 0.06 0.00 34 376 793 +371
30MAR26 6.50 C 0.04 0.04 0.04 0.03 0.00 34 6 213 +6
30MAR26 6.75 C 0.00 0.00 0.00 0.02 0.00 37 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 1.49 +0.03 44 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.39 +0.05 41 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.30 +0.03 41 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.20 +0.04 38 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.11 +0.04 38 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.02 +0.05 37 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.93 +0.04 36 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.83 +0.05 33 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.76 +0.04 35 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.56 +0.03 33 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.41 +0.03 33 0 740 0
29APR26 5.75 C 0.00 0.00 0.00 0.28 +0.02 33 0 1,564 0
29APR26 6.00 C 0.00 0.00 0.00 0.19 +0.01 33 0 178 0
29APR26 6.25 C 0.00 0.00 0.00 0.12 +0.01 33 0 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.08 +0.01 34 0 135 0
29APR26 6.75 C 0.00 0.00 0.00 0.05 +0.01 34 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.03 0.00 34 0 57 0
29APR26 7.25 C 0.00 0.00 0.00 0.02 0.00 35 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 46 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 1.50 +0.03 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.41 +0.04 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.31 +0.03 35 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.22 +0.04 34 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.13 +0.04 34 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.05 +0.04 35 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.98 +0.05 37 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.87 +0.03 32 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.80 +0.03 33 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.61 +0.03 31 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.45 +0.02 31 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.35 +0.03 33 0 60 0
28MAY26 6.00 C 0.26 0.26 0.26 0.25 +0.02 32 30 90 +30
28MAY26 6.25 C 0.00 0.00 0.00 0.18 +0.02 33 0 90 0
28MAY26 6.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.08 +0.01 32 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 60 0
28MAY26 7.25 C 0.06 0.06 0.06 0.04 +0.01 34 30 90 +30
28MAY26 7.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 1.81 +0.04 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.71 +0.03 36 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.61 +0.04 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.52 +0.03 35 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.43 +0.04 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.34 +0.04 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.24 +0.02 32 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.16 +0.04 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.06 +0.03 30 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.99 +0.04 32 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.90 +0.03 30 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.83 +0.03 31 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.65 +0.02 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.51 +0.02 30 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.39 +0.01 31 0 98 0
29JUN26 6.00 C 0.00 0.00 0.00 0.30 +0.01 31 0 285 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 +0.01 32 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.17 +0.01 32 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.12 0.00 32 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 405 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 0.00 32 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 32 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 32 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 32 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 1.52 +0.03 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.44 +0.04 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.34 +0.03 34 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.25 +0.02 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.17 +0.03 34 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.09 +0.04 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.01 +0.03 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.93 +0.02 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.86 +0.02 33 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.69 +0.02 32 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.55 +0.02 32 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.43 +0.02 32 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.33 +0.01 32 0 208 0
29SEP26 6.25 C 0.00 0.00 0.00 0.25 +0.01 31 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 0.00 31 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 0.00 31 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 0.00 31 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 31 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 0.00 31 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 0.00 32 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 32 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 32 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 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 1.54 +0.04 35 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.45 +0.04 35 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.38 +0.03 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.29 +0.03 35 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.21 +0.03 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.12 +0.04 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.05 +0.04 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.97 +0.03 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.90 +0.02 32 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.75 +0.02 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.61 +0.01 31 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.50 +0.01 31 7 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 +0.01 31 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.33 +0.01 31 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 +0.01 31 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 +0.01 31 7 11 +7
30DEC26 7.00 C 0.00 0.00 0.00 0.17 0.00 31 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 0.00 31 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 0.00 31 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
TOTAL CALL 2,251 26,903 +758
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 145 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 132 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 118 0 60 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 140 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 493 0
26FEB26 5.50 P 0.01 0.01 0.01 0.02 0.00 43 10 409 -10
26FEB26 5.75 P 0.12 0.12 0.12 0.12 -0.03 33 10 348 -10
26FEB26 6.00 P 0.39 0.39 0.37 0.35 -0.04 0 4 155 -2
26FEB26 6.25 P 0.00 0.00 0.00 0.61 -0.04 88 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.11 -0.03 138 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.60 -0.04 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.10 -0.04 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.60 -0.04 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.85 -0.04 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 84 0 42 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 68 0 38 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 69 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 49 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 72 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 152 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 105 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 275 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 37 0 247 0
30MAR26 4.90 P 0.00 0.00 0.00 0.03 0.00 37 0 215 0
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 36 0 206 0
30MAR26 5.25 P 0.08 0.08 0.08 0.08 -0.01 34 112 519 +112
30MAR26 5.50 P 0.15 0.16 0.15 0.16 -0.01 34 51 1,395 +51
30MAR26 5.75 P 0.28 0.28 0.27 0.28 -0.03 33 9 421 +9
30MAR26 6.00 P 0.46 0.46 0.45 0.45 -0.03 34 4 179 +4
30MAR26 6.25 P 0.00 0.00 0.00 0.66 -0.02 37 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 0.88 -0.03 38 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.12 -0.04 42 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.35 -0.06 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.60 -0.05 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.10 -0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.35 -0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.60 -0.04 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.85 -0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.10 -0.05 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 31 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 33 0 65 0
29APR26 4.70 P 0.03 0.03 0.03 0.03 0.00 33 5 48 +5
29APR26 4.80 P 0.00 0.00 0.00 0.04 -0.01 33 0 73 0
29APR26 4.90 P 0.06 0.06 0.06 0.06 0.00 34 30 114 +20
29APR26 5.00 P 0.07 0.07 0.07 0.08 0.00 34 30 112 +30
29APR26 5.25 P 0.00 0.00 0.00 0.13 -0.01 32 0 115 0
29APR26 5.50 P 0.00 0.00 0.00 0.23 -0.01 33 0 345 0
29APR26 5.75 P 0.00 0.00 0.00 0.35 -0.02 32 0 454 0
29APR26 6.00 P 0.00 0.00 0.00 0.50 -0.03 31 0 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.70 -0.04 33 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 0.91 -0.04 34 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.12 -0.06 32 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.37 -0.04 37 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.61 -0.05 38 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.85 -0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.10 -0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.36 -0.04 49 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.86 -0.05 56 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.11 -0.04 59 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.35 -0.06 0 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 30 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 32 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 0.00 32 0 120 0
28MAY26 4.60 P 0.00 0.00 0.00 0.04 0.00 32 0 122 0
28MAY26 4.70 P 0.00 0.00 0.00 0.06 +0.01 34 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.07 0.00 33 0 92 0
28MAY26 4.90 P 0.00 0.00 0.00 0.08 -0.01 31 0 74 0
28MAY26 5.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 101 0
28MAY26 5.25 P 0.00 0.00 0.00 0.17 -0.01 31 0 540 0
28MAY26 5.50 P 0.00 0.00 0.00 0.27 -0.01 31 0 515 0
28MAY26 5.75 P 0.00 0.00 0.00 0.40 -0.01 31 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.54 -0.03 30 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.74 -0.03 33 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.94 -0.04 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.16 -0.03 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.39 -0.05 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.62 -0.04 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.86 -0.04 36 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.11 -0.04 40 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.36 -0.04 43 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.60 -0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.86 -0.05 48 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.11 -0.04 51 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.35 -0.06 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 32 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 28 0 97 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 30 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 30 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 32 0 49 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 -0.01 32 0 45 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 0.00 32 0 309 0
29JUN26 4.80 P 0.10 0.10 0.10 0.10 0.00 32 20 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 -0.01 32 0 69 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 -0.01 31 0 93 0
29JUN26 5.25 P 0.00 0.00 0.00 0.22 -0.02 32 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.33 -0.02 32 0 182 0
29JUN26 5.75 P 0.00 0.00 0.00 0.46 -0.02 32 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.62 -0.02 33 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.80 -0.02 34 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 0.99 -0.03 34 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.20 -0.03 35 0 424 0
29JUN26 7.00 P 0.00 0.00 0.00 1.43 -0.03 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.67 -0.03 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.91 -0.03 42 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.15 -0.04 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.38 -0.04 43 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.63 -0.04 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.87 -0.05 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.11 -0.04 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.36 -0.05 48 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 0.00 32 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 0.00 31 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 -0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 0.00 31 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 -0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 -0.01 30 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.29 -0.01 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 -0.01 30 0 65 0
29SEP26 5.25 P 0.45 0.45 0.45 0.44 -0.01 30 30 121 +30
29SEP26 5.50 P 0.00 0.00 0.00 0.57 -0.02 29 0 131 0
29SEP26 5.75 P 0.00 0.00 0.00 0.73 -0.02 30 0 322 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 -0.03 29 0 286 0
29SEP26 6.25 P 0.00 0.00 0.00 1.10 -0.01 30 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.29 -0.03 29 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.51 -0.02 30 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.73 -0.03 30 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.96 -0.02 30 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 -0.02 30 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.42 -0.03 28 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.65 -0.03 23 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.88 -0.04 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 3.12 -0.05 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.37 -0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.61 -0.04 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.14 0.00 31 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 -0.01 30 0 17 0
30DEC26 4.50 P 0.20 0.20 0.20 0.21 -0.01 30 7 27 +7
30DEC26 4.60 P 0.00 0.00 0.00 0.25 -0.01 30 0 64 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.01 30 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.01 30 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.01 30 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.40 -0.01 30 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 -0.02 29 0 20 0
30DEC26 5.50 P 0.00 0.00 0.00 0.65 -0.02 30 0 81 0
30DEC26 5.75 P 0.00 0.00 0.00 0.80 -0.02 29 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.97 -0.03 29 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.16 -0.02 30 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.36 -0.02 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.56 -0.03 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.78 +0.01 31 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 2.00 -0.03 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.22 -0.03 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.45 -0.03 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.68 -0.03 29 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.90 -0.05 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.15 -0.03 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.37 -0.05 0 0 0 0
TOTAL PUT 322 18,205 +246
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$ 101.40
26FEB26 48.00 C 0.00 0.00 0.00 53.40 +2.38 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 52.41 +2.87 302 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 51.41 +2.44 292 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 48.91 +2.32 269 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 46.90 +2.95 487 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 43.91 +3.00 225 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 41.90 +3.38 426 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 38.91 +3.00 178 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 36.41 +2.82 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 34.01 +3.10 260 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 31.41 +2.99 0 0 39 0
26FEB26 72.50 C 0.00 0.00 0.00 28.91 +2.95 0 0 371 0
26FEB26 75.00 C 0.00 0.00 0.00 26.41 +2.99 0 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 23.91 +2.94 0 0 99 0
26FEB26 80.00 C 0.00 0.00 0.00 21.41 +2.93 0 0 95 0
26FEB26 82.50 C 0.00 0.00 0.00 18.91 +2.62 0 0 35 0
26FEB26 85.00 C 0.00 0.00 0.00 16.42 +2.96 88 0 1,009 0
26FEB26 87.50 C 0.00 0.00 0.00 14.34 +3.37 148 0 92 0
26FEB26 90.00 C 0.00 0.00 0.00 11.46 +2.77 80 0 96 0
26FEB26 92.50 C 0.00 0.00 0.00 9.06 +2.61 79 0 66 0
26FEB26 95.00 C 4.10 5.00 2.95 6.67 +2.06 70 16 73 +9
26FEB26 97.50 C 1.83 3.03 1.83 4.69 +1.50 74 3 33 +3
26FEB26 100.00 C 1.10 2.96 0.95 3.05 +0.93 76 61 167 -4
26FEB26 102.50 C 1.27 1.87 0.48 1.86 +0.60 78 24 108 -5
26FEB26 105.00 C 0.35 1.12 0.35 1.08 +0.37 81 28 79 0
26FEB26 107.50 C 0.20 0.58 0.20 0.54 +0.17 80 69 95 -1
26FEB26 110.00 C 0.08 0.30 0.08 0.25 +0.07 80 15 142 -4
26FEB26 112.50 C 0.14 0.14 0.14 0.11 +0.03 81 2 29 -1
26FEB26 115.00 C 0.04 0.10 0.04 0.04 0.00 80 6 58 -5
26FEB26 117.50 C 0.08 0.08 0.08 0.02 0.00 83 15 67 +7
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 87 0 136 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 96 0 55 0
26FEB26 125.00 C 0.01 0.01 0.01 0.01 0.00 105 3 38 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 114 0 55 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 122 0 64 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 131 0 99 0
26FEB26 135.00 C 0.01 0.01 0.01 0.01 0.00 139 2 37 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 147 0 46 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 154 0 4 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 162 0 20 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 169 0 71 0
30MAR26 18.50 C 0.00 0.00 0.00 83.09 +3.11 250 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 82.91 +3.46 296 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 81.95 +2.84 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 81.45 +2.35 0 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 80.52 +3.06 210 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 79.46 +2.45 149 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 79.05 +3.59 275 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 78.12 +3.65 273 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 76.47 +3.00 144 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 75.83 +3.23 232 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 74.47 +3.00 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 73.47 +2.66 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 72.48 +2.98 127 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 71.91 +2.87 215 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 70.48 +2.27 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 69.48 +2.86 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 68.92 +3.41 199 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 67.49 +3.05 97 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 67.00 +3.39 195 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 65.49 +2.85 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 64.97 +3.34 183 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 63.82 +2.93 167 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 62.70 +3.04 151 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 61.61 +2.99 134 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 60.51 +2.94 89 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 59.51 +3.00 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 58.51 +2.99 0 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 57.99 +3.53 154 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 56.52 +2.65 79 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 55.41 +2.74 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 55.16 +3.63 152 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 53.53 +2.51 77 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 53.29 +3.75 150 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 51.66 +2.69 107 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 49.02 +2.33 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 46.90 +2.95 111 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 44.38 +3.31 103 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 41.90 +3.19 96 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 39.62 +3.36 99 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 36.89 +3.07 83 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 34.60 +3.68 85 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 32.45 +3.46 88 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 30.14 +3.80 86 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 27.46 +3.14 75 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 24.39 +2.68 53 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 22.96 +3.03 71 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 20.19 +2.72 60 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 18.23 +2.02 61 0 33 0
30MAR26 87.50 C 0.00 0.00 0.00 16.60 +1.99 65 0 67 0
30MAR26 90.00 C 12.10 13.70 12.10 14.44 +1.98 61 2 45 +2
30MAR26 92.50 C 0.00 0.00 0.00 13.22 +1.90 66 0 24 0
30MAR26 95.00 C 7.95 10.00 7.95 11.38 +1.80 63 4 102 +2
30MAR26 97.50 C 7.10 9.70 7.10 9.97 +1.70 63 23 21 +12
30MAR26 100.00 C 6.26 8.65 6.26 8.72 +1.33 64 21 114 +13
30MAR26 102.50 C 5.44 7.50 5.44 7.91 +1.60 67 2 99 0
30MAR26 105.00 C 5.04 6.54 4.84 6.84 +1.44 67 8 129 +1
30MAR26 107.50 C 3.99 5.62 3.99 5.84 +1.25 66 7 66 +1
30MAR26 110.00 C 4.32 5.17 4.32 5.16 +1.29 67 16 176 +5
30MAR26 112.50 C 4.22 4.22 4.22 4.41 +1.15 67 1 60 0
30MAR26 115.00 C 2.80 3.10 2.50 3.75 +1.03 67 5 55 +1
30MAR26 117.50 C 3.35 3.35 3.35 3.17 +0.90 67 1 107 0
30MAR26 120.00 C 2.58 2.89 2.58 2.68 +0.80 67 6 138 +4
30MAR26 122.50 C 2.40 2.40 2.40 2.25 +0.70 67 1 35 0
30MAR26 125.00 C 0.00 0.00 0.00 1.88 +0.60 67 0 39 0
30MAR26 127.50 C 1.95 1.95 1.95 1.57 +0.52 67 1 59 +1
30MAR26 130.00 C 1.03 1.70 1.03 1.31 +0.45 67 2 68 0
30MAR26 132.50 C 0.00 0.00 0.00 1.09 +0.39 67 0 85 0
30MAR26 135.00 C 0.00 0.00 0.00 0.90 +0.33 67 0 0 0
30MAR26 137.50 C 1.06 1.11 1.06 0.74 +0.28 66 5 19 +5
30MAR26 140.00 C 0.60 1.02 0.60 0.61 +0.24 66 6 10 +6
30MAR26 142.50 C 0.00 0.00 0.00 0.50 +0.20 66 0 0 0
30MAR26 145.00 C 0.53 0.83 0.53 0.41 +0.17 66 25 102 +18
29APR26 52.50 C 0.00 0.00 0.00 49.43 +2.74 82 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 46.97 +3.02 79 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 44.54 +3.38 76 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 42.68 +3.97 88 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 39.62 +2.86 68 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 37.47 +3.54 72 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 34.80 +3.30 63 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 33.05 +3.87 72 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 30.69 +2.52 68 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 28.39 +2.70 66 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 26.38 +3.29 66 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 24.37 +2.55 65 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 21.68 +1.74 58 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 20.64 +2.40 65 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 18.91 +2.45 64 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 16.72 +1.75 60 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 15.62 +1.47 63 0 75 0
29APR26 95.00 C 0.00 0.00 0.00 13.88 +1.65 61 0 58 0
29APR26 97.50 C 0.00 0.00 0.00 12.77 +1.67 63 0 60 0
29APR26 100.00 C 0.00 0.00 0.00 11.62 +1.55 63 0 54 0
29APR26 102.50 C 0.00 0.00 0.00 10.58 +1.39 64 0 53 0
29APR26 105.00 C 7.40 9.81 7.36 9.73 +1.36 65 5 40 +5
29APR26 107.50 C 0.00 0.00 0.00 8.78 +1.26 65 1 49 +1
29APR26 110.00 C 7.01 7.01 7.01 7.98 +1.26 65 4 31 0
29APR26 112.50 C 0.00 0.00 0.00 7.15 +1.16 65 1 8 0
29APR26 115.00 C 0.00 0.00 0.00 6.40 +1.07 65 0 102 0
29APR26 117.50 C 0.00 0.00 0.00 5.72 +0.98 65 0 21 0
29APR26 120.00 C 5.45 5.58 5.45 5.10 +0.90 65 3 47 +3
29APR26 122.50 C 0.00 0.00 0.00 4.54 +0.82 65 0 4 0
29APR26 125.00 C 4.69 4.69 4.69 4.04 +0.75 65 1 7 0
29APR26 127.50 C 0.00 0.00 0.00 3.58 +0.67 65 0 14 0
29APR26 130.00 C 0.00 0.00 0.00 3.18 +0.62 65 0 11 0
29APR26 132.50 C 0.00 0.00 0.00 2.81 +0.55 65 0 4 0
29APR26 135.00 C 2.83 2.83 2.83 2.49 +0.50 65 2 4 +2
29APR26 137.50 C 0.00 0.00 0.00 2.20 +0.50 65 0 3 0
29APR26 140.00 C 0.00 0.00 0.00 1.88 +0.39 64 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 1.66 +0.35 64 0 0 0
29APR26 145.00 C 2.02 2.23 2.02 1.46 +0.31 64 2 2 +2
28MAY26 72.50 C 0.00 0.00 0.00 31.82 +2.49 67 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 29.40 +2.91 63 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 27.30 +2.77 61 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 26.09 +2.95 66 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 24.10 +2.45 65 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 22.21 +1.90 63 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.50 +2.38 62 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 19.26 +2.51 64 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 17.61 +2.15 63 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.46 +1.99 64 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.15 +1.77 64 0 0 0
28MAY26 100.00 C 14.00 14.00 14.00 14.09 +1.71 64 1 3 +1
28MAY26 102.50 C 12.75 12.75 12.75 13.08 +1.61 65 15 15 +14
28MAY26 105.00 C 11.84 11.84 11.84 12.14 +1.51 65 15 16 +15
28MAY26 107.50 C 11.01 11.01 11.01 11.28 +1.42 66 15 15 +15
28MAY26 110.00 C 8.67 10.23 8.00 10.49 +1.45 66 23 24 +23
28MAY26 112.50 C 0.00 0.00 0.00 9.69 +1.42 66 0 0 0
28MAY26 115.00 C 7.01 7.01 7.01 8.89 +1.34 66 15 45 +15
28MAY26 117.50 C 0.00 0.00 0.00 8.15 +1.25 66 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.47 +1.18 66 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 6.84 +1.11 66 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 6.26 +1.04 66 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 5.72 +0.97 66 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 5.23 +0.91 66 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 4.77 +0.84 66 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 4.36 +0.79 66 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 3.97 +0.82 66 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 3.62 +0.76 66 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 81.12 +3.52 149 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 80.26 +3.23 151 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 79.19 +3.73 143 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 78.12 +3.03 135 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 76.53 +2.07 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 76.20 +3.60 131 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 74.47 +2.81 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 73.53 +2.33 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 72.65 +2.23 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 72.39 +3.35 123 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 70.70 +2.23 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 69.62 +2.08 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 68.92 +3.19 92 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 67.50 +2.76 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 67.00 +3.17 91 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 66.03 +2.61 90 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 64.97 +2.46 84 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 63.82 +2.57 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 63.09 +2.56 85 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 62.35 +2.73 92 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 60.51 +2.63 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 59.77 +2.27 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 59.67 +3.00 93 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 57.99 +2.56 68 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 57.12 +3.25 72 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 56.71 +3.00 87 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 55.82 +2.79 87 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 54.17 +2.76 68 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 53.29 +2.46 70 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 52.94 +3.32 83 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 49.83 +2.59 64 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 47.45 +2.72 63 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 44.63 +2.28 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 42.89 +2.44 62 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 40.12 +2.61 53 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.53 +3.29 62 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 36.98 +2.92 67 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 34.35 +2.63 61 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 32.21 +2.20 60 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 29.91 +2.07 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 28.41 +1.88 60 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 26.52 +2.38 59 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 25.24 +2.63 61 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 23.39 +1.93 60 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 22.06 +2.29 61 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 20.68 +1.62 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 19.24 +1.88 61 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 17.99 +1.67 61 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 16.81 +1.50 62 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 16.05 +1.72 63 0 21 0
29JUN26 102.50 C 0.00 0.00 0.00 15.06 +1.61 64 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.14 +1.53 64 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 13.28 +1.44 65 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 12.49 +1.49 65 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 11.72 +1.52 65 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 10.91 +1.45 65 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 10.14 +1.38 65 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 9.43 +1.31 65 0 96 0
29JUN26 122.50 C 0.00 0.00 0.00 8.76 +1.25 65 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 8.14 +1.19 65 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 7.55 +1.12 65 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 7.01 +1.06 65 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 6.50 +1.00 65 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.03 +0.95 65 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 5.59 +0.89 65 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.19 +0.85 65 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 4.81 +0.92 65 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 4.33 +0.73 64 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 4.01 +0.69 64 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.71 +0.64 64 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.44 +0.61 64 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 3.19 +0.58 64 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 2.95 +0.54 64 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 2.73 +0.50 64 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 2.53 +0.48 64 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 2.34 +0.45 64 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 2.17 +0.42 64 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 2.01 +0.40 64 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 1.86 +0.37 64 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 1.72 +0.35 64 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 1.59 +0.32 64 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.47 +0.30 64 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 1.37 +0.29 64 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.26 +0.26 64 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.17 +0.25 64 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.08 +0.23 64 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 1.00 +0.22 64 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.93 +0.21 64 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.86 +0.19 64 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.80 +0.18 64 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 65.06 +2.44 52 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 64.73 +3.45 77 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 63.71 +3.18 74 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 62.83 +2.58 75 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 61.26 +2.65 56 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 60.92 +3.26 72 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 59.67 +2.93 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 58.73 +2.48 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 57.72 +2.80 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 57.20 +3.21 69 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 56.28 +2.58 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 55.07 +2.41 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 54.14 +2.77 63 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 53.36 +2.66 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 51.05 +2.38 62 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.77 +2.79 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.82 +2.67 62 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 44.80 +3.20 62 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 43.04 +2.99 64 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 41.06 +3.03 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.83 +2.05 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.24 +2.55 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 35.47 +2.56 61 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 33.56 +2.55 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.17 +2.67 61 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 31.04 +2.62 63 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 29.18 +2.38 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 27.87 +2.39 62 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 26.64 +2.55 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.18 +1.95 62 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 23.98 +1.92 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.98 +2.00 63 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.08 +2.06 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.13 +1.86 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 20.10 +1.70 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 19.21 +1.62 64 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 18.38 +1.54 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 17.59 +1.48 65 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 16.85 +1.55 65 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.14 +1.62 65 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 15.35 +1.56 65 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 14.59 +1.50 65 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 13.88 +1.46 65 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 13.20 +1.41 65 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 12.55 +1.36 65 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 11.93 +1.31 65 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 11.34 +1.26 65 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 10.79 +1.22 65 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 10.26 +1.18 65 0 124 0
29SEP26 140.00 C 0.00 0.00 0.00 9.75 +1.13 65 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.28 +1.09 65 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.82 +1.05 65 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 8.39 +1.01 65 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 7.98 +0.97 65 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 7.59 +0.94 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 7.22 +0.90 65 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 6.87 +0.87 65 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 6.54 +0.84 65 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 6.22 +0.81 65 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.92 +0.78 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 5.63 +0.74 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.36 +0.72 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 4.95 +0.54 64 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 4.71 +0.52 64 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 4.49 +0.50 64 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.27 +0.59 64 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 4.07 +0.57 64 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.87 +0.54 64 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 3.69 +0.53 64 0 0 0
29SEP26 190.00 C 5.00 5.00 5.00 3.62 +0.52 64 28 58 +28
29SEP26 192.50 C 0.00 0.00 0.00 3.35 +0.49 64 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 3.19 +0.47 64 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 3.04 +0.45 64 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 2.98 +0.52 64 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 56.32 +3.17 64 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 55.47 +3.16 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 54.56 +3.08 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 52.58 +3.11 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.54 +2.86 62 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.62 +2.88 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.69 +2.68 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 45.08 +3.03 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 43.12 +2.78 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.89 +2.01 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 39.53 +2.60 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 38.30 +2.91 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.53 +2.47 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.06 +2.33 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.84 +2.15 62 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 32.14 +2.17 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.22 +2.33 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.09 +2.52 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.88 +2.25 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 27.67 +2.21 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.62 +2.06 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.82 +1.95 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.87 +1.85 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.97 +1.89 63 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 23.09 +1.80 64 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 22.30 +1.77 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 21.53 +1.71 64 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 20.79 +1.65 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.09 +1.60 65 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.43 +1.56 65 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.72 +1.57 65 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 17.99 +1.52 65 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 17.30 +1.48 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.63 +1.44 65 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 15.99 +1.40 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.38 +1.37 65 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 14.79 +1.33 65 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.22 +1.29 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.68 +1.25 65 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.16 +1.22 65 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.66 +1.18 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.18 +1.15 65 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.72 +1.11 65 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 11.28 +1.08 64 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 10.85 +1.04 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 10.45 +1.02 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 10.06 +0.99 64 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 9.68 +0.96 64 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 9.32 +0.93 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 8.98 +0.91 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 8.65 +0.88 64 0 0 0
TOTAL CALL 511 9,260 +194
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 351 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 342 0 38 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 333 0 21 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 311 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 291 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 271 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 253 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 234 0 171 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 216 0 157 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 199 0 55 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 182 0 52 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 166 0 43 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 151 0 41 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 136 0 57 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 121 0 121 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 -0.01 107 0 82 0
26FEB26 85.00 P 0.06 0.06 0.03 0.01 -0.04 92 4 135 -1
26FEB26 87.50 P 0.00 0.00 0.00 0.02 -0.11 85 0 72 0
26FEB26 90.00 P 0.35 0.56 0.10 0.05 -0.28 81 55 216 0
26FEB26 92.50 P 0.98 1.05 0.98 0.15 -0.54 80 2 53 0
26FEB26 95.00 P 1.62 1.79 0.50 0.38 -0.99 78 6 133 -3
26FEB26 97.50 P 3.40 3.60 0.80 0.86 -1.52 78 37 80 -3
26FEB26 100.00 P 5.07 5.55 1.68 1.68 -2.06 77 18 219 -1
26FEB26 102.50 P 4.60 4.60 3.61 3.02 -2.22 81 2 55 0
26FEB26 105.00 P 5.10 5.10 4.78 4.75 -2.68 84 5 24 +5
26FEB26 107.50 P 0.00 0.00 0.00 6.61 -2.77 79 0 29 0
26FEB26 110.00 P 0.00 0.00 0.00 8.94 -3.03 88 0 38 0
26FEB26 112.50 P 0.00 0.00 0.00 11.19 -2.97 80 0 16 0
26FEB26 115.00 P 0.00 0.00 0.00 13.96 -2.66 123 0 47 0
26FEB26 117.50 P 0.00 0.00 0.00 16.59 -2.69 148 0 38 0
26FEB26 120.00 P 0.00 0.00 0.00 18.60 -3.00 0 0 29 0
26FEB26 122.50 P 0.00 0.00 0.00 21.73 -3.07 189 0 35 0
26FEB26 125.00 P 0.00 0.00 0.00 23.60 -3.80 0 0 9 0
26FEB26 127.50 P 0.00 0.00 0.00 26.88 -2.22 229 0 3 0
26FEB26 130.00 P 0.00 0.00 0.00 29.22 -3.32 230 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 31.11 -3.86 140 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 33.60 -3.89 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 37.09 -2.03 299 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 39.06 -2.54 263 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 42.08 -2.46 323 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 44.12 -2.75 292 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 188 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 185 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 180 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 174 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 155 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 151 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 147 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 143 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 139 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 135 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 132 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 104 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 0.00 70 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 0.03 0.00 68 0 261 0
30MAR26 62.50 P 0.00 0.00 0.00 0.05 -0.01 67 0 125 0
30MAR26 65.00 P 0.23 0.23 0.23 0.08 -0.02 66 15 116 +10
30MAR26 67.50 P 0.39 0.39 0.39 0.14 -0.04 67 1 83 0
30MAR26 70.00 P 0.00 0.00 0.00 0.22 -0.07 66 4 660 0
30MAR26 72.50 P 0.48 0.48 0.48 0.35 -0.09 66 1 231 0
30MAR26 75.00 P 0.90 0.90 0.90 0.53 -0.13 66 2 86 +2
30MAR26 77.50 P 1.20 1.20 1.20 0.76 -0.19 66 1 70 0
30MAR26 80.00 P 1.30 1.30 1.30 1.03 -0.31 65 15 111 +11
30MAR26 82.50 P 2.20 2.20 1.42 1.41 -0.37 65 8 32 +3
30MAR26 85.00 P 2.80 2.82 2.80 1.90 -0.45 65 3 48 0
30MAR26 87.50 P 3.71 3.73 2.29 2.48 -0.52 65 7 82 +4
30MAR26 90.00 P 4.50 4.72 3.02 3.15 -0.66 65 8 135 0
30MAR26 92.50 P 5.68 5.80 4.00 3.98 -0.94 65 6 72 +1
30MAR26 95.00 P 5.08 5.08 4.80 4.91 -1.04 65 5 76 +2
30MAR26 97.50 P 0.00 0.00 0.00 5.93 -1.29 64 0 39 0
30MAR26 100.00 P 7.40 7.40 7.40 7.18 -1.54 65 1 52 0
30MAR26 102.50 P 0.00 0.00 0.00 8.59 -1.69 65 0 29 0
30MAR26 105.00 P 10.54 10.54 10.46 10.17 -1.69 66 7 28 +7
30MAR26 107.50 P 12.27 12.27 12.03 11.63 -2.07 65 19 26 +18
30MAR26 110.00 P 0.00 0.00 0.00 13.16 -2.40 64 0 38 0
30MAR26 112.50 P 0.00 0.00 0.00 15.59 -1.64 70 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 17.19 -2.36 68 0 11 0
30MAR26 117.50 P 0.00 0.00 0.00 18.80 -2.89 65 0 5 0
30MAR26 120.00 P 0.00 0.00 0.00 21.26 -2.03 69 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 23.73 -1.56 74 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 25.37 -2.89 69 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 27.23 -3.56 64 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 30.24 -2.30 75 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 32.05 -3.05 68 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 35.17 -2.32 81 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 37.69 -2.53 85 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 39.37 -2.83 75 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 42.62 -1.97 90 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 44.70 -2.30 87 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.05 -0.02 65 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.08 -0.03 65 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.13 -0.04 64 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.20 -0.07 64 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.30 -0.10 64 0 0 0
29APR26 65.00 P 0.75 0.75 0.75 0.44 -0.14 64 1 0 -1
29APR26 67.50 P 0.00 0.00 0.00 0.64 -0.14 65 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 0.84 -0.23 64 0 3 0
29APR26 72.50 P 0.00 0.00 0.00 1.17 -0.23 65 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 1.49 -0.35 64 0 51 0
29APR26 77.50 P 2.60 2.60 2.32 1.92 -0.46 64 4 43 +2
29APR26 80.00 P 2.98 2.98 2.98 2.39 -0.49 63 1 98 -1
29APR26 82.50 P 4.00 4.00 4.00 2.96 -0.60 63 1 143 0
29APR26 85.00 P 0.00 0.00 0.00 3.64 -0.69 63 0 195 0
29APR26 87.50 P 0.00 0.00 0.00 4.41 -0.77 63 0 164 0
29APR26 90.00 P 6.69 6.69 6.69 5.25 -0.90 63 1 163 +1
29APR26 92.50 P 0.00 0.00 0.00 6.21 -1.03 63 0 79 0
29APR26 95.00 P 0.00 0.00 0.00 7.30 -1.17 63 0 31 0
29APR26 97.50 P 0.00 0.00 0.00 8.54 -1.33 63 0 6 0
29APR26 100.00 P 0.00 0.00 0.00 9.88 -1.46 64 0 28 0
29APR26 102.50 P 0.00 0.00 0.00 11.33 -1.58 64 0 20 0
29APR26 105.00 P 0.00 0.00 0.00 12.88 -1.70 65 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 14.53 -1.80 66 0 30 0
29APR26 110.00 P 0.00 0.00 0.00 16.25 -1.61 66 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 17.92 -2.12 66 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 19.76 -2.16 67 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 21.64 -1.94 67 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 23.74 -1.86 69 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 25.57 -2.45 68 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 27.54 -2.26 68 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 29.38 -3.00 66 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 32.14 -2.47 71 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 34.16 -1.92 71 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 35.86 -3.09 67 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 38.48 -3.06 71 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 40.90 -2.54 73 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 42.83 -2.92 70 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 45.56 -2.51 74 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 2.16 -0.34 65 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.70 -0.28 65 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 3.25 -0.37 65 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 3.95 -0.37 65 0 4 0
28MAY26 82.50 P 0.00 0.00 0.00 4.53 -0.60 64 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 5.36 -0.64 64 0 62 0
28MAY26 87.50 P 0.00 0.00 0.00 6.23 -0.74 64 0 30 0
28MAY26 90.00 P 7.43 7.43 7.43 7.22 -0.80 64 80 114 +60
28MAY26 92.50 P 0.00 0.00 0.00 8.26 -0.94 64 0 5 0
28MAY26 95.00 P 0.00 0.00 0.00 9.45 -1.06 64 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 10.74 -1.20 64 0 0 0
28MAY26 100.00 P 12.55 12.55 12.55 12.13 -1.31 65 15 15 +15
28MAY26 102.50 P 0.00 0.00 0.00 13.61 -1.41 65 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.16 -1.47 65 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.80 -1.61 66 0 22 0
28MAY26 110.00 P 0.00 0.00 0.00 18.50 -1.32 67 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 19.90 -2.02 65 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.08 -1.69 68 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 24.00 -1.77 68 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 25.86 -1.89 69 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 27.81 -2.02 69 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 29.56 -1.89 68 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 31.87 -2.09 70 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 33.88 -2.19 70 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 35.70 -2.42 69 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 37.59 -2.93 68 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 39.81 -2.95 69 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 42.16 -2.23 70 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29JUN26 24.00 P 0.08 0.08 0.08 0.01 0.00 83 2 2 +2
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 63 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 64 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 0.00 64 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 0.00 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 -0.01 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 -0.01 64 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 -0.01 64 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.10 -0.02 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.13 -0.02 64 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.15 -0.03 64 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.18 -0.03 64 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.21 -0.04 64 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.25 -0.04 64 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.29 -0.04 64 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.41 -0.07 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.58 -0.08 64 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.78 -0.10 64 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 1.01 -0.16 64 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 1.36 -0.13 64 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.69 -0.16 64 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 2.10 -0.24 64 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.56 -0.34 64 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 3.13 -0.34 64 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 3.70 -0.48 64 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 4.44 -0.32 64 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 5.17 -0.40 64 0 13 0
29JUN26 82.50 P 0.00 0.00 0.00 5.85 -0.61 63 0 45 0
29JUN26 85.00 P 0.00 0.00 0.00 6.73 -0.64 63 0 46 0
29JUN26 87.50 P 0.00 0.00 0.00 7.65 -0.79 63 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 8.72 -0.80 63 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 9.84 -0.93 63 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 11.09 -1.02 63 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 12.42 -1.14 63 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 13.85 -1.23 64 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 15.35 -1.32 64 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.92 -1.41 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.56 -1.49 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.26 -1.76 66 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.03 -1.70 66 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.89 -1.67 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.70 -1.77 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.59 -1.80 67 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 29.47 -1.68 68 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 31.43 -1.83 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 33.38 -1.81 68 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 35.45 -2.04 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 37.52 -2.02 69 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 39.60 -2.17 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 41.71 -1.91 70 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 43.91 -2.20 71 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 46.08 -2.32 71 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 48.26 -2.43 71 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 50.55 -1.90 72 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 52.85 -2.37 73 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 54.70 -2.94 71 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 57.00 -2.99 72 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 59.54 -2.62 74 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 61.84 -2.40 74 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.79 -3.38 72 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 66.33 -2.78 74 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 68.63 -2.82 74 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 71.36 -2.13 77 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.45 -2.77 76 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 75.74 -2.70 75 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 78.11 -2.78 76 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.42 -2.73 76 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 82.88 -2.47 76 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.24 -2.85 77 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 87.71 -2.68 78 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 90.07 -2.82 78 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 92.51 -2.83 78 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 95.02 -2.70 80 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 97.30 -2.83 79 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 99.73 -2.83 79 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.21 -0.03 64 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.24 -0.05 64 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.29 -0.04 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.33 -0.05 64 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.38 -0.06 64 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.43 -0.08 64 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.52 -0.06 64 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.57 -0.06 64 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.64 -0.07 64 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.71 -0.10 64 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.81 -0.09 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.90 -0.10 64 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 1.00 -0.13 64 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.10 -0.16 64 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.42 -0.16 64 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.76 -0.13 64 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.18 -0.15 64 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.64 -0.15 64 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 3.06 -0.31 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.65 -0.31 63 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 4.25 -0.39 63 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 4.96 -0.43 63 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 5.71 -0.43 63 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.47 -0.56 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 7.38 -0.58 63 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 8.31 -0.58 63 0 16 0
29SEP26 82.50 P 0.00 0.00 0.00 9.24 -0.72 63 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 10.32 -0.75 63 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 11.43 -0.82 63 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 12.60 -0.86 63 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 13.91 -0.91 63 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 15.24 -1.00 63 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 16.65 -1.09 63 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 18.14 -1.18 64 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 19.68 -1.25 64 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 21.28 -1.33 64 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.93 -1.40 64 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 24.63 -1.61 65 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 26.67 -1.36 66 0 45 0
29SEP26 115.00 P 0.00 0.00 0.00 28.45 -1.51 67 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.15 -1.55 66 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 31.99 -1.57 67 0 20 0
29SEP26 122.50 P 0.00 0.00 0.00 33.82 -1.69 67 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 35.70 -1.76 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.66 -1.76 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 39.61 -1.77 68 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 41.57 -1.79 68 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 43.53 -1.93 68 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 45.56 -2.00 68 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 47.66 -2.01 69 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 49.76 -2.02 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 51.87 -2.02 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 53.98 -2.10 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 56.10 -2.21 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 58.30 -2.24 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 60.53 -2.24 71 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 62.76 -2.25 71 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 65.00 -2.26 71 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 67.21 -2.31 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 69.43 -2.46 72 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 71.68 -2.54 72 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 73.92 -2.64 72 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 76.13 -2.49 72 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 78.46 -2.29 73 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 80.70 -2.54 73 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 82.77 -2.79 72 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 85.06 -2.60 72 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 87.37 -2.61 72 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 89.67 -2.61 72 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 91.99 -2.65 73 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 94.32 -2.66 73 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 96.66 -2.73 73 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 99.00 -2.69 73 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 101.35 -2.68 74 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.78 -0.15 64 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 1.92 -0.18 64 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.07 -0.23 64 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.63 -0.08 64 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 3.08 -0.13 64 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.53 -0.29 63 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 4.12 -0.32 63 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.74 -0.40 63 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.48 -0.44 63 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 6.26 -0.44 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.04 -0.52 63 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 7.93 -0.59 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.89 -0.59 63 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.85 -0.60 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.82 -0.77 62 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.97 -0.77 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 13.12 -0.77 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 14.28 -0.82 62 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 15.57 -0.88 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 16.91 -0.97 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.32 -1.08 63 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.78 -1.15 63 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.30 -1.23 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.87 -1.29 63 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 24.49 -1.36 63 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 26.15 -1.43 64 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 27.86 -1.45 64 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.63 -1.47 65 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.40 -1.48 65 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 33.23 -1.57 65 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 35.07 -1.63 65 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 36.94 -1.68 66 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 38.85 -1.72 66 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 40.78 -1.76 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 42.73 -1.80 67 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 44.70 -1.84 67 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 46.69 -1.88 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 48.71 -1.87 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 50.73 -1.86 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 52.76 -1.94 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 54.81 -2.02 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 56.90 -2.05 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 59.05 -2.02 69 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 61.18 -2.02 69 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 63.31 -2.05 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 65.45 -2.06 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 67.59 -2.09 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 69.75 -2.11 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 71.91 -2.18 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 74.10 -2.19 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 76.28 -2.19 70 0 0 0
TOTAL PUT 337 9,813 +133
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$ 8.81
26FEB26 5.75 C 0.00 0.00 0.00 3.06 -0.18 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.81 -0.18 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.56 -0.18 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.31 -0.18 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.06 -0.18 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.81 -0.18 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.56 -0.18 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 1.31 -0.18 0 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 1.06 -0.18 0 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.81 -0.18 0 0 51 0
26FEB26 8.25 C 0.54 0.54 0.54 0.57 -0.18 56 50 98 -24
26FEB26 8.50 C 0.00 0.00 0.00 0.34 -0.17 50 0 90 0
26FEB26 8.75 C 0.00 0.00 0.00 0.18 -0.15 56 0 120 0
26FEB26 9.00 C 0.07 0.07 0.06 0.08 -0.09 59 118 190 -38
26FEB26 9.25 C 0.00 0.00 0.00 0.03 -0.05 61 0 75 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 -0.02 63 0 138 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 59 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 96 0 86 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 125 0 12 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 151 0 117 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 199 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 221 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.08 -0.18 61 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.83 -0.18 54 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.59 -0.17 58 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.34 -0.18 52 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.11 -0.17 55 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.88 -0.17 55 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.66 -0.17 55 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.45 -0.17 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.25 -0.16 54 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.07 -0.15 54 0 17 0
30MAR26 8.25 C 0.00 0.00 0.00 0.92 -0.13 56 0 5 0
30MAR26 8.50 C 0.00 0.00 0.00 0.73 -0.14 52 1 50 -1
30MAR26 8.75 C 0.57 0.57 0.57 0.61 -0.13 53 4 63 -2
30MAR26 9.00 C 0.50 0.51 0.50 0.51 -0.11 54 33 97 +32
30MAR26 9.25 C 0.39 0.42 0.37 0.41 -0.11 54 71 59 -9
30MAR26 9.50 C 0.32 0.34 0.32 0.34 -0.08 55 87 228 0
30MAR26 9.75 C 0.29 0.29 0.28 0.27 -0.08 55 42 77 +15
30MAR26 10.00 C 0.23 0.23 0.21 0.21 -0.07 55 125 157 +29
30MAR26 10.50 C 0.16 0.16 0.16 0.13 -0.05 55 1 175 0
30MAR26 11.00 C 0.00 0.00 0.00 0.08 -0.03 56 0 67 0
30MAR26 11.50 C 0.00 0.00 0.00 0.05 -0.02 57 0 67 0
30MAR26 12.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 56 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29APR26 5.75 C 0.00 0.00 0.00 3.10 -0.18 50 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.86 -0.18 50 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.63 -0.18 52 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.40 -0.17 52 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.18 -0.17 52 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.97 -0.16 52 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.76 -0.17 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.57 -0.16 51 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 1.39 -0.16 51 0 17 0
29APR26 8.00 C 0.00 0.00 0.00 1.23 -0.14 52 0 23 0
29APR26 8.25 C 1.05 1.05 1.03 1.05 -0.14 50 25 314 +10
29APR26 8.50 C 0.00 0.00 0.00 0.91 -0.13 50 0 406 0
29APR26 8.75 C 0.00 0.00 0.00 0.79 -0.12 50 0 480 0
29APR26 9.00 C 0.65 0.65 0.64 0.68 -0.13 50 31 109 +31
29APR26 9.25 C 0.00 0.00 0.00 0.58 -0.12 50 0 150 0
29APR26 9.50 C 0.00 0.00 0.00 0.51 -0.11 51 0 304 0
29APR26 9.75 C 0.43 0.43 0.43 0.43 -0.10 51 1 61 +1
29APR26 10.00 C 0.00 0.00 0.00 0.38 -0.08 53 0 33 0
29APR26 10.50 C 0.27 0.29 0.27 0.26 -0.07 52 12 89 -6
29APR26 11.00 C 0.00 0.00 0.00 0.18 -0.05 52 0 87 0
29APR26 11.50 C 0.00 0.00 0.00 0.13 -0.03 52 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.09 -0.03 53 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.06 -0.02 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.13 -0.18 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.90 -0.18 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.68 -0.17 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.46 -0.17 50 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.25 -0.17 50 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.05 -0.16 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.86 -0.16 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.68 -0.15 50 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.51 -0.15 50 0 150 0
28MAY26 8.00 C 0.00 0.00 0.00 1.38 -0.09 52 0 652 0
28MAY26 8.25 C 0.00 0.00 0.00 1.20 -0.12 50 0 500 0
28MAY26 8.50 C 0.00 0.00 0.00 1.05 -0.12 49 0 2 0
28MAY26 8.75 C 0.00 0.00 0.00 0.93 -0.11 49 0 38 0
28MAY26 9.00 C 0.00 0.00 0.00 0.82 -0.13 49 0 44 0
28MAY26 9.25 C 0.00 0.00 0.00 0.73 -0.12 50 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.65 -0.11 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.57 -0.11 50 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.50 -0.09 50 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 0.39 -0.06 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.29 -0.05 51 0 10 0
28MAY26 11.50 C 0.00 0.00 0.00 0.21 -0.05 50 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 0.16 -0.03 51 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.11 -0.03 50 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.17 -0.18 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.95 -0.17 49 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.73 -0.17 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.52 -0.17 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.32 -0.17 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.13 -0.16 49 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.95 -0.16 49 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.78 -0.15 49 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.62 -0.14 49 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.46 -0.10 48 0 300 0
29JUN26 8.25 C 0.00 0.00 0.00 1.32 -0.14 48 0 303 0
29JUN26 8.50 C 0.00 0.00 0.00 1.20 -0.12 49 0 35 0
29JUN26 8.75 C 0.00 0.00 0.00 1.06 -0.13 48 0 19 0
29JUN26 9.00 C 0.91 0.91 0.91 0.95 -0.12 48 2 67 +2
29JUN26 9.25 C 0.00 0.00 0.00 0.86 -0.11 49 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 0.78 -0.10 49 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 0.71 -0.09 50 0 309 0
29JUN26 10.00 C 0.60 0.60 0.60 0.63 -0.07 50 15 161 +15
29JUN26 10.50 C 0.00 0.00 0.00 0.50 -0.07 50 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.39 -0.06 50 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.30 -0.06 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.23 -0.05 49 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.18 -0.04 49 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.13 -0.04 48 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.32 -0.17 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.11 -0.18 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.92 -0.17 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.73 -0.17 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.56 -0.16 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.38 -0.17 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.22 -0.16 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 -0.15 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.92 -0.15 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.79 -0.14 49 0 0 0
29SEP26 8.25 C 1.67 1.67 1.67 1.66 -0.14 49 26 26 +26
29SEP26 8.50 C 0.00 0.00 0.00 1.53 -0.14 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 -0.14 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 -0.13 48 0 115 0
29SEP26 9.25 C 0.00 0.00 0.00 1.21 -0.12 49 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 1.12 -0.12 49 0 30 0
29SEP26 9.75 C 1.02 1.02 1.02 1.05 -0.11 49 15 15 +15
29SEP26 10.00 C 0.00 0.00 0.00 0.97 -0.11 50 0 45 0
29SEP26 10.50 C 0.00 0.00 0.00 0.83 -0.11 50 0 0 0
29SEP26 11.00 C 0.73 0.73 0.73 0.71 -0.09 50 99 32 -67
29SEP26 11.50 C 0.00 0.00 0.00 0.60 -0.08 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.50 -0.08 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.43 -0.06 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 -0.06 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.29 -0.07 49 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 3.46 -0.17 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.28 -0.16 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.10 -0.15 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.92 -0.16 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.76 -0.15 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.60 -0.15 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.45 -0.14 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.31 -0.14 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.17 -0.14 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.04 -0.13 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.92 -0.13 49 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.81 -0.12 49 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.67 -0.14 48 0 0 0
30DEC26 9.00 C 1.50 1.50 1.50 1.59 -0.12 49 3 3 +3
30DEC26 9.25 C 0.00 0.00 0.00 1.48 -0.12 48 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 1.40 -0.11 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.31 -0.11 49 0 0 0
30DEC26 10.00 C 1.21 1.21 1.21 1.23 -0.11 49 99 84 -15
30DEC26 10.50 C 0.00 0.00 0.00 1.11 -0.09 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.98 -0.09 50 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.86 -0.08 50 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.76 -0.07 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 -0.07 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.58 -0.06 49 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.51 -0.05 49 0 2 0
TOTAL CALL 860 7,932 +17
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 253 0 1 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 207 0 110 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 184 0 43 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 162 0 64 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 141 0 26 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 120 0 203 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 154 0
26FEB26 8.00 P 0.01 0.01 0.01 0.01 0.00 78 10 84 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 144 0
26FEB26 8.50 P 0.00 0.00 0.00 0.05 +0.02 62 0 127 0
26FEB26 8.75 P 0.20 0.20 0.13 0.12 +0.04 57 2 67 0
26FEB26 9.00 P 0.35 0.35 0.35 0.27 +0.09 59 1 92 -1
26FEB26 9.25 P 0.00 0.00 0.00 0.48 +0.13 68 0 113 0
26FEB26 9.50 P 0.00 0.00 0.00 0.69 +0.15 0 0 8 0
26FEB26 9.75 P 0.00 0.00 0.00 0.94 +0.17 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.19 +0.18 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.69 +0.18 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.19 +0.18 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.69 +0.18 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.19 +0.18 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.69 +0.18 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.19 +0.18 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.69 +0.18 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 9 0
30MAR26 6.75 P 0.00 0.00 0.00 0.03 0.00 55 0 24 0
30MAR26 7.00 P 0.05 0.05 0.05 0.05 0.00 55 7 52 +7
30MAR26 7.25 P 0.09 0.09 0.08 0.08 +0.01 55 16 165 +2
30MAR26 7.50 P 0.14 0.14 0.14 0.12 +0.02 55 5 156 +5
30MAR26 7.75 P 0.20 0.20 0.20 0.18 +0.03 55 19 51 +4
30MAR26 8.00 P 0.23 0.25 0.23 0.25 +0.04 56 6 194 +4
30MAR26 8.25 P 0.36 0.37 0.32 0.33 +0.05 55 7 210 +2
30MAR26 8.50 P 0.48 0.48 0.42 0.43 +0.05 55 45 78 +2
30MAR26 8.75 P 0.00 0.00 0.00 0.56 +0.07 56 0 841 0
30MAR26 9.00 P 0.74 0.74 0.74 0.70 +0.08 56 1 69 0
30MAR26 9.25 P 0.00 0.00 0.00 0.86 +0.09 57 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.03 +0.11 57 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.18 +0.10 54 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.38 +0.12 55 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 1.79 +0.13 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.24 +0.14 54 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 2.71 +0.16 53 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.20 +0.17 55 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.69 +0.17 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.19 +0.18 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.69 +0.18 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 50 0 67 0
29APR26 6.25 P 0.00 0.00 0.00 0.04 +0.01 52 0 42 0
29APR26 6.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 150 0
29APR26 6.75 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
29APR26 7.00 P 0.12 0.12 0.12 0.12 +0.01 51 30 172 +30
29APR26 7.25 P 0.00 0.00 0.00 0.17 +0.02 52 0 31 0
29APR26 7.50 P 0.00 0.00 0.00 0.23 +0.03 52 0 204 0
29APR26 7.75 P 0.00 0.00 0.00 0.29 +0.03 51 0 2 0
29APR26 8.00 P 0.41 0.41 0.36 0.37 +0.03 51 17 313 +2
29APR26 8.25 P 0.00 0.00 0.00 0.47 +0.05 51 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 0.59 +0.06 52 0 426 0
29APR26 8.75 P 0.00 0.00 0.00 0.71 +0.06 51 0 427 0
29APR26 9.00 P 0.86 0.86 0.86 0.86 +0.08 52 8 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.02 +0.10 53 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 1.18 +0.10 53 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.33 +0.08 51 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.51 +0.10 51 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.90 +0.11 51 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.33 +0.13 52 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.77 +0.14 51 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.24 +0.16 52 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.71 +0.16 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.20 +0.17 52 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.69 +0.17 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.10 +0.01 50 0 16 0
28MAY26 6.75 P 0.00 0.00 0.00 0.14 +0.01 50 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.19 +0.02 50 0 24 0
28MAY26 7.25 P 0.00 0.00 0.00 0.24 +0.02 49 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.31 +0.03 50 0 8 0
28MAY26 7.75 P 0.00 0.00 0.00 0.39 +0.04 50 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 0.48 +0.04 50 0 761 0
28MAY26 8.25 P 0.00 0.00 0.00 0.60 +0.07 51 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 0.72 +0.08 51 0 50 0
28MAY26 8.75 P 0.00 0.00 0.00 0.85 +0.08 51 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 0.98 +0.08 50 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.14 +0.10 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.30 +0.10 51 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.45 +0.07 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.63 +0.11 50 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.01 +0.12 51 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.41 +0.13 50 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.84 +0.14 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.29 +0.15 51 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.75 +0.16 50 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.11 +0.01 49 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.20 +0.02 49 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.25 +0.02 48 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.31 +0.02 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.39 +0.03 48 0 5 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 +0.04 48 0 193 0
29JUN26 8.00 P 0.00 0.00 0.00 0.58 +0.06 49 0 355 0
29JUN26 8.25 P 0.00 0.00 0.00 0.69 +0.06 49 0 350 0
29JUN26 8.50 P 0.83 0.83 0.83 0.82 +0.08 49 1 284 0
29JUN26 8.75 P 0.00 0.00 0.00 0.95 +0.08 49 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.09 +0.08 49 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.25 +0.09 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.42 +0.09 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.59 +0.10 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.72 +0.10 49 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.09 +0.11 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.48 +0.11 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.90 +0.13 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.34 +0.14 49 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.79 +0.15 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.25 +0.15 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.73 +0.17 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.16 0.00 49 0 0 0
29SEP26 6.00 P 0.22 0.22 0.22 0.20 0.00 49 6 6 +6
29SEP26 6.25 P 0.00 0.00 0.00 0.26 +0.01 49 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.39 +0.02 49 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.45 +0.02 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.53 +0.02 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.62 +0.02 48 0 4 0
29SEP26 7.75 P 0.00 0.00 0.00 0.72 +0.03 48 0 65 0
29SEP26 8.00 P 0.00 0.00 0.00 0.84 +0.05 48 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 0.96 +0.06 49 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.10 +0.06 49 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.24 +0.07 49 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.38 +0.06 49 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.53 +0.06 49 0 11 0
29SEP26 9.50 P 1.68 1.68 1.68 1.72 +0.09 51 11 11 +11
29SEP26 9.75 P 0.00 0.00 0.00 1.87 +0.07 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.00 +0.07 49 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.36 +0.09 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.73 +0.09 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.12 +0.10 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.53 +0.11 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.96 +0.12 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.39 +0.12 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.84 +0.13 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.27 +0.02 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.33 +0.02 49 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.39 +0.02 49 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.47 +0.03 49 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 +0.03 49 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.62 +0.04 48 0 6 0
30DEC26 7.25 P 0.00 0.00 0.00 0.71 +0.04 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.81 +0.05 48 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 0.92 +0.05 48 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 +0.05 48 0 105 0
30DEC26 8.25 P 0.00 0.00 0.00 1.16 +0.06 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.30 +0.07 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.44 +0.07 49 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.59 +0.08 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.75 +0.08 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.91 +0.09 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.08 +0.09 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.22 +0.07 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.57 +0.09 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.93 +0.10 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.31 +0.10 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.71 +0.12 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.12 +0.12 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.54 +0.13 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.97 +0.13 49 0 0 0
TOTAL PUT 192 9,639 +74
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 24.32 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.82 -0.01 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.32 -0.01 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.82 -0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.32 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.82 -0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.32 -0.01 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.82 -0.01 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.32 -0.01 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.03 -0.03 4 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.84 -0.01 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.35 0.00 111 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.85 0.00 104 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.35 0.00 96 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.85 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.35 -0.01 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.85 -0.01 0 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.35 -0.01 0 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.86 0.00 80 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.36 0.00 75 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.86 -0.01 68 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.36 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.86 -0.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.36 -0.01 0 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.87 0.00 59 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.37 0.00 55 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.87 -0.01 50 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.37 -0.01 44 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.87 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.37 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.87 -0.01 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.38 0.00 37 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.88 -0.01 33 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.38 -0.01 29 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.88 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.38 -0.01 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.88 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.38 -0.01 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.89 -0.01 16 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.39 -0.01 13 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.89 -0.01 9 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.39 -0.01 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.91 -0.02 4 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.24 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 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 17 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 24.38 -0.01 25 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.88 -0.01 22 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.38 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.88 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.38 -0.01 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.89 -0.01 14 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.39 -0.01 11 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.89 -0.01 8 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.39 -0.01 5 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.94 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.43 -0.02 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.08 0.00 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 66.85 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.35 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.86 0.00 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.36 0.00 47 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.86 -0.01 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.36 -0.01 41 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.86 -0.01 39 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.36 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.87 0.00 37 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.37 -0.01 34 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.87 -0.01 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.37 -0.01 30 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.87 -0.01 27 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.37 -0.01 25 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.87 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.38 -0.01 23 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.88 -0.01 21 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.38 -0.01 19 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.88 -0.01 17 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.38 -0.01 15 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.88 -0.01 13 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.38 -0.02 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.89 -0.01 10 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.39 -0.01 8 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.89 -0.01 6 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.39 -0.02 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.24 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.04 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.41 0.00 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.13 0.00 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.03 0.00 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 64.35 -0.01 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.86 0.00 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.36 0.00 35 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.86 -0.01 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.36 -0.01 31 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.86 -0.01 29 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.36 -0.01 28 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.87 0.00 26 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.37 -0.01 25 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.87 -0.01 23 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.37 -0.01 21 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.87 -0.01 19 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.37 -0.01 18 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.87 -0.01 16 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.38 -0.01 15 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.88 -0.01 14 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.38 -0.01 12 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.88 -0.01 11 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.38 -0.01 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.88 -0.01 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.38 -0.02 7 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.89 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.42 -0.02 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.15 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.09 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.35 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.01 -0.02 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.09 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.53 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.23 0.00 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 24.98 -0.01 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.54 -0.01 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.10 -0.01 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.66 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.23 -0.02 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.83 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.49 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.26 -0.02 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.22 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.44 -0.02 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.98 -0.02 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.87 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.09 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.60 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.30 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.13 -0.01 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 86 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.71 -0.02 4 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 68 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 56 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 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 45 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 40 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 35 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 33 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 28 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 26 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 13 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 0.01 0.00 11 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 0.00 4 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.18 -0.01 4 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 1.05 -0.01 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 3.03 0.00 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.50 +0.01 5 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.00 +0.01 8 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.50 +0.02 10 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 12.99 +0.01 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.49 +0.01 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 17.99 +0.01 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.49 +0.01 15 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 22.99 +0.02 18 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.49 +0.02 20 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 0.34 -0.01 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.25 0.00 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.08 +0.01 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.50 +0.01 5 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 8.00 +0.01 7 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.50 +0.02 9 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 12.99 +0.01 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.49 +0.01 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 17.99 +0.01 12 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.49 +0.01 14 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 22.99 +0.02 16 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.49 +0.02 17 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 24 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 20 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 14 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 0.00 4 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 0.58 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.50 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.17 +0.01 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.50 +0.01 5 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.00 +0.01 6 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.50 +0.02 8 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 12.99 +0.01 8 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.49 +0.01 10 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 17.99 +0.01 11 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.49 +0.01 13 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 22.99 +0.02 14 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.49 +0.02 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 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.80 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 1.72 0.00 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 5.50 +0.01 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.00 +0.01 6 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.50 +0.02 7 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 12.99 +0.01 8 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.49 +0.01 9 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 17.99 +0.01 10 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.49 +0.01 11 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 22.99 +0.02 12 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.49 +0.02 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 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.95 -0.01 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 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.00 +0.01 5 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.50 +0.02 7 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 12.99 +0.01 8 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.49 +0.01 9 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 17.99 +0.01 10 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.49 +0.01 11 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 22.99 +0.02 12 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.49 +0.02 13 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 88.55
26FEB26 52.50 C 0.00 0.00 0.00 36.06 -3.93 219 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 33.56 -3.45 197 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 31.06 -4.49 175 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 28.56 -3.45 154 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.06 -3.45 131 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.56 -3.46 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 21.06 -3.48 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.56 -4.12 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 16.06 -3.46 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.56 -3.46 0 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 11.06 -3.49 0 0 24 0
26FEB26 80.00 C 0.00 0.00 0.00 8.57 -3.53 55 0 42 0
26FEB26 82.50 C 6.00 6.17 5.00 6.17 -3.33 62 8 175 -6
26FEB26 85.00 C 3.90 3.90 2.84 3.79 -3.34 50 14 182 +7
26FEB26 87.50 C 3.05 3.21 0.90 1.93 -2.86 51 77 273 +14
26FEB26 90.00 C 1.86 1.86 0.35 0.76 -2.04 51 156 707 +16
26FEB26 92.50 C 0.27 0.27 0.24 0.22 -1.30 51 35 221 +11
26FEB26 95.00 C 0.63 0.63 0.08 0.05 -0.60 52 44 116 -10
26FEB26 97.50 C 0.03 0.03 0.03 0.01 -0.22 54 1 82 -1
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.06 66 0 29 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 70 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 110 0 16 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 120 0 12 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 130 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 139 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 58.63 -3.45 102 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 57.63 -3.45 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 57.39 -2.74 208 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 55.64 -3.46 101 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 54.64 -3.45 86 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 53.64 -3.49 0 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 52.64 -3.37 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 51.65 -3.46 88 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 50.65 -3.46 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 49.72 -3.99 115 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 48.66 -3.47 85 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 47.66 -3.45 77 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 46.66 -4.12 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 45.66 -3.46 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 44.67 -3.84 74 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 43.67 -3.44 67 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.67 -3.45 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.67 -3.46 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 41.58 -2.64 139 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 39.68 -3.51 57 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 38.68 -3.53 0 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 36.30 -3.69 82 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 33.70 -3.63 53 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.20 -4.35 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.72 -3.45 47 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 26.23 -3.45 44 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 23.77 -3.44 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.33 -3.62 45 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 18.64 -4.04 0 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 16.54 -3.42 43 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 14.80 -2.88 53 0 2 0
30MAR26 77.50 C 10.86 10.86 10.86 12.17 -3.29 44 2 32 +2
30MAR26 80.00 C 0.00 0.00 0.00 10.05 -3.21 42 0 80 0
30MAR26 82.50 C 8.20 8.20 8.20 8.36 -2.92 43 6 67 0
30MAR26 85.00 C 6.01 6.26 5.56 7.14 -2.34 47 26 192 +11
30MAR26 87.50 C 5.24 5.58 4.79 5.58 -2.39 45 40 98 +9
30MAR26 90.00 C 5.25 5.25 3.53 4.38 -2.05 45 21 83 +14
30MAR26 92.50 C 5.23 5.23 2.85 3.46 -1.77 46 25 109 +10
30MAR26 95.00 C 3.54 3.54 2.33 2.65 -1.53 46 27 27 -5
30MAR26 97.50 C 2.80 2.80 1.71 1.99 -1.35 46 533 525 +502
30MAR26 100.00 C 2.61 2.61 1.21 1.47 -1.16 46 226 278 +210
30MAR26 102.50 C 1.62 1.65 1.21 1.07 -0.94 46 72 39 +19
30MAR26 105.00 C 1.80 1.80 0.77 0.77 -0.75 46 20 596 +18
30MAR26 107.50 C 1.06 1.06 1.01 0.54 -0.60 45 13 33 -12
30MAR26 110.00 C 0.42 0.42 0.42 0.38 -0.46 45 1 44 -1
30MAR26 112.50 C 0.00 0.00 0.00 0.26 -0.35 45 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.18 -0.26 45 0 3 0
30MAR26 117.50 C 0.00 0.00 0.00 0.12 -0.20 45 0 16 0
30MAR26 120.00 C 0.23 0.23 0.23 0.08 -0.15 45 10 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.06 -0.10 46 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.04 -0.07 46 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.03 -0.05 47 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.02 -0.04 47 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 37.34 -2.65 92 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 34.14 -3.19 66 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 31.95 -3.60 69 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 29.02 -3.74 49 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.23 -4.01 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.88 -2.92 60 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.50 -3.44 56 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.37 -3.81 40 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.18 -4.11 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.98 -3.67 39 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.13 -3.44 41 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.52 -2.66 42 0 4 0
29APR26 82.50 C 0.00 0.00 0.00 10.13 -2.71 44 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 8.95 -1.92 46 0 50 0
29APR26 87.50 C 7.33 7.33 6.40 7.44 -1.97 45 20 26 -4
29APR26 90.00 C 0.00 0.00 0.00 6.30 -2.06 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 5.30 -1.88 45 0 33 0
29APR26 95.00 C 0.00 0.00 0.00 4.43 -1.71 45 0 47 0
29APR26 97.50 C 0.00 0.00 0.00 3.65 -1.58 45 0 16 0
29APR26 100.00 C 0.00 0.00 0.00 2.99 -1.42 45 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 2.43 -1.25 45 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.96 -1.09 45 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 1.57 -0.94 45 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 1.25 -0.81 45 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.97 -0.71 45 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.76 - 45 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 34.14 -4.46 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.95 -3.60 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.07 -3.26 61 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.74 -2.90 58 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.88 -3.43 48 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.74 -3.78 48 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.76 -4.15 37 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.12 -3.57 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.59 -2.98 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.73 -2.34 45 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 13.42 -2.49 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 11.24 -2.74 43 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 9.87 -2.36 43 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 8.95 -1.98 45 0 0 0
28MAY26 90.00 C 7.14 7.14 7.14 7.81 -2.09 45 7 8 +7
28MAY26 92.50 C 0.00 0.00 0.00 6.80 -1.93 46 0 0 0
28MAY26 95.00 C 6.66 6.66 6.66 5.90 -1.79 46 15 15 +15
28MAY26 97.50 C 5.63 5.63 5.63 5.07 -1.69 46 1 0 -1
28MAY26 100.00 C 0.00 0.00 0.00 4.33 -1.60 45 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 3.69 -1.47 45 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 3.13 -1.32 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 2.65 -1.18 45 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 2.23 -1.06 45 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 1.82 -1.00 45 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 1.52 - 45 0 0 -
29JUN26 46.00 C 0.00 0.00 0.00 43.34 -4.06 63 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 42.12 -4.49 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 41.71 -3.07 69 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 40.60 -4.17 64 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 39.72 -3.14 65 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 37.34 -2.69 62 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.14 -4.46 36 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.66 -3.11 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.07 -3.39 51 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 27.74 -3.34 49 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 25.44 -3.46 47 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 23.33 -3.40 46 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 20.80 -3.95 41 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 19.80 -2.85 48 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 17.17 -3.52 42 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 16.47 -1.82 49 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 14.25 -2.42 45 0 227 0
29JUN26 82.50 C 0.00 0.00 0.00 13.09 -2.54 46 0 23 0
29JUN26 85.00 C 0.00 0.00 0.00 12.03 -2.54 48 0 38 0
29JUN26 87.50 C 9.55 9.55 9.55 10.57 -2.49 47 13 13 +13
29JUN26 90.00 C 0.00 0.00 0.00 9.43 -2.12 47 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 8.42 -1.99 47 0 12 0
29JUN26 95.00 C 0.00 0.00 0.00 7.50 -1.86 47 1 16 -1
29JUN26 97.50 C 0.00 0.00 0.00 6.68 -1.74 47 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.91 -1.65 47 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 5.21 -1.59 47 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 4.58 -1.47 47 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 4.01 -1.36 47 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 3.51 -1.25 47 0 40 0
29JUN26 112.50 C 0.00 0.00 0.00 3.07 -1.14 47 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 2.60 -1.12 46 0 123 0
29JUN26 117.50 C 0.00 0.00 0.00 2.26 -1.02 46 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.97 -0.91 46 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 1.71 -0.75 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.48 -0.68 46 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.29 -0.61 46 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 1.11 -0.55 46 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 38.62 -3.12 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.84 -3.85 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.87 -3.34 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.14 -3.08 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.93 -3.66 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.78 -2.96 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.90 -3.10 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.94 -3.56 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 23.07 -2.38 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.80 -2.79 48 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 19.71 -2.31 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.06 -2.78 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.71 -2.69 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.16 -2.85 47 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 14.10 -2.53 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.31 -2.42 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 12.30 -2.03 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.35 -2.00 49 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 10.50 -1.89 49 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.68 -1.82 49 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 8.95 -1.73 49 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.27 -1.65 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.62 -1.59 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 7.00 -1.53 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.43 -1.44 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.90 -1.33 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.42 -1.28 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.82 -1.36 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.55 -1.14 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 4.17 -1.07 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.71 -0.98 48 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 3.40 -0.92 48 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 39.87 -2.95 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.23 -3.93 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.90 -3.01 54 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.39 -3.63 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.81 -3.21 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.25 -2.92 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.05 -3.26 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.43 -3.26 49 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 25.13 -3.25 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.43 -3.40 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.66 -2.40 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.97 -2.86 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 19.69 -2.83 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.84 -2.53 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.28 -2.88 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.35 -2.31 49 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 15.38 -2.22 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.45 -2.15 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.57 -2.03 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.75 -1.94 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.99 -1.93 50 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 11.27 -1.86 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.60 -1.79 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.94 -1.76 50 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 9.31 -1.77 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.73 -1.69 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 8.18 -1.62 49 0 0 0
TOTAL CALL 1,414 6,981 +837
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 212 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 193 0 32 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 174 0 35 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 156 0 35 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 139 0 44 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 122 0 70 0
26FEB26 72.50 P 0.01 0.01 0.01 0.01 0.00 105 5 149 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 157 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 73 0 176 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 138 0
26FEB26 82.50 P 0.20 0.20 0.20 0.04 +0.02 51 1 165 -1
26FEB26 85.00 P 0.18 0.67 0.18 0.24 +0.16 51 33 218 -5
26FEB26 87.50 P 0.60 1.86 0.60 0.85 +0.55 50 63 261 -34
26FEB26 90.00 P 0.78 2.56 0.78 2.24 +1.35 53 42 125 -11
26FEB26 92.50 P 5.30 5.32 5.30 4.15 +2.17 51 16 119 -10
26FEB26 95.00 P 0.00 0.00 0.00 6.48 +2.86 50 0 51 0
26FEB26 97.50 P 0.00 0.00 0.00 9.19 +3.37 94 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 11.58 +3.53 99 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.01 +3.50 101 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 16.86 +3.84 164 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.31 +3.81 174 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.97 +3.97 207 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 23.95 +3.45 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.90 +3.88 229 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 29.40 +3.81 244 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 115 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 91 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 71 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 69 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 29 0
30MAR26 62.50 P 0.27 0.27 0.27 0.02 0.00 45 1 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 32 0
30MAR26 67.50 P 0.27 0.27 0.27 0.10 +0.03 45 4 113 0
30MAR26 70.00 P 0.34 0.34 0.34 0.20 +0.06 45 5 213 0
30MAR26 72.50 P 0.52 0.53 0.49 0.37 +0.12 45 3 248 +1
30MAR26 75.00 P 0.83 0.83 0.63 0.63 +0.19 45 38 701 +10
30MAR26 77.50 P 0.86 1.45 0.86 1.02 +0.30 45 24 166 +16
30MAR26 80.00 P 1.52 2.13 1.52 1.52 +0.43 45 11 239 +3
30MAR26 82.50 P 2.53 2.85 2.20 2.20 +0.59 44 49 233 +13
30MAR26 85.00 P 2.75 4.10 2.75 3.14 +0.86 45 38 584 +34
30MAR26 87.50 P 3.83 5.15 3.83 4.25 +1.09 45 17 147 +5
30MAR26 90.00 P 5.04 6.03 5.04 5.59 +1.30 45 19 556 +1
30MAR26 92.50 P 6.46 6.50 6.46 7.14 +1.61 45 16 96 +15
30MAR26 95.00 P 0.00 0.00 0.00 9.08 +2.08 48 0 104 0
30MAR26 97.50 P 0.00 0.00 0.00 10.93 +2.65 48 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 13.05 +3.04 50 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 15.17 +2.67 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.35 +2.79 51 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.62 +2.90 52 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 21.97 +3.05 53 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 24.41 +3.24 56 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.90 +3.38 59 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.40 +3.53 63 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 31.81 +3.50 64 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 33.95 +3.27 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 36.89 +3.67 73 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 39.34 +3.84 75 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 41.88 +3.78 79 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 8 0
29APR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.17 +0.04 45 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 0.29 +0.08 45 0 21 0
29APR26 67.50 P 0.00 0.00 0.00 0.48 +0.13 45 0 0 0
29APR26 70.00 P 0.66 0.96 0.66 0.74 +0.19 45 2 6 0
29APR26 72.50 P 0.00 0.00 0.00 1.08 +0.25 45 0 4 0
29APR26 75.00 P 1.18 1.18 1.18 1.49 +0.29 44 1 519 +1
29APR26 77.50 P 2.00 2.48 2.00 2.08 +0.44 44 32 144 +8
29APR26 80.00 P 2.88 3.28 2.70 2.76 +0.56 44 4 18 +2
29APR26 82.50 P 0.00 0.00 0.00 3.64 +0.74 44 0 27 0
29APR26 85.00 P 5.10 5.23 4.75 4.74 +1.03 45 30 25 0
29APR26 87.50 P 0.00 0.00 0.00 5.83 +1.12 44 0 30 0
29APR26 90.00 P 0.00 0.00 0.00 7.18 +1.32 44 0 16 0
29APR26 92.50 P 9.33 9.33 9.33 8.69 +1.53 44 15 30 0
29APR26 95.00 P 0.00 0.00 0.00 10.03 +1.42 42 0 2 0
29APR26 97.50 P 10.70 10.70 10.70 12.46 +2.26 47 15 15 +15
29APR26 100.00 P 0.00 0.00 0.00 14.22 +2.73 47 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 15.53 +1.48 41 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 18.20 +3.13 47 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.69 +3.00 50 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 21.97 +1.80 40 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.41 +2.04 42 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 27.67 - 55 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.10 +0.02 45 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.17 +0.04 45 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.28 +0.06 45 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.43 +0.08 45 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.65 +0.11 45 0 3 0
28MAY26 67.50 P 0.00 0.00 0.00 0.93 +0.17 45 0 1 0
28MAY26 70.00 P 1.54 1.54 1.54 1.35 +0.28 45 1 1 +1
28MAY26 72.50 P 0.00 0.00 0.00 1.81 +0.31 45 0 0 0
28MAY26 75.00 P 2.46 2.46 2.46 2.36 +0.42 44 1 2 +1
28MAY26 77.50 P 0.00 0.00 0.00 3.05 +0.55 44 0 101 0
28MAY26 80.00 P 0.00 0.00 0.00 3.86 +0.68 44 0 507 0
28MAY26 82.50 P 0.00 0.00 0.00 4.82 +0.79 44 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 5.90 +0.93 44 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 7.12 +1.14 44 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 8.48 +1.31 44 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 9.97 +1.47 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 11.59 +1.62 45 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 13.21 +1.66 44 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 15.52 +2.33 47 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.44 +3.00 48 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.46 +2.27 42 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.39 +2.23 48 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.47 +3.30 48 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.80 +3.43 50 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 27.82 - 48 0 0 -
29JUN26 46.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 +0.02 46 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.18 +0.04 46 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.28 +0.06 46 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.42 +0.07 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.62 +0.11 46 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 0.89 +0.17 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.22 +0.21 46 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 1.62 +0.25 46 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 2.15 +0.37 46 0 105 0
29JUN26 72.50 P 0.00 0.00 0.00 2.73 +0.39 46 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 3.41 +0.48 46 0 313 0
29JUN26 77.50 P 0.00 0.00 0.00 4.20 +0.58 45 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 5.10 +0.69 45 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 6.12 +0.88 45 0 33 0
29JUN26 85.00 P 0.00 0.00 0.00 7.26 +1.01 45 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 8.52 +1.10 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 9.89 +1.24 45 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 11.38 +1.38 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.93 +1.49 46 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 14.61 +2.05 46 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.36 +1.79 46 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 17.65 +1.59 43 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.67 +2.57 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.83 +1.93 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.66 +1.98 44 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 26.92 +2.98 51 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.01 +2.98 51 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.14 +1.46 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.45 +2.17 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.93 +2.47 46 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.67 +2.80 50 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 39.67 +2.57 47 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.98 +2.68 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.83 +0.11 48 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.17 +0.21 48 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 1.53 +0.26 48 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 1.90 +0.25 48 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.41 +0.34 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.06 +0.46 49 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 3.66 +0.50 48 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 4.34 +0.38 48 0 1,251 0
29SEP26 72.50 P 5.35 5.35 5.35 5.05 +0.44 47 6 6 +6
29SEP26 75.00 P 0.00 0.00 0.00 6.00 +0.62 48 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 6.93 +0.65 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 8.00 +0.77 47 0 107 0
29SEP26 82.50 P 0.00 0.00 0.00 9.14 +0.87 47 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 10.36 +1.03 47 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 11.63 +1.23 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.06 +1.19 47 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 14.54 +1.29 47 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 16.10 +1.40 48 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 17.74 +1.50 47 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 19.81 +1.96 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 20.99 +1.73 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.54 +2.55 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.74 +2.00 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.68 +1.81 48 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 28.44 +2.00 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.12 +2.39 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.84 +2.21 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.49 +1.79 47 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 36.89 +2.06 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.88 +2.07 47 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.44 +2.83 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.32 +2.15 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.72 +0.22 49 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 2.17 +0.25 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.69 +0.26 49 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.28 +0.29 49 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 3.94 +0.35 49 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.67 +0.45 49 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.32 +0.41 49 0 0 0
30DEC26 70.00 P 6.34 6.34 6.34 6.17 +0.45 48 6 19 +6
30DEC26 72.50 P 0.00 0.00 0.00 7.11 +0.59 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.04 +0.61 48 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 9.11 +0.70 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 10.24 +0.78 48 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 11.44 +0.88 48 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 12.71 +0.93 48 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 14.01 +0.97 48 0 0 0
30DEC26 90.00 P 16.35 16.35 16.35 15.47 +1.09 48 1 7 +1
30DEC26 92.50 P 0.00 0.00 0.00 16.90 +1.12 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.47 +1.22 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.08 +1.30 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.80 +1.42 48 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 24.00 +2.00 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.08 +1.44 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.77 +1.32 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.26 +2.03 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.19 +2.14 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.53 +1.59 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.54 +1.60 48 0 0 0
TOTAL PUT 499 10,581 +78
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 106.30
26FEB26 80.00 C 27.12 27.66 26.58 26.58 -1.29 223 555 66 -489
26FEB26 82.50 C 0.00 0.00 0.00 24.08 -1.30 203 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 21.71 -1.16 199 0 240 0
26FEB26 87.50 C 0.00 0.00 0.00 19.10 -1.29 166 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 16.60 -1.30 146 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 14.23 -1.18 139 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 11.65 -1.25 112 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 9.08 -1.24 86 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 6.54 -1.27 63 0 16 0
26FEB26 102.50 C 0.00 0.00 0.00 4.14 -1.29 49 0 135 0
26FEB26 105.00 C 1.87 2.90 1.87 2.17 -1.20 45 196 1,137 +159
26FEB26 107.50 C 0.80 1.51 0.78 0.87 -0.94 43 403 1,764 +128
26FEB26 110.00 C 0.36 0.61 0.34 0.26 -0.56 43 166 2,935 +3
26FEB26 112.50 C 0.20 0.24 0.17 0.06 -0.25 44 216 3,642 +28
26FEB26 115.00 C 0.09 0.15 0.09 0.01 -0.09 44 425 6,223 +77
26FEB26 117.50 C 0.06 0.07 0.06 0.01 -0.02 54 39 3,040 0
26FEB26 120.00 C 0.04 0.05 0.04 0.01 0.00 64 27 3,183 -23
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 2,571 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5,268 0
26FEB26 127.50 C 0.03 0.03 0.03 0.01 0.00 92 9 3,723 0
26FEB26 130.00 C 0.03 0.03 0.03 0.01 0.00 101 14 1,186 0
26FEB26 132.50 C 0.03 0.03 0.01 0.01 0.00 109 12 2,229 -8
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 118 0 948 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1,304 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 133 0 924 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 141 0 571 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 149 0 194 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 156 0 63 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 163 0 309 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 170 0 510 0
27FEB26 82.50 C 0.00 0.00 0.00 24.08 -1.30 165 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 21.71 -1.16 162 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 19.10 -1.29 135 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 16.60 -1.30 119 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 14.23 -1.18 113 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 11.66 -1.25 91 0 0 0
27FEB26 97.50 C 0.00 0.00 0.00 9.10 -1.25 71 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 6.60 -1.26 55 0 60 0
27FEB26 102.50 C 4.09 4.09 4.09 4.29 -1.24 46 29 59 +29
27FEB26 105.00 C 0.00 0.00 0.00 2.40 -1.12 43 0 200 0
27FEB26 107.50 C 0.99 1.46 0.99 1.11 -0.88 42 40 89 +40
27FEB26 110.00 C 0.67 0.81 0.67 0.41 -0.56 41 24 198 +11
27FEB26 112.50 C 0.24 0.43 0.24 0.12 -0.29 41 26 183 +26
27FEB26 115.00 C 0.16 0.16 0.14 0.03 -0.12 41 28 238 +28
27FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.04 44 0 73 0
27FEB26 120.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 38 0
27FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 48 0
27FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
27FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
06MAR26 82.50 C 0.00 0.00 0.00 24.27 -1.11 99 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 21.73 -1.14 87 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 19.22 -1.17 77 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 16.60 -1.30 62 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 14.35 -1.06 64 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 11.84 -1.44 54 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 9.79 -1.20 56 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 7.72 -1.12 54 0 0 0
06MAR26 102.50 C 5.68 6.43 5.60 5.90 -1.06 52 150 150 +150
06MAR26 105.00 C 4.19 4.81 3.98 4.35 -0.95 51 120 150 +120
06MAR26 107.50 C 3.50 3.56 3.30 3.09 -0.83 51 111 110 +110
06MAR26 110.00 C 2.50 2.50 2.31 2.11 -0.69 50 52 68 +33
06MAR26 112.50 C 1.39 1.90 1.39 1.39 -0.55 50 64 106 +56
06MAR26 115.00 C 1.04 1.19 1.04 0.88 -0.41 50 51 56 +7
06MAR26 117.50 C 0.77 0.84 0.76 0.53 -0.31 50 32 119 +32
06MAR26 120.00 C 0.00 0.00 0.00 0.31 -0.21 50 0 82 0
06MAR26 122.50 C 0.00 0.00 0.00 0.18 -0.14 50 0 16 0
06MAR26 125.00 C 0.29 0.31 0.29 0.10 -0.09 50 5 8 +5
06MAR26 127.50 C 0.25 0.25 0.23 0.05 -0.06 50 13 29 +13
06MAR26 130.00 C 0.17 0.17 0.17 0.03 - 51 5 5 -
30MAR26 55.00 C 0.00 0.00 0.00 52.23 -0.66 137 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 48.84 -1.51 0 0 0 0
30MAR26 60.00 C 47.30 47.90 46.81 46.81 -1.62 104 541 736 +541
30MAR26 62.50 C 0.00 0.00 0.00 44.73 -0.69 114 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 42.24 -0.44 107 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 39.76 -0.89 100 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 37.29 -1.11 94 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 34.79 -0.41 88 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 32.35 -0.67 83 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 29.81 -0.73 75 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 27.34 -0.75 70 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 24.81 -1.23 63 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 21.73 -1.72 42 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 19.86 -1.20 52 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 17.49 -1.17 49 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 15.20 -1.14 46 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 13.05 -1.08 44 0 79 0
30MAR26 97.50 C 11.25 11.25 11.25 11.00 -1.06 42 13 73 +13
30MAR26 100.00 C 0.00 0.00 0.00 9.16 -0.99 41 0 731 0
30MAR26 102.50 C 7.68 7.68 7.68 7.52 -0.90 41 30 528 -30
30MAR26 105.00 C 6.37 6.37 6.24 6.08 -0.80 40 80 1,232 +60
30MAR26 107.50 C 4.60 5.28 4.60 4.84 -0.70 40 64 622 +24
30MAR26 110.00 C 3.38 4.29 3.38 3.80 -0.59 40 95 1,611 +18
30MAR26 112.50 C 2.81 3.25 2.81 2.93 -0.50 40 11 2,069 +4
30MAR26 115.00 C 2.20 2.61 2.20 2.22 -0.42 40 286 8,916 +269
30MAR26 117.50 C 1.78 2.04 1.78 1.66 -0.34 40 257 2,718 -6
30MAR26 120.00 C 1.27 1.58 1.27 1.22 -0.27 40 74 5,465 -16
30MAR26 122.50 C 0.96 1.25 0.96 0.89 -0.21 40 50 1,574 +23
30MAR26 125.00 C 0.77 0.92 0.77 0.63 -0.17 39 104 7,881 -23
30MAR26 127.50 C 0.69 0.74 0.62 0.45 -0.12 40 125 2,121 +89
30MAR26 130.00 C 0.55 0.61 0.55 0.31 -0.09 39 169 4,903 +98
30MAR26 132.50 C 0.00 0.00 0.00 0.21 -0.07 39 0 1,158 0
30MAR26 135.00 C 0.40 0.41 0.40 0.15 -0.04 40 64 1,960 -4
30MAR26 137.50 C 0.35 0.36 0.35 0.10 -0.03 40 5 891 +3
30MAR26 140.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 10,196 0
30MAR26 142.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 309 0
30MAR26 145.00 C 0.23 0.23 0.21 0.03 -0.01 40 8 1,056 0
30MAR26 147.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 335 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 6,483 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 444 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 42 0 476 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 341 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,988 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 47 0 175 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 366 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 185 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 362 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 312 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 145 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 167 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,604 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 59 0 81 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 230 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 62 0 93 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 64 0 33 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 65 0 52 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3,074 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 70 0 91 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 72 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 74 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 76 0 37 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 79 0 89 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 81 0 67 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 85 0 106 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 90 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 92 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 94 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 95 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 97 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 100 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 102 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 103 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 105 0 157 0
29APR26 82.50 C 0.00 0.00 0.00 24.85 -1.21 56 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.38 -1.22 51 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 19.97 -1.20 48 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 17.49 -1.33 43 0 585 0
29APR26 92.50 C 15.72 15.72 15.30 15.30 -1.27 41 36 36 +36
29APR26 95.00 C 13.55 13.55 13.55 13.37 -0.89 42 21 21 +21
29APR26 97.50 C 0.00 0.00 0.00 11.45 -1.03 41 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 9.63 -1.05 39 0 108 0
29APR26 102.50 C 8.42 8.52 8.39 8.14 -0.91 39 48 551 +48
29APR26 105.00 C 0.00 0.00 0.00 6.76 -0.82 39 0 833 0
29APR26 107.50 C 5.25 5.25 5.25 5.58 -0.71 39 10 1,381 -10
29APR26 110.00 C 4.26 5.25 4.26 4.54 -0.67 39 36 1,650 +1
29APR26 112.50 C 0.00 0.00 0.00 3.69 -0.57 39 0 1,024 0
29APR26 115.00 C 3.54 3.56 3.54 2.96 -0.47 38 5 2,233 +3
29APR26 117.50 C 2.70 2.96 2.70 2.35 -0.43 38 40 708 +40
29APR26 120.00 C 2.08 2.37 2.08 1.88 -0.35 38 51 422 -11
29APR26 122.50 C 0.00 0.00 0.00 1.48 -0.28 38 0 184 0
29APR26 125.00 C 1.58 1.58 1.58 1.14 -0.26 38 2 308 0
29APR26 127.50 C 1.19 1.35 1.19 0.90 -0.20 38 9 716 +7
29APR26 130.00 C 0.00 0.00 0.00 0.69 -0.17 38 0 80 0
29APR26 132.50 C 0.96 0.96 0.96 0.53 -0.14 38 10 142 -1
29APR26 135.00 C 0.83 0.83 0.83 0.41 -0.10 38 10 105 +10
29APR26 137.50 C 0.00 0.00 0.00 0.30 -0.10 38 0 193 0
29APR26 140.00 C 0.00 0.00 0.00 0.24 -0.06 38 0 306 0
28MAY26 82.50 C 0.00 0.00 0.00 24.85 -1.29 49 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 22.58 -1.17 48 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 19.98 -1.43 42 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 17.80 -1.36 41 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 16.03 -0.56 42 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 14.08 -0.72 41 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 11.95 -0.90 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 10.57 -0.81 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 9.22 -0.78 39 0 359 0
28MAY26 105.00 C 0.00 0.00 0.00 7.82 -0.88 39 0 305 0
28MAY26 107.50 C 0.00 0.00 0.00 6.88 -0.61 40 0 225 0
28MAY26 110.00 C 6.16 6.16 6.16 5.89 -0.55 39 25 881 +25
28MAY26 112.50 C 0.00 0.00 0.00 5.04 -0.44 39 0 76 0
28MAY26 115.00 C 4.68 4.68 4.68 4.28 -0.40 39 1 87 0
28MAY26 117.50 C 3.95 3.95 3.95 3.63 -0.32 39 20 248 +20
28MAY26 120.00 C 3.59 3.59 3.59 3.05 -0.31 39 30 153 0
28MAY26 122.50 C 2.91 2.91 2.91 2.57 -0.24 39 30 103 0
28MAY26 125.00 C 2.44 2.55 2.44 2.14 -0.23 39 21 49 +21
28MAY26 127.50 C 0.00 0.00 0.00 1.79 -0.18 39 0 218 0
28MAY26 130.00 C 2.04 2.04 2.04 1.48 -0.17 39 30 205 -30
28MAY26 132.50 C 1.73 1.73 1.73 1.23 -0.13 39 7 172 0
28MAY26 135.00 C 0.00 0.00 0.00 1.01 -0.12 39 0 254 0
28MAY26 137.50 C 1.38 1.43 1.35 0.84 -0.08 39 28 192 +19
29JUN26 55.00 C 0.00 0.00 0.00 52.23 -0.91 92 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 48.96 -2.51 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 46.81 -1.62 72 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 44.73 -1.53 77 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 42.26 -0.83 72 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.76 -1.52 68 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.29 -1.50 64 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 34.79 -0.41 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.35 -0.67 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 29.98 -0.56 53 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.34 -1.22 48 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 24.85 -1.30 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 22.66 -1.30 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 19.98 -1.74 37 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 18.45 -1.16 41 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 16.03 -1.58 37 0 6 0
29JUN26 95.00 C 0.00 0.00 0.00 14.57 -0.61 39 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 13.08 -1.00 39 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 11.33 -1.00 38 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 10.07 -0.73 38 0 168 0
29JUN26 105.00 C 0.00 0.00 0.00 8.88 -0.92 38 0 1,645 0
29JUN26 107.50 C 8.18 8.28 8.18 7.84 -0.81 38 100 995 -61
29JUN26 110.00 C 7.31 7.33 6.94 6.92 -0.68 38 536 3,272 -182
29JUN26 112.50 C 6.37 6.55 6.37 6.00 -0.68 38 211 4,022 -152
29JUN26 115.00 C 5.65 5.75 5.65 5.25 -0.58 38 100 1,955 -60
29JUN26 117.50 C 0.00 0.00 0.00 4.52 -0.58 38 0 1,743 0
29JUN26 120.00 C 4.41 4.46 4.41 3.94 -0.47 38 19 2,725 -7
29JUN26 122.50 C 3.71 4.07 3.71 3.38 -0.47 38 210 667 +130
29JUN26 125.00 C 0.00 0.00 0.00 2.92 -0.38 38 0 4,247 0
29JUN26 127.50 C 0.00 0.00 0.00 2.50 -0.37 38 0 575 0
29JUN26 130.00 C 0.00 0.00 0.00 2.14 -0.31 38 0 2,000 0
29JUN26 132.50 C 0.00 0.00 0.00 1.83 -0.29 37 0 510 0
29JUN26 135.00 C 2.35 2.35 2.30 1.54 -0.27 37 21 693 -20
29JUN26 137.50 C 0.00 0.00 0.00 1.32 -0.22 37 0 190 0
29JUN26 140.00 C 1.75 1.81 1.75 1.11 -0.22 37 61 1,020 -51
29JUN26 142.50 C 1.56 1.64 1.56 0.95 -0.16 37 17 529 +13
29JUN26 145.00 C 0.00 0.00 0.00 0.80 -0.16 37 0 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.66 -0.15 37 0 239 0
29JUN26 150.00 C 0.00 0.00 0.00 0.57 -0.11 37 0 414 0
29JUN26 152.50 C 0.00 0.00 0.00 0.47 -0.11 37 0 303 0
29JUN26 155.00 C 0.00 0.00 0.00 0.39 -0.09 37 0 331 0
29JUN26 157.50 C 0.00 0.00 0.00 0.33 -0.08 37 0 247 0
29JUN26 160.00 C 0.00 0.00 0.00 0.27 -0.08 37 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.23 -0.05 37 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.19 -0.05 37 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.16 -0.04 37 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.11 -0.03 37 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 20 0
29JUN26 180.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 4 0
29JUN26 182.50 C 0.00 0.00 0.00 0.05 -0.02 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 560 0
29SEP26 55.00 C 0.00 0.00 0.00 52.23 -0.91 72 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.96 -2.51 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.81 -1.62 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 44.73 -1.53 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.26 -1.00 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.76 -1.52 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.29 -1.50 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.79 -1.62 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.35 -1.35 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.98 -1.66 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.37 -1.58 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.82 -1.43 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.94 -1.87 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 21.85 -1.48 38 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 19.44 -1.61 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.90 -1.00 36 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 16.49 -1.89 36 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 15.72 -0.35 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 14.50 -0.40 38 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 13.12 -0.70 38 0 67 0
29SEP26 105.00 C 0.00 0.00 0.00 12.10 -0.94 38 0 539 0
29SEP26 107.50 C 0.00 0.00 0.00 11.15 -0.81 38 0 826 0
29SEP26 110.00 C 10.56 10.56 10.56 10.24 -0.64 38 30 2,459 0
29SEP26 112.50 C 0.00 0.00 0.00 9.37 -0.58 38 0 634 0
29SEP26 115.00 C 0.00 0.00 0.00 8.49 -0.58 38 0 4,451 0
29SEP26 117.50 C 0.00 0.00 0.00 7.72 -0.48 38 0 1,478 0
29SEP26 120.00 C 0.00 0.00 0.00 7.02 -0.48 38 0 1,587 0
29SEP26 122.50 C 0.00 0.00 0.00 6.31 -0.49 38 0 704 0
29SEP26 125.00 C 0.00 0.00 0.00 5.74 -0.39 38 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 5.19 -0.39 38 0 290 0
29SEP26 130.00 C 5.40 5.40 5.40 4.65 -0.39 38 2 308 +2
29SEP26 132.50 C 0.00 0.00 0.00 4.22 -0.31 38 0 312 0
29SEP26 135.00 C 0.00 0.00 0.00 3.81 -0.31 38 0 345 0
29SEP26 137.50 C 0.00 0.00 0.00 3.40 -0.31 38 0 262 0
29SEP26 140.00 C 3.85 3.85 3.85 3.07 -0.23 38 8 1,106 -8
29SEP26 142.50 C 3.20 3.20 3.20 2.69 -0.23 38 1 65 0
29SEP26 145.00 C 0.00 0.00 0.00 2.40 -0.31 38 0 297 0
29SEP26 147.50 C 0.00 0.00 0.00 2.15 -0.27 38 0 80 0
29SEP26 150.00 C 0.00 0.00 0.00 1.94 -0.17 38 0 164 0
29SEP26 152.50 C 0.00 0.00 0.00 1.74 -0.23 38 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.54 -0.17 38 0 167 0
29SEP26 157.50 C 0.00 0.00 0.00 1.39 -0.12 38 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 1.25 -0.12 38 0 65 0
29SEP26 162.50 C 2.06 2.06 2.06 1.11 -0.12 38 1 90 0
29SEP26 165.00 C 0.00 0.00 0.00 0.98 -0.12 38 0 248 0
29SEP26 167.50 C 0.00 0.00 0.00 0.89 -0.08 38 0 60 0
29SEP26 170.00 C 0.00 0.00 0.00 0.80 -0.08 38 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.71 -0.08 38 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 0.62 -0.08 38 0 61 0
29SEP26 177.50 C 0.00 0.00 0.00 0.56 -0.06 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.51 -0.05 38 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.45 -0.07 38 0 186 0
29SEP26 185.00 C 0.00 0.00 0.00 0.39 -0.06 38 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 52.23 -1.07 60 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.96 -2.51 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.81 -1.62 48 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 44.73 -1.53 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.26 -1.00 47 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.76 -1.52 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.29 -1.50 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.10 -1.31 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.73 -1.65 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.92 -1.10 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 29.31 -0.61 40 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 26.85 -1.85 37 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.04 -1.26 36 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 24.08 -0.91 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.85 -1.49 36 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 20.30 -1.82 36 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 18.93 -1.74 36 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 17.68 -0.97 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.67 -0.78 37 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 16.20 +0.03 39 0 3 0
30DEC26 105.00 C 15.19 15.19 15.19 14.87 -0.92 38 20 21 +20
30DEC26 107.50 C 0.00 0.00 0.00 13.86 -0.84 38 0 569 0
30DEC26 110.00 C 13.05 13.05 13.05 12.93 -0.88 38 3 497 0
30DEC26 112.50 C 12.41 12.41 12.41 12.06 -0.72 39 12 253 0
30DEC26 115.00 C 11.58 11.58 11.58 11.28 -0.70 39 5 105 0
30DEC26 117.50 C 0.00 0.00 0.00 10.45 -0.67 39 0 42 0
30DEC26 120.00 C 0.00 0.00 0.00 9.68 -0.59 39 0 70 0
30DEC26 122.50 C 0.00 0.00 0.00 9.00 -0.57 39 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 8.32 -0.57 39 0 233 0
30DEC26 127.50 C 0.00 0.00 0.00 7.64 -0.57 38 0 38 0
30DEC26 130.00 C 0.00 0.00 0.00 7.11 -0.47 38 0 156 0
30DEC26 132.50 C 0.00 0.00 0.00 6.59 -0.47 38 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 6.06 -0.47 38 0 121 0
30DEC26 137.50 C 0.00 0.00 0.00 5.57 -0.44 38 0 39 0
30DEC26 140.00 C 5.90 5.90 5.90 5.03 -0.53 38 5 54 +5
30DEC26 142.50 C 0.00 0.00 0.00 4.64 -0.52 38 0 4 0
30DEC26 145.00 C 0.00 0.00 0.00 4.39 -0.38 38 0 31 0
30DEC26 147.50 C 0.00 0.00 0.00 4.03 -0.35 38 0 12 0
30DEC26 150.00 C 4.40 4.40 4.40 3.74 -0.30 38 2 34 0
30DEC26 152.50 C 4.50 4.50 4.50 3.36 -0.29 38 1 4 +1
30DEC26 155.00 C 3.95 3.95 3.95 3.08 -0.39 38 3 13 0
30DEC26 157.50 C 3.78 3.78 3.78 2.80 -0.39 38 3 3 +3
30DEC26 160.00 C 3.90 3.90 3.90 2.61 -0.30 38 2 41 -2
30DEC26 162.50 C 0.00 0.00 0.00 2.41 -0.30 38 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.22 -0.22 38 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 2.03 -0.22 38 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.86 -0.19 38 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 1.73 -0.16 38 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 1.60 -0.16 38 0 10 0
30DEC26 177.50 C 0.00 0.00 0.00 1.46 -0.16 38 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 1.33 -0.16 38 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 1.22 -0.14 38 0 1 0
30DEC26 185.00 C 2.06 2.20 2.06 1.14 -0.15 38 3 165 +2
TOTAL CALL 6,634 189,957 +1,430
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 142 0 172 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 128 0 62 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 114 0 89 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 101 0 732 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 87 0 998 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 74 0 724 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,291 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 1,583 0
26FEB26 100.00 P 0.15 0.15 0.11 0.04 -0.03 44 22 1,822 0
26FEB26 102.50 P 0.42 0.42 0.22 0.21 -0.05 43 42 2,713 -42
26FEB26 105.00 P 0.98 1.17 0.55 0.76 +0.04 42 294 2,880 -118
26FEB26 107.50 P 2.50 2.50 1.38 1.97 +0.30 40 448 4,434 -214
26FEB26 110.00 P 3.65 3.65 2.95 3.86 +0.69 38 120 4,597 -77
26FEB26 112.50 P 5.10 5.13 5.10 6.24 +1.12 42 26 4,551 -2
26FEB26 115.00 P 9.37 9.37 7.66 8.70 +1.13 0 128 7,569 -61
26FEB26 117.50 P 11.43 11.43 10.63 11.20 +1.19 0 6 1,783 -6
26FEB26 120.00 P 12.85 13.05 12.85 13.70 +1.20 0 4 892 -4
26FEB26 122.50 P 0.00 0.00 0.00 16.20 +1.20 0 0 640 0
26FEB26 125.00 P 18.40 18.40 18.06 18.70 +1.20 0 5 419 -1
26FEB26 127.50 P 0.00 0.00 0.00 21.20 +1.20 0 0 125 0
26FEB26 130.00 P 0.00 0.00 0.00 23.70 +1.20 0 0 110 -24
26FEB26 132.50 P 0.00 0.00 0.00 26.20 +1.20 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 28.70 +1.20 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 31.20 +1.20 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 33.70 +1.20 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 36.20 +1.20 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 38.70 +1.20 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 41.20 +1.20 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 43.70 +1.20 0 0 15 0
26FEB26 152.50 P 45.50 45.50 45.50 46.20 +1.20 0 10 0 0
27FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 50 0 114 0
27FEB26 97.50 P 0.13 0.13 0.13 0.02 -0.01 43 4 196 +4
27FEB26 100.00 P 0.24 0.24 0.22 0.09 -0.01 42 42 293 +30
27FEB26 102.50 P 0.62 0.62 0.37 0.35 0.00 41 13 176 +2
27FEB26 105.00 P 1.44 1.44 0.72 0.98 +0.12 40 144 169 +65
27FEB26 107.50 P 2.67 2.67 1.74 2.19 +0.36 39 92 107 +28
27FEB26 110.00 P 3.86 3.86 3.54 3.96 +0.64 36 90 146 +60
27FEB26 112.50 P 5.27 5.27 5.27 6.24 +1.03 35 11 51 0
27FEB26 115.00 P 0.00 0.00 0.00 8.71 +1.09 40 0 0 0
27FEB26 117.50 P 0.00 0.00 0.00 11.20 +1.18 0 0 0 0
27FEB26 120.00 P 0.00 0.00 0.00 13.70 +0.82 0 0 0 0
27FEB26 122.50 P 0.00 0.00 0.00 16.20 +1.20 0 0 0 0
27FEB26 125.00 P 0.00 0.00 0.00 18.70 +0.67 0 0 0 0
27FEB26 127.50 P 0.00 0.00 0.00 21.20 +1.20 0 0 0 0
27FEB26 130.00 P 0.00 0.00 0.00 23.70 +1.20 0 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
06MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 0.03 0.00 51 0 10 0
06MAR26 90.00 P 0.00 0.00 0.00 0.07 0.00 50 0 10 0
06MAR26 92.50 P 0.00 0.00 0.00 0.16 0.00 50 0 30 0
06MAR26 95.00 P 0.57 0.57 0.57 0.34 +0.02 50 2 12 +2
06MAR26 97.50 P 0.67 0.71 0.67 0.65 +0.04 50 53 63 +53
06MAR26 100.00 P 1.12 1.12 1.06 1.13 +0.07 50 13 60 +13
06MAR26 102.50 P 1.67 1.67 1.64 1.79 +0.16 49 12 80 +12
06MAR26 105.00 P 2.65 2.65 2.65 2.76 +0.27 48 1 328 +1
06MAR26 107.50 P 3.70 3.77 3.70 4.00 +0.40 48 60 196 +60
06MAR26 110.00 P 0.00 0.00 0.00 5.55 +0.57 48 0 70 0
06MAR26 112.50 P 0.00 0.00 0.00 7.47 +0.87 49 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 9.51 +0.91 50 0 1 0
06MAR26 117.50 P 0.00 0.00 0.00 11.57 +0.90 47 0 0 0
06MAR26 120.00 P 13.30 13.30 13.30 14.17 +1.29 57 1 1 +1
06MAR26 122.50 P 0.00 0.00 0.00 16.54 +1.15 60 0 0 0
06MAR26 125.00 P 0.00 0.00 0.00 18.87 +0.84 58 0 10 0
06MAR26 127.50 P 0.00 0.00 0.00 21.28 +1.15 58 0 0 0
06MAR26 130.00 P 0.00 0.00 0.00 24.41 - 91 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 57 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 0.00 0.00 0.00 0.01 0.00 49 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.02 0.00 41 0 297 0
30MAR26 80.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 204 0
30MAR26 82.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 269 0
30MAR26 85.00 P 0.36 0.36 0.36 0.14 +0.02 39 1 4,321 +1
30MAR26 87.50 P 0.43 0.43 0.43 0.26 +0.04 40 4 662 +4
30MAR26 90.00 P 0.63 0.63 0.63 0.45 +0.07 39 30 3,839 +30
30MAR26 92.50 P 0.93 0.93 0.85 0.74 +0.11 40 31 865 +31
30MAR26 95.00 P 1.17 1.17 1.17 1.16 +0.17 40 1 5,119 +1
30MAR26 97.50 P 1.65 1.86 1.61 1.72 +0.24 40 104 5,264 -36
30MAR26 100.00 P 2.52 2.52 2.10 2.38 +0.32 39 85 13,795 +46
30MAR26 102.50 P 3.30 3.53 2.82 3.22 +0.40 39 323 4,043 +86
30MAR26 105.00 P 4.20 4.31 3.79 4.31 +0.53 39 1,196 6,560 -228
30MAR26 107.50 P 5.39 5.40 5.27 5.54 +0.60 38 57 4,764 -12
30MAR26 110.00 P 6.84 7.00 6.49 7.00 +0.70 38 576 15,826 -240
30MAR26 112.50 P 8.20 8.20 8.20 8.67 +0.78 38 4 4,549 +2
30MAR26 115.00 P 11.12 11.12 10.99 10.62 +0.90 39 3 10,009 +1
30MAR26 117.50 P 12.87 12.87 12.60 12.63 +0.98 40 3 2,782 +3
30MAR26 120.00 P 15.50 15.50 15.50 14.75 +1.03 40 2 10,258 0
30MAR26 122.50 P 0.00 0.00 0.00 17.01 +1.31 42 0 1,401 0
30MAR26 125.00 P 18.53 18.53 18.53 19.10 +1.00 39 1 5,212 +1
30MAR26 127.50 P 0.00 0.00 0.00 21.81 +1.48 46 0 1,107 0
30MAR26 130.00 P 0.00 0.00 0.00 24.41 +1.71 52 0 1,627 0
30MAR26 132.50 P 0.00 0.00 0.00 26.25 +1.15 39 0 818 0
30MAR26 135.00 P 0.00 0.00 0.00 29.45 +1.91 59 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 31.20 +1.19 0 0 535 0
30MAR26 140.00 P 0.00 0.00 0.00 33.70 +1.20 0 0 339 0
30MAR26 142.50 P 0.00 0.00 0.00 36.20 +0.65 0 0 105 0
30MAR26 145.00 P 0.00 0.00 0.00 38.70 +1.20 0 0 109 0
30MAR26 147.50 P 0.00 0.00 0.00 41.20 +0.66 0 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 43.70 +0.65 0 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 46.20 +0.90 0 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 48.70 +0.66 0 0 55 0
30MAR26 157.50 P 0.00 0.00 0.00 51.20 +1.20 0 0 30 0
30MAR26 160.00 P 0.00 0.00 0.00 53.70 +1.20 0 0 30 0
30MAR26 162.50 P 0.00 0.00 0.00 56.20 +0.72 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 58.70 +0.78 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 61.20 +0.72 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 63.70 +1.20 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 66.20 +1.20 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 68.70 +0.65 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 71.20 +1.20 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 73.70 +1.20 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 76.20 +0.64 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 78.70 +0.83 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 81.20 +0.64 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 83.70 +1.20 0 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 86.20 +1.20 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 88.70 +0.77 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 91.20 +0.71 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 93.70 +0.71 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 98.70 +1.20 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 103.70 +1.20 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 108.70 +1.20 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 113.70 +1.20 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 118.70 +0.74 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 123.70 +0.72 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 128.70 +1.20 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 133.70 +0.73 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 138.70 +0.73 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 143.70 +0.74 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 148.70 +0.76 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 153.70 +0.66 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 158.70 +0.69 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 163.70 +0.71 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 168.70 +0.77 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 173.70 +0.74 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 178.70 +0.75 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 183.70 +0.78 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 188.70 +0.76 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 193.70 +0.77 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.53 +0.05 38 0 95 0
29APR26 85.00 P 0.00 0.00 0.00 0.80 +0.06 38 0 202 0
29APR26 87.50 P 1.22 1.22 1.22 1.18 +0.12 38 40 194 +40
29APR26 90.00 P 1.52 1.53 1.52 1.58 +0.14 37 40 2,205 +10
29APR26 92.50 P 1.93 1.93 1.93 2.16 +0.19 37 1 892 0
29APR26 95.00 P 2.71 2.71 2.66 2.88 +0.25 37 48 1,027 +33
29APR26 97.50 P 3.46 3.46 3.46 3.73 +0.31 37 22 1,065 +22
29APR26 100.00 P 4.44 4.44 4.44 4.71 +0.34 37 30 733 +26
29APR26 102.50 P 0.00 0.00 0.00 5.88 +0.41 37 0 2,654 0
29APR26 105.00 P 7.00 7.15 6.60 7.19 +0.50 37 61 3,368 +59
29APR26 107.50 P 8.48 8.48 8.48 8.65 +0.60 36 2 2,189 +2
29APR26 110.00 P 9.94 9.94 9.94 10.19 +0.62 36 30 5,680 0
29APR26 112.50 P 0.00 0.00 0.00 12.15 +0.93 37 0 1,029 0
29APR26 115.00 P 0.00 0.00 0.00 14.07 +1.07 37 0 979 0
29APR26 117.50 P 0.00 0.00 0.00 15.61 +0.80 34 0 639 0
29APR26 120.00 P 16.17 16.17 16.17 18.71 +1.91 42 3 173 +3
29APR26 122.50 P 0.00 0.00 0.00 19.99 +1.22 35 0 46 0
29APR26 125.00 P 20.91 20.91 20.91 22.65 +1.06 39 4 19 +4
29APR26 127.50 P 24.50 24.50 24.50 24.04 +0.92 20 30 31 +30
29APR26 130.00 P 26.82 26.82 26.82 26.86 +1.50 34 30 31 +29
29APR26 132.50 P 29.18 29.34 29.18 29.66 +1.99 41 60 60 +59
29APR26 135.00 P 0.00 0.00 0.00 31.86 +1.20 38 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 34.35 +1.83 40 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 36.36 +1.55 0 0 0 0
28MAY26 82.50 P 1.11 1.11 1.11 1.13 +0.17 39 2 2 +2
28MAY26 85.00 P 0.00 0.00 0.00 1.50 +0.15 39 0 133 0
28MAY26 87.50 P 1.79 1.81 1.79 1.93 +0.20 38 90 292 +31
28MAY26 90.00 P 0.00 0.00 0.00 2.53 +0.28 38 0 152 0
28MAY26 92.50 P 3.01 3.13 3.01 3.22 +0.34 38 150 609 +50
28MAY26 95.00 P 3.86 3.91 3.83 4.02 +0.35 38 150 809 0
28MAY26 97.50 P 0.00 0.00 0.00 4.99 +0.44 38 6 1,042 0
28MAY26 100.00 P 0.00 0.00 0.00 6.04 +0.51 38 6 1,064 +6
28MAY26 102.50 P 6.75 6.75 6.75 7.22 +0.54 37 20 1,581 +20
28MAY26 105.00 P 8.32 8.32 8.25 8.54 +0.62 37 45 705 +20
28MAY26 107.50 P 10.22 10.22 9.46 10.05 +0.77 38 3 1,057 +3
28MAY26 110.00 P 0.00 0.00 0.00 11.70 +0.90 38 0 533 0
28MAY26 112.50 P 0.00 0.00 0.00 13.41 +0.90 38 0 153 0
28MAY26 115.00 P 0.00 0.00 0.00 15.21 +0.79 38 0 216 0
28MAY26 117.50 P 0.00 0.00 0.00 16.82 +0.52 36 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 19.07 +0.49 38 0 10 0
28MAY26 122.50 P 0.00 0.00 0.00 21.32 +0.75 39 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 22.65 -0.32 33 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 25.91 +1.32 42 0 0 0
28MAY26 130.00 P 27.89 27.89 27.89 27.89 +1.71 40 30 30 +30
28MAY26 132.50 P 29.79 29.79 29.79 30.39 +1.05 43 30 30 +30
28MAY26 135.00 P 0.00 0.00 0.00 32.14 +0.23 37 0 0 0
28MAY26 137.50 P 34.42 34.81 34.42 34.81 +1.58 41 90 90 +90
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 0.00 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.04 0.00 38 0 24 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.17 +0.01 37 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 0.27 +0.02 37 0 239 0
29JUN26 72.50 P 0.00 0.00 0.00 0.40 +0.02 37 0 129 0
29JUN26 75.00 P 0.81 0.81 0.81 0.60 +0.03 37 1 192 +1
29JUN26 77.50 P 0.00 0.00 0.00 0.85 +0.05 37 0 272 0
29JUN26 80.00 P 1.33 1.33 1.33 1.16 +0.07 37 30 4,542 0
29JUN26 82.50 P 1.58 1.58 1.58 1.55 +0.08 38 30 2,024 +30
29JUN26 85.00 P 2.03 2.03 2.03 2.03 +0.16 37 10 598 +1
29JUN26 87.50 P 2.76 2.76 2.76 2.52 +0.18 37 40 631 +40
29JUN26 90.00 P 3.30 3.30 3.05 3.18 +0.20 37 12 1,126 +10
29JUN26 92.50 P 0.00 0.00 0.00 3.91 +0.21 37 0 805 0
29JUN26 95.00 P 0.00 0.00 0.00 4.78 +0.27 37 0 5,122 0
29JUN26 97.50 P 0.00 0.00 0.00 5.77 +0.30 36 0 1,248 0
29JUN26 100.00 P 6.64 6.76 6.64 6.88 +0.40 36 52 3,603 -52
29JUN26 102.50 P 0.00 0.00 0.00 8.12 +0.46 37 0 2,372 0
29JUN26 105.00 P 9.15 9.15 9.15 9.37 +0.46 36 20 2,416 0
29JUN26 107.50 P 0.00 0.00 0.00 10.86 +0.58 36 0 3,975 0
29JUN26 110.00 P 0.00 0.00 0.00 12.46 +0.45 36 0 5,671 0
29JUN26 112.50 P 0.00 0.00 0.00 14.31 +0.79 37 0 3,786 0
29JUN26 115.00 P 0.00 0.00 0.00 15.97 +0.69 37 0 3,898 0
29JUN26 117.50 P 0.00 0.00 0.00 17.86 +0.76 37 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 19.85 +0.82 37 0 1,728 0
29JUN26 122.50 P 0.00 0.00 0.00 22.41 +1.84 40 0 766 0
29JUN26 125.00 P 0.00 0.00 0.00 24.55 +1.08 41 0 1,115 0
29JUN26 127.50 P 26.20 26.20 26.20 26.20 +0.56 39 1 646 0
29JUN26 130.00 P 0.00 0.00 0.00 27.89 +0.03 36 0 906 0
29JUN26 132.50 P 0.00 0.00 0.00 30.39 +1.05 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 32.80 +0.27 39 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 34.81 +0.74 37 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 37.42 +0.40 39 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 39.65 +1.32 38 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 42.57 +1.05 44 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 45.27 +1.90 47 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 47.21 +1.15 44 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 49.21 +1.25 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 52.51 +2.73 50 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 54.18 +1.34 40 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 56.79 +1.40 44 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 59.37 +2.36 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 62.17 +2.50 52 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 64.66 +2.55 53 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 66.55 +0.69 43 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 69.50 +1.38 54 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 72.07 +2.13 56 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 73.77 +1.28 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 76.27 +1.42 0 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 78.95 +1.19 45 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 81.27 +0.63 0 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 30 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 +0.02 38 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 0.26 +0.02 38 0 42 0
29SEP26 62.50 P 0.00 0.00 0.00 0.38 +0.04 38 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.53 +0.05 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.73 +0.07 38 0 0 0
29SEP26 70.00 P 1.20 1.20 1.20 0.99 +0.08 38 2 4 +2
29SEP26 72.50 P 0.00 0.00 0.00 1.28 +0.08 38 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.68 +0.17 38 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.11 +0.15 38 0 76 0
29SEP26 80.00 P 0.00 0.00 0.00 2.64 +0.16 38 0 70 0
29SEP26 82.50 P 0.00 0.00 0.00 3.16 +0.16 38 0 238 0
29SEP26 85.00 P 0.00 0.00 0.00 3.77 +0.21 37 0 205 0
29SEP26 87.50 P 0.00 0.00 0.00 4.51 +0.27 37 0 214 0
29SEP26 90.00 P 0.00 0.00 0.00 5.30 +0.29 37 0 1,046 0
29SEP26 92.50 P 0.00 0.00 0.00 6.21 +0.33 37 0 456 0
29SEP26 95.00 P 0.00 0.00 0.00 7.20 +0.41 37 0 716 0
29SEP26 97.50 P 0.00 0.00 0.00 8.29 +0.49 37 0 1,321 0
29SEP26 100.00 P 9.61 9.61 9.61 9.47 +0.54 37 30 6,094 +30
29SEP26 102.50 P 0.00 0.00 0.00 10.76 +0.45 37 0 2,032 0
29SEP26 105.00 P 0.00 0.00 0.00 12.15 +0.56 37 0 4,794 0
29SEP26 107.50 P 0.00 0.00 0.00 13.65 +0.57 37 0 2,643 0
29SEP26 110.00 P 0.00 0.00 0.00 15.25 +0.79 38 0 3,202 0
29SEP26 112.50 P 0.00 0.00 0.00 16.93 +0.70 38 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 18.68 +0.73 38 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 20.86 +1.12 40 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 22.48 +0.53 39 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 24.61 +1.94 40 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 26.56 +0.85 40 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 28.15 +1.19 39 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 30.46 +0.98 40 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 31.65 +0.54 36 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 35.05 +1.86 42 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 37.03 +0.76 41 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 39.11 +1.57 41 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 41.82 +2.62 44 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 43.25 +0.80 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 46.29 +1.06 44 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 48.20 +2.03 42 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 50.89 +1.99 45 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 52.65 +1.84 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 55.42 +1.26 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 57.56 +1.88 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 59.87 +1.18 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 62.27 +1.40 43 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 64.66 +1.41 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 66.81 +0.71 41 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 69.71 +1.59 46 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 72.07 +1.91 46 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 74.25 +1.60 43 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 76.60 +1.47 41 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 79.03 +1.27 41 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 81.85 +1.21 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.34 +0.02 38 0 332 0
30DEC26 57.50 P 0.00 0.00 0.00 0.48 +0.02 38 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.64 +0.02 38 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.86 +0.03 38 0 34 0
30DEC26 65.00 P 0.00 0.00 0.00 1.15 +0.06 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.45 +0.06 38 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.85 +0.08 38 0 91 0
30DEC26 72.50 P 0.00 0.00 0.00 2.27 +0.09 38 0 2 0
30DEC26 75.00 P 2.86 2.86 2.86 2.76 +0.09 38 30 1,587 +30
30DEC26 77.50 P 0.00 0.00 0.00 3.22 +0.09 38 0 116 0
30DEC26 80.00 P 0.00 0.00 0.00 3.95 +0.29 38 0 387 0
30DEC26 82.50 P 0.00 0.00 0.00 4.50 +0.13 37 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 5.26 +0.21 37 0 128 0
30DEC26 87.50 P 0.00 0.00 0.00 6.10 +0.22 37 0 18 0
30DEC26 90.00 P 0.00 0.00 0.00 6.98 +0.26 37 0 99 0
30DEC26 92.50 P 0.00 0.00 0.00 7.99 +0.28 37 0 97 0
30DEC26 95.00 P 8.75 8.75 8.75 9.02 +0.29 37 8 383 +8
30DEC26 97.50 P 0.00 0.00 0.00 10.17 +0.38 37 0 150 0
30DEC26 100.00 P 0.00 0.00 0.00 11.41 +0.41 37 0 421 0
30DEC26 102.50 P 0.00 0.00 0.00 12.75 +0.53 37 0 137 0
30DEC26 105.00 P 0.00 0.00 0.00 14.15 +0.62 37 0 366 0
30DEC26 107.50 P 0.00 0.00 0.00 15.55 +0.63 37 0 1,342 0
30DEC26 110.00 P 0.00 0.00 0.00 17.09 +0.63 37 0 1,102 0
30DEC26 112.50 P 0.00 0.00 0.00 18.84 +0.81 38 0 211 0
30DEC26 115.00 P 0.00 0.00 0.00 20.56 +0.70 38 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 22.78 +1.17 39 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 23.98 +0.54 38 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 25.66 +0.46 38 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 28.28 +1.19 40 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 30.19 +1.19 40 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 32.13 +1.06 40 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 34.41 +1.48 41 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 36.38 +1.35 41 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 38.60 +1.24 41 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.98 +0.75 39 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 42.01 +0.23 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 44.22 +0.31 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.48 +0.42 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 49.17 +1.09 41 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 50.93 +0.55 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 53.48 +0.81 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 55.44 +0.35 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 58.00 +1.05 41 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 60.11 +1.12 39 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.60 +0.72 40 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 64.90 +1.11 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 67.33 +1.23 41 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 69.71 +1.34 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 72.07 +1.25 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 74.25 +1.06 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 76.78 +1.11 39 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 79.48 +1.06 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 81.85 +1.21 42 0 2 0
TOTAL PUT 5,353 272,102 +171
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 56.90
26FEB26 43.00 C 0.00 0.00 0.00 13.92 -1.24 154 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.91 -1.25 122 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.91 -1.25 112 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.91 -1.25 102 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.91 -1.25 92 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.91 -1.25 82 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.91 -1.25 72 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.91 -1.25 63 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 4.56 -1.12 83 0 1 0
26FEB26 55.00 C 0.00 0.00 0.00 2.21 -1.07 58 0 55 0
26FEB26 57.50 C 0.39 0.62 0.39 0.65 -0.77 54 47 78 +15
26FEB26 60.00 C 0.07 0.07 0.07 0.10 -0.33 53 10 229 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.08 55 0 241 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 99 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 380 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 769 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 127 0 175 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 143 0 248 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 158 0 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 172 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 185 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 198 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 211 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 223 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 235 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 37.45 -1.25 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 36.95 -1.25 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 35.96 -1.25 109 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 34.96 -1.25 98 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 33.96 -1.25 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.96 -1.26 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.97 -1.25 90 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 30.97 -1.25 79 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.97 -1.25 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.97 -1.26 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 27.98 -1.25 74 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.98 -1.25 63 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 25.98 -1.25 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.98 -1.26 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.99 -1.25 59 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.99 -1.25 49 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 21.98 -1.27 0 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 21.00 -1.46 53 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 20.10 -1.15 73 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.01 -1.24 50 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 18.20 -1.03 73 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 17.54 -0.78 87 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 16.02 -1.30 43 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 15.14 -1.21 56 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.52 -0.85 72 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 13.39 -1.01 62 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.44 -1.02 59 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 11.44 -1.06 55 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.69 -0.85 58 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.22 -1.42 38 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 8.92 -0.84 55 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 8.09 -1.11 54 0 1 0
30MAR26 52.50 C 5.69 5.69 5.35 5.84 -1.03 45 30 33 +30
30MAR26 55.00 C 0.00 0.00 0.00 4.51 -0.69 49 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 3.22 -0.56 49 0 271 0
30MAR26 60.00 C 2.06 2.06 1.90 2.27 -0.49 49 45 247 -15
30MAR26 62.50 C 0.00 0.00 0.00 1.52 -0.41 49 0 208 0
30MAR26 65.00 C 0.93 1.08 0.93 0.98 -0.32 49 2 559 -2
30MAR26 67.50 C 0.00 0.00 0.00 0.62 -0.22 49 0 66 0
30MAR26 70.00 C 0.50 0.53 0.50 0.38 -0.15 49 16 1,596 -15
30MAR26 72.50 C 0.32 0.32 0.32 0.23 -0.10 49 15 115 -5
30MAR26 75.00 C 0.00 0.00 0.00 0.13 -0.07 49 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.08 -0.04 49 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.03 -0.01 50 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 14.68 -0.98 54 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.39 -1.40 42 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.75 -1.12 49 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.70 -1.29 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 10.81 -1.31 43 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.30 -1.02 48 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 9.16 -1.30 42 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 8.95 -0.79 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 6.80 -1.36 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 5.61 -0.70 47 0 35 0
29APR26 57.50 C 0.00 0.00 0.00 4.34 -0.62 47 0 254 0
29APR26 60.00 C 0.00 0.00 0.00 3.34 -0.54 47 0 100 0
29APR26 62.50 C 0.00 0.00 0.00 2.57 -0.42 47 0 82 0
29APR26 65.00 C 0.00 0.00 0.00 1.91 -0.41 47 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 1.40 -0.32 47 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 1.01 -0.26 47 0 44 0
29APR26 72.50 C 0.85 0.85 0.85 0.72 -0.20 47 1 125 0
29APR26 75.00 C 0.00 0.00 0.00 0.51 -0.15 47 0 175 0
29APR26 77.50 C 0.59 0.59 0.59 0.36 -0.11 47 12 292 +12
29APR26 80.00 C 0.00 0.00 0.00 0.25 -0.08 47 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.17 -0.06 47 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.43 -0.82 54 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.34 -1.02 49 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.31 -1.26 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.94 -0.91 51 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.71 -1.25 44 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.18 -0.94 47 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.76 -0.60 50 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.01 -0.51 48 0 0 0
28MAY26 55.00 C 6.20 6.20 6.20 6.61 -0.68 48 1 1 +1
28MAY26 57.50 C 0.00 0.00 0.00 5.31 -0.64 47 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 4.27 -0.62 47 0 92 0
28MAY26 62.50 C 0.00 0.00 0.00 3.49 -0.49 47 0 2 0
28MAY26 65.00 C 3.00 3.00 3.00 2.79 -0.45 47 5 5 +5
28MAY26 67.50 C 2.14 2.14 2.06 2.20 -0.39 47 30 30 +30
28MAY26 70.00 C 0.00 0.00 0.00 1.71 -0.34 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 1.33 -0.27 47 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 1.02 -0.23 47 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.78 -0.18 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.60 -0.14 47 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.45 -0.12 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.34 -0.09 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 27.45 -0.78 64 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.43 -1.63 60 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.39 -0.93 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.49 -1.19 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.72 -1.07 61 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.76 -0.93 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.91 -0.87 59 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.89 -0.97 56 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.46 -1.54 41 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.86 -1.15 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.26 -0.87 54 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 17.23 -0.99 51 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.06 -1.23 45 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.22 -1.32 45 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.73 -0.96 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.14 -0.71 51 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.36 -0.69 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.52 -0.62 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.32 -1.20 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.54 -1.32 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.52 -0.43 49 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.78 -0.80 47 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 7.57 -0.57 48 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 6.22 -0.60 47 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 5.20 -0.53 47 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 4.34 -0.47 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.60 -0.44 47 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 2.97 -0.42 47 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.43 -0.37 47 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 1.97 -0.32 47 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.60 -0.27 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.29 -0.22 47 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 1.04 -0.15 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.81 -0.15 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.65 -0.12 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.53 -0.09 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.42 -0.08 47 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.34 -0.06 47 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 16.95 -1.06 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.23 -1.01 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.52 -1.01 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.83 -1.13 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.32 -0.38 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.77 -0.36 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.85 -0.94 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 12.57 -0.60 50 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 11.15 -0.31 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.55 -0.83 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.53 -0.92 48 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 7.50 -0.59 48 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 6.60 -0.54 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.81 -0.50 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.12 -0.45 48 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 4.52 -0.42 48 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 3.95 -0.42 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.44 -0.38 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 3.00 -0.34 48 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 2.61 -0.30 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.27 -0.27 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 1.97 -0.25 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.72 -0.15 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.45 -0.18 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 1.29 -0.13 48 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 18.07 -1.19 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.41 -1.16 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.78 -1.12 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 16.27 -1.10 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.72 -0.88 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.12 -0.91 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.51 -0.95 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.97 -0.88 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.60 -0.88 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.53 -0.72 48 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 10.40 -0.60 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 9.28 -0.70 48 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 8.37 -0.65 47 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 7.56 -0.58 48 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 6.84 -0.53 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.19 -0.50 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.56 -0.52 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 5.09 -0.44 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.54 -0.50 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 4.09 -0.46 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.78 -0.32 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.42 -0.17 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.99 -0.25 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.69 -0.23 48 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 2.43 -0.20 48 0 0 0
TOTAL CALL 214 8,272 +56
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 127 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 106 0 162 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 96 0 40 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 75 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 0.00 55 0 191 0
26FEB26 55.00 P 0.48 0.62 0.46 0.24 +0.07 53 194 534 +120
26FEB26 57.50 P 1.92 1.92 1.92 1.19 +0.36 50 10 259 -10
26FEB26 60.00 P 0.00 0.00 0.00 3.28 +0.93 64 0 436 0
26FEB26 62.50 P 0.00 0.00 0.00 5.60 +1.04 0 0 409 0
26FEB26 65.00 P 0.00 0.00 0.00 8.10 +1.10 0 0 612 0
26FEB26 67.50 P 0.00 0.00 0.00 10.92 +1.50 171 0 60 -300
26FEB26 70.00 P 0.00 0.00 0.00 13.10 +1.12 0 0 117 0
26FEB26 72.50 P 0.00 0.00 0.00 16.02 +1.54 237 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.31 +1.28 224 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.73 +1.20 225 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.23 +1.20 243 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 25.81 +1.28 283 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.10 +1.07 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 30.60 +1.07 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 33.10 +1.07 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 35.73 +1.20 326 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 126 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 123 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 98 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.06 +0.02 49 0 3 0
30MAR26 43.00 P 0.24 0.24 0.24 0.09 +0.03 49 6 6 +6
30MAR26 44.00 P 0.00 0.00 0.00 0.13 +0.04 49 0 6 0
30MAR26 45.00 P 0.37 0.37 0.37 0.18 +0.04 49 15 17 +7
30MAR26 46.00 P 0.47 0.47 0.47 0.26 +0.07 49 15 20 +15
30MAR26 47.00 P 0.49 0.49 0.49 0.37 +0.10 49 30 78 +30
30MAR26 48.00 P 0.71 0.71 0.70 0.49 +0.11 49 6 59 +4
30MAR26 49.00 P 0.81 0.90 0.81 0.65 +0.14 49 17 195 +15
30MAR26 50.00 P 1.10 1.12 1.10 0.85 +0.19 49 5 177 +5
30MAR26 52.50 P 1.66 1.78 1.54 1.53 +0.30 49 55 449 +30
30MAR26 55.00 P 2.86 2.90 2.38 2.38 +0.33 48 213 709 +65
30MAR26 57.50 P 0.00 0.00 0.00 3.61 +0.45 48 0 270 0
30MAR26 60.00 P 0.00 0.00 0.00 5.32 +0.77 51 0 570 0
30MAR26 62.50 P 0.00 0.00 0.00 6.72 +0.43 45 0 466 0
30MAR26 65.00 P 0.00 0.00 0.00 8.66 +0.59 43 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 11.12 +0.79 50 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 13.41 +0.81 50 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 16.02 +1.20 60 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 18.31 +1.10 58 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.73 +1.12 60 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.23 +1.20 64 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 25.81 +1.28 74 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.10 +1.07 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 30.60 +1.07 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.10 +1.07 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.73 +1.20 86 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.33 +0.07 47 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.43 +0.09 47 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.55 +0.10 47 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.71 +0.14 47 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.88 +0.15 47 0 15 0
29APR26 48.00 P 1.31 1.31 1.31 1.09 +0.19 47 15 18 -11
29APR26 49.00 P 0.00 0.00 0.00 1.33 +0.22 47 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 1.60 +0.26 47 0 30 0
29APR26 52.50 P 2.68 2.68 2.68 2.37 +0.29 47 2 126 +2
29APR26 55.00 P 0.00 0.00 0.00 3.38 +0.39 46 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 4.65 +0.50 46 0 70 0
29APR26 60.00 P 0.00 0.00 0.00 6.18 +0.61 47 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 7.85 +1.00 47 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 9.40 +0.79 43 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 11.76 +0.77 47 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 13.42 +0.82 39 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 16.21 +1.38 49 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.38 +0.78 47 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.37 +1.44 62 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.25 +0.88 51 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.81 +0.88 56 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 28.65 +1.53 69 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 31.01 +1.18 69 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 33.29 +1.25 66 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 35.79 +1.26 69 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.82 +0.13 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.99 +0.14 47 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 1.21 +0.19 47 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 1.42 +0.19 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.70 +0.25 47 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 1.97 +0.25 47 0 25 0
28MAY26 50.00 P 0.00 0.00 0.00 2.28 +0.28 47 0 35 0
28MAY26 52.50 P 0.00 0.00 0.00 3.15 +0.33 47 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 4.26 +0.45 47 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 5.52 +0.50 47 0 20 0
28MAY26 60.00 P 0.00 0.00 0.00 7.02 +0.60 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 8.36 +0.34 44 0 15 0
28MAY26 65.00 P 0.00 0.00 0.00 10.51 +0.74 47 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.41 +0.73 47 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.82 +0.98 52 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.61 +0.82 48 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.98 +0.94 50 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.37 +1.07 53 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.27 +0.65 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.97 +1.03 52 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.65 +1.15 59 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 +0.03 46 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.23 +0.04 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.29 +0.05 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.37 +0.06 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.46 +0.07 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.58 +0.09 47 0 11 0
29JUN26 41.00 P 0.00 0.00 0.00 0.70 +0.09 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.87 +0.16 47 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 1.03 +0.16 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.23 +0.21 47 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.45 +0.23 47 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.69 +0.21 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.97 +0.26 47 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.25 +0.25 47 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.59 +0.31 47 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.91 +0.30 47 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.81 +0.32 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.92 +0.38 46 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 6.23 +0.48 46 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 7.68 +0.52 46 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 9.34 +0.60 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 11.34 +0.88 48 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 13.35 +1.01 50 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 15.10 +0.77 48 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 17.31 +0.95 49 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 19.02 +0.52 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.67 +0.86 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.97 +1.04 51 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 26.31 +1.06 52 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.69 +1.09 53 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.01 +1.17 53 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.47 +1.24 54 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.79 +1.12 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.21 +0.23 48 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 2.50 +0.25 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.79 +0.25 48 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.10 +0.26 48 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.45 +0.29 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.83 +0.31 48 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 4.19 +0.31 48 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.57 +0.33 48 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.58 +0.33 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 6.77 +0.38 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.12 +0.46 47 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 9.55 +0.48 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.16 +0.54 47 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 12.88 +0.58 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 14.51 +0.45 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 17.05 +1.12 50 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 18.42 +0.28 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 20.63 +0.70 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.86 +0.91 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.04 +1.53 50 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 26.87 +0.55 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.18 +0.72 48 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.43 +0.85 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.71 +0.98 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.13 +0.70 48 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 3.25 +0.24 48 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 3.61 +0.30 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.91 +0.27 48 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 4.25 +0.29 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.64 +0.34 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.09 +0.43 48 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 5.42 +0.38 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.92 +0.48 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.99 +0.48 48 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.09 +0.29 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 9.62 +0.52 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.06 +0.55 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.64 +0.59 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.33 +0.64 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.17 +0.74 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 18.11 +0.54 49 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 19.98 +1.00 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.96 +0.93 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.99 +1.02 49 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 26.08 +1.42 49 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 27.93 +0.81 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.06 +0.84 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.26 +0.90 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.46 +0.96 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.72 +0.93 48 0 0 0
TOTAL PUT 583 10,371 -22
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$ 45.22
26FEB26 20.00 C 0.00 0.00 0.00 25.22 -0.66 0 0 49 0
26FEB26 21.00 C 0.00 0.00 0.00 24.22 -0.66 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 23.22 -0.67 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 22.22 -0.67 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 21.22 -0.67 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 20.22 -0.67 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 19.22 -0.67 0 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 18.22 -0.67 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 17.22 -0.67 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 16.22 -0.67 0 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 15.22 -0.67 0 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 14.22 -0.67 0 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 13.22 -0.67 0 0 30 0
26FEB26 33.00 C 0.00 0.00 0.00 12.23 -0.66 158 0 46 0
26FEB26 34.00 C 0.00 0.00 0.00 11.23 -0.66 143 0 203 0
26FEB26 35.00 C 0.00 0.00 0.00 10.23 -0.66 130 0 287 0
26FEB26 36.00 C 0.00 0.00 0.00 9.23 -0.66 116 0 93 0
26FEB26 37.00 C 0.00 0.00 0.00 8.23 -0.66 103 0 93 0
26FEB26 38.00 C 0.00 0.00 0.00 7.23 -0.66 90 0 569 0
26FEB26 39.00 C 6.66 6.66 6.66 6.23 -0.67 77 10 155 0
26FEB26 40.00 C 0.00 0.00 0.00 5.23 -0.68 65 0 77 0
26FEB26 41.00 C 0.00 0.00 0.00 4.25 -0.69 69 0 93 0
26FEB26 42.00 C 0.00 0.00 0.00 3.29 -0.73 66 0 201 0
26FEB26 43.00 C 0.00 0.00 0.00 2.34 -0.72 58 0 186 0
26FEB26 44.00 C 1.60 1.60 1.42 1.62 -0.68 66 6 424 +4
26FEB26 45.00 C 1.08 1.19 0.89 0.99 -0.70 65 102 435 -30
26FEB26 46.00 C 0.78 0.83 0.50 0.59 -0.55 68 106 504 +38
26FEB26 47.00 C 0.45 0.53 0.28 0.30 -0.46 68 73 596 +35
26FEB26 48.00 C 0.38 0.38 0.19 0.14 -0.34 68 22 335 +5
26FEB26 49.00 C 0.15 0.15 0.08 0.06 -0.22 68 184 278 -104
26FEB26 50.00 C 0.07 0.09 0.06 0.03 -0.13 72 9 431 -8
26FEB26 52.50 C 0.04 0.04 0.04 0.01 -0.02 85 10 175 -10
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 108 0 177 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 130 0 126 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 149 0 137 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 168 0 76 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 186 0 170 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 203 0 90 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 219 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 234 0 39 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 36.99 -0.66 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 36.74 -0.66 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 36.49 -0.66 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 36.24 -0.66 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 35.99 -0.67 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 35.75 -0.66 174 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 35.50 -0.66 169 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 35.25 -0.66 163 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 34.75 -0.66 153 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 34.25 -0.66 139 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 33.75 -0.66 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 33.25 -0.66 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 32.75 -0.66 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 32.25 -0.67 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 31.76 -0.66 134 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 31.26 -0.66 126 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 30.76 -0.66 117 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 30.26 -0.66 104 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 29.76 -0.66 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 29.26 -0.66 0 0 0 0
30MAR26 16.50 C 28.83 28.83 28.83 28.76 -0.66 0 11 15 0
30MAR26 17.00 C 0.00 0.00 0.00 28.26 -0.67 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 27.77 -0.66 105 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 27.27 -0.66 98 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 26.77 -0.66 90 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 26.27 -0.66 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 25.77 -0.66 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.27 -0.66 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 24.28 -0.66 87 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 23.28 -0.66 76 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 22.28 -0.66 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 21.28 -0.67 0 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 20.29 -0.66 67 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 19.29 -0.66 58 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 18.29 -0.67 0 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 17.30 -0.67 58 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 16.31 -0.67 58 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 15.32 -0.68 57 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 14.34 -0.69 58 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 13.36 -0.70 57 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 12.30 -0.81 0 0 323 0
30MAR26 34.00 C 0.00 0.00 0.00 11.46 -0.72 57 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 10.29 -0.64 0 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 9.34 -0.73 35 0 223 0
30MAR26 37.00 C 0.00 0.00 0.00 8.50 -0.74 45 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 7.69 -0.75 49 0 369 0
30MAR26 39.00 C 7.30 7.39 7.30 6.91 -0.77 51 25 132 +10
30MAR26 40.00 C 0.00 0.00 0.00 6.18 -0.77 52 0 177 0
30MAR26 41.00 C 0.00 0.00 0.00 5.49 -0.78 53 0 181 0
30MAR26 42.00 C 0.00 0.00 0.00 4.85 -0.77 54 0 141 0
30MAR26 43.00 C 0.00 0.00 0.00 4.26 -0.76 55 0 191 0
30MAR26 44.00 C 3.98 4.25 3.83 3.72 -0.75 55 6 283 0
30MAR26 45.00 C 3.37 3.60 3.15 3.27 -0.69 56 57 480 +7
30MAR26 46.00 C 3.50 3.50 2.77 2.86 -0.64 57 123 437 +14
30MAR26 47.00 C 2.93 2.93 2.54 2.53 -0.67 58 514 678 +437
30MAR26 48.00 C 2.69 2.69 2.69 2.17 -0.51 58 3 249 +1
30MAR26 49.00 C 0.00 0.00 0.00 1.84 -0.64 58 0 187 0
30MAR26 50.00 C 1.95 1.95 1.63 1.56 -0.57 58 18 1,053 -15
30MAR26 52.50 C 1.32 1.39 1.23 1.00 -0.49 58 8 119 -1
30MAR26 55.00 C 0.93 0.93 0.83 0.62 -0.38 58 7 147 +5
30MAR26 57.50 C 0.76 0.76 0.70 0.38 -0.29 58 3 101 -1
30MAR26 60.00 C 0.49 0.54 0.46 0.22 -0.21 57 26 375 -4
30MAR26 62.50 C 0.40 0.40 0.40 0.13 -0.15 58 1 38 0
30MAR26 65.00 C 0.32 0.32 0.27 0.08 -0.10 58 3 115 -1
30MAR26 67.50 C 0.00 0.00 0.00 0.04 -0.07 57 0 53 0
30MAR26 70.00 C 0.16 0.16 0.16 0.02 -0.05 57 20 20 +20
30MAR26 72.50 C 0.13 0.13 0.13 0.01 -0.03 56 10 18 +10
30MAR26 75.00 C 0.06 0.06 0.06 0.01 -0.02 60 6 73 0
29APR26 32.00 C 0.00 0.00 0.00 13.67 -0.66 57 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.78 -0.65 57 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.91 -0.65 57 0 0 0
29APR26 35.00 C 10.65 10.65 10.55 10.85 -0.50 51 10 13 -7
29APR26 36.00 C 0.00 0.00 0.00 9.94 -0.62 49 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 9.18 -0.61 51 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 8.50 -0.55 53 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 7.77 -0.70 53 0 10 0
29APR26 40.00 C 0.00 0.00 0.00 7.11 -0.57 53 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 6.58 -0.47 55 0 15 0
29APR26 42.00 C 0.00 0.00 0.00 6.14 -0.31 58 0 30 0
29APR26 43.00 C 0.00 0.00 0.00 5.37 -0.52 55 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 4.86 -0.50 55 0 213 0
29APR26 45.00 C 4.47 4.76 4.47 4.48 -0.48 56 59 259 -10
29APR26 46.00 C 4.42 4.42 4.42 4.08 -0.42 57 2 71 0
29APR26 47.00 C 0.00 0.00 0.00 3.72 -0.40 58 0 74 0
29APR26 48.00 C 3.34 3.34 3.27 3.39 -0.37 58 5 74 0
29APR26 49.00 C 0.00 0.00 0.00 3.03 -0.42 58 0 319 0
29APR26 50.00 C 0.00 0.00 0.00 2.71 -0.39 58 0 233 0
29APR26 52.50 C 2.42 2.42 2.42 2.02 -0.33 58 2 122 0
29APR26 55.00 C 0.00 0.00 0.00 1.49 -0.28 58 0 232 0
29APR26 57.50 C 0.00 0.00 0.00 1.09 -0.22 58 0 123 0
29APR26 60.00 C 0.00 0.00 0.00 0.79 -0.18 58 0 95 0
29APR26 62.50 C 0.00 0.00 0.00 0.56 -0.15 57 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.40 -0.10 57 0 25 0
29APR26 67.50 C 0.00 0.00 0.00 0.28 -0.08 57 0 45 0
29APR26 70.00 C 0.00 0.00 0.00 0.19 -0.07 57 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.13 -0.05 57 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.10 -0.04 57 0 10 0
28MAY26 25.00 C 0.00 0.00 0.00 20.46 -0.66 56 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 19.50 -0.66 56 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 18.55 -0.66 57 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 17.61 -0.66 56 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 16.68 -0.66 56 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 15.77 -0.66 56 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 14.88 -0.65 56 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.02 -0.64 56 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.17 -0.64 56 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.36 -0.63 56 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.57 -0.62 56 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.81 -0.61 56 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.08 -0.60 56 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.10 -0.57 52 0 10 0
28MAY26 39.00 C 8.25 8.25 8.15 8.45 -0.56 53 10 20 +10
28MAY26 40.00 C 0.00 0.00 0.00 7.92 -0.47 54 0 12 0
28MAY26 41.00 C 0.00 0.00 0.00 7.48 -0.55 56 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.70 -0.52 54 0 45 0
28MAY26 43.00 C 0.00 0.00 0.00 6.18 -0.51 54 0 45 0
28MAY26 44.00 C 5.54 5.54 5.54 5.70 -0.48 54 15 76 0
28MAY26 45.00 C 5.32 5.72 5.32 5.30 -0.41 55 45 90 +30
28MAY26 46.00 C 4.93 4.93 4.93 4.91 -0.40 56 15 55 +1
28MAY26 47.00 C 4.56 4.56 4.56 4.54 -0.39 56 15 76 +14
28MAY26 48.00 C 0.00 0.00 0.00 4.20 -0.38 57 0 47 0
28MAY26 49.00 C 0.00 0.00 0.00 3.89 -0.37 57 0 90 0
28MAY26 50.00 C 0.00 0.00 0.00 3.58 -0.38 57 0 61 0
28MAY26 52.50 C 0.00 0.00 0.00 2.84 -0.35 57 0 48 0
28MAY26 55.00 C 0.00 0.00 0.00 2.24 -0.30 57 0 20 0
28MAY26 57.50 C 0.00 0.00 0.00 1.75 -0.27 57 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 1.37 -0.22 57 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 1.03 -0.18 56 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.79 -0.16 56 0 0 0
28MAY26 67.50 C 0.99 1.02 0.99 0.63 -0.11 57 3 3 +3
28MAY26 70.00 C 0.00 0.00 0.00 0.47 -0.10 56 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.36 -0.08 56 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.27 -0.07 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 35.80 -0.66 86 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 35.55 -0.66 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 35.30 -0.66 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 34.81 -0.66 86 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 34.31 -0.66 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 33.82 -0.66 84 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 33.32 -0.66 68 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 32.82 -0.66 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 32.33 -0.66 72 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 31.83 -0.66 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 31.34 -0.66 71 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 30.84 -0.66 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 30.34 -0.67 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 29.85 -0.66 60 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 29.35 -0.66 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 28.86 -0.66 60 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 28.36 -0.66 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 27.87 -0.66 59 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 27.37 -0.66 49 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 26.88 -0.66 57 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 26.38 -0.67 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 25.89 -0.66 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 25.40 -0.66 57 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 24.41 -0.67 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.43 -0.67 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.46 -0.66 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.49 -0.67 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.54 -0.66 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.59 -0.66 55 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 18.66 -0.66 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.74 -0.66 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.84 -0.66 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.77 -0.66 49 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 15.11 -0.64 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.27 -0.65 55 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.46 -0.64 55 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.68 -0.64 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.57 -0.62 49 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 10.87 -0.60 50 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 10.18 -0.59 51 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.55 -0.57 52 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 8.92 -0.58 52 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 8.34 -0.54 52 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 8.03 -0.56 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.23 -0.55 53 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 6.76 -0.50 53 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 6.28 -0.54 53 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 5.87 -0.51 54 0 36 0
29JUN26 46.00 C 0.00 0.00 0.00 5.53 -0.41 55 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 5.17 -0.44 55 0 25 0
29JUN26 48.00 C 0.00 0.00 0.00 4.85 -0.38 56 0 11 0
29JUN26 49.00 C 0.00 0.00 0.00 4.49 -0.45 56 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.20 -0.41 56 0 45 0
29JUN26 52.50 C 0.00 0.00 0.00 3.47 -0.37 56 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 2.82 -0.35 56 0 20 0
29JUN26 57.50 C 0.00 0.00 0.00 2.30 -0.31 56 0 2 0
29JUN26 60.00 C 0.00 0.00 0.00 1.87 -0.26 56 0 11 0
29JUN26 62.50 C 0.00 0.00 0.00 1.46 -0.28 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.22 -0.20 56 0 73 0
29JUN26 67.50 C 0.00 0.00 0.00 0.98 -0.17 56 0 40 0
29JUN26 70.00 C 1.29 1.29 1.29 0.79 -0.12 56 2 2 +2
29JUN26 72.50 C 0.00 0.00 0.00 0.62 -0.13 55 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.49 -0.13 55 0 53 0
29JUN26 77.50 C 0.00 0.00 0.00 0.40 -0.07 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.31 -0.08 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.25 -0.06 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.20 -0.06 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.17 -0.03 56 0 0 0
29JUN26 90.00 C 0.54 0.54 0.54 0.13 -0.04 55 10 10 +10
29SEP26 16.00 C 0.00 0.00 0.00 29.36 -0.66 56 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 28.86 -0.67 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 28.37 -0.66 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 27.87 -0.67 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 27.38 -0.67 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 26.89 -0.67 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.40 -0.67 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.92 -0.66 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 25.43 -0.67 52 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 24.47 -0.67 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 23.52 -0.67 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 22.57 -0.68 52 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 21.65 -0.68 52 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 20.74 -0.68 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.86 -0.68 52 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 18.99 -0.68 52 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 18.14 -0.68 52 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 17.32 -0.68 52 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 16.51 -0.68 52 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 15.75 -0.67 52 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 14.99 -0.67 52 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.27 -0.21 52 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 13.57 -0.24 52 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 12.88 -0.26 52 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.25 -0.26 52 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 11.28 -0.63 49 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 11.00 -0.65 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.45 -0.62 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.91 -0.62 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.12 -0.57 50 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 8.61 -0.56 50 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.40 -0.59 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.71 -0.59 51 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 7.45 -0.37 52 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 7.09 -0.40 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 6.74 -0.39 53 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 6.39 -0.40 53 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 6.07 -0.39 53 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 5.80 -0.37 54 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 4.98 -0.48 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.32 -0.45 53 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 3.69 -0.44 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.20 -0.39 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 2.73 -0.37 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.36 -0.33 53 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 1.94 -0.32 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.69 -0.25 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.44 -0.25 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.24 -0.20 52 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 1.06 -0.20 52 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.90 -0.19 52 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.79 -0.15 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.67 -0.15 52 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.57 -0.13 52 0 0 0
29SEP26 90.00 C 1.22 1.22 1.22 0.50 -0.11 52 10 10 +10
30DEC26 22.00 C 0.00 0.00 0.00 23.74 -0.67 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.86 -0.66 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.00 -0.67 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.16 -0.66 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.34 -0.66 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.54 -0.66 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.74 -0.66 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.00 -0.66 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.26 -0.65 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.53 -0.65 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.85 -0.65 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.17 -0.65 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.51 -0.63 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.90 -0.63 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.29 -0.63 51 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 12.69 -0.63 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.15 -0.60 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.62 -0.60 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.08 -0.61 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.57 -0.59 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.11 -0.25 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.66 -0.57 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.20 -0.28 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.50 -0.54 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.23 -0.60 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 7.88 -0.45 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 7.52 -0.44 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 7.20 -0.40 51 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 6.89 -0.48 51 0 1,022 0
30DEC26 52.50 C 0.00 0.00 0.00 6.28 -0.36 52 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 5.61 -0.44 52 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 4.99 -0.43 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.40 -0.41 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.92 -0.38 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.45 -0.38 52 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 3.08 -0.31 52 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 2.65 -0.30 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.33 -0.29 51 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 2.09 -0.24 51 0 8 0
TOTAL CALL 1,566 22,310 +475
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 366 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 345 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 325 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 306 0 23 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 287 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 269 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 251 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 234 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 217 0 100 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 201 0 74 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 186 0 414 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 171 0 140 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 156 0 116 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 142 0 143 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 128 0 306 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 114 0 206 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 100 0 572 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 144 0
26FEB26 40.00 P 0.03 0.03 0.03 0.01 -0.02 74 20 578 0
26FEB26 41.00 P 0.07 0.07 0.04 0.03 -0.03 72 11 154 -11
26FEB26 42.00 P 0.14 0.14 0.07 0.07 -0.05 68 13 346 0
26FEB26 43.00 P 0.29 0.29 0.15 0.18 -0.09 67 111 783 -5
26FEB26 44.00 P 0.56 0.58 0.33 0.42 -0.08 68 56 424 -45
26FEB26 45.00 P 1.01 1.07 0.64 0.82 -0.03 69 550 1,433 +185
26FEB26 46.00 P 1.36 1.69 1.16 1.39 +0.07 70 80 540 -1
26FEB26 47.00 P 2.00 2.25 2.00 2.13 +0.20 73 112 458 -58
26FEB26 48.00 P 2.70 2.70 2.70 2.99 +0.33 78 10 399 -8
26FEB26 49.00 P 0.00 0.00 0.00 3.94 +0.46 88 0 234 0
26FEB26 50.00 P 0.00 0.00 0.00 4.88 +0.49 93 0 699 0
26FEB26 52.50 P 0.00 0.00 0.00 7.28 +0.44 0 0 42 0
26FEB26 55.00 P 0.00 0.00 0.00 9.78 +0.39 0 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 12.28 +0.66 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.78 +0.66 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.28 +0.66 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.78 +0.66 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 22.28 +0.66 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 24.78 +0.66 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 27.28 +0.66 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 29.78 +0.66 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 180 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 174 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 169 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 164 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 159 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 154 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 0.00 145 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 141 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 137 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 133 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 0.00 122 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 74 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 65 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 53 0
30MAR26 30.00 P 0.03 0.03 0.03 0.02 -0.02 57 6 195 0
30MAR26 31.00 P 0.00 0.00 0.00 0.04 -0.02 58 0 150 0
30MAR26 32.00 P 0.03 0.03 0.03 0.06 -0.03 57 1 54 -1
30MAR26 33.00 P 0.07 0.07 0.07 0.09 -0.05 57 40 492 +40
30MAR26 34.00 P 0.00 0.00 0.00 0.14 -0.06 57 0 325 0
30MAR26 35.00 P 0.00 0.00 0.00 0.21 -0.07 57 0 303 0
30MAR26 36.00 P 0.20 0.20 0.20 0.31 -0.08 57 1 151 +1
30MAR26 37.00 P 0.33 0.35 0.33 0.43 -0.10 57 79 659 +79
30MAR26 38.00 P 0.52 0.52 0.45 0.58 -0.12 57 30 961 0
30MAR26 39.00 P 0.66 0.68 0.66 0.78 -0.12 56 2 286 0
30MAR26 40.00 P 1.00 1.04 0.85 1.02 -0.13 56 26 542 +24
30MAR26 41.00 P 1.30 1.30 1.30 1.30 -0.13 56 3 337 +3
30MAR26 42.00 P 1.62 1.76 1.62 1.62 -0.14 56 70 232 -20
30MAR26 43.00 P 2.08 2.08 2.08 2.05 -0.08 57 20 180 0
30MAR26 44.00 P 2.74 2.74 2.35 2.52 -0.17 57 18 161 +14
30MAR26 45.00 P 3.08 3.22 3.08 3.06 -0.13 58 7 123 0
30MAR26 46.00 P 3.63 3.84 3.55 3.65 +0.04 59 60 510 +10
30MAR26 47.00 P 4.26 4.49 4.16 4.26 +0.04 60 45 135 -2
30MAR26 48.00 P 5.19 5.19 4.75 4.92 +0.01 60 131 96 -70
30MAR26 49.00 P 0.00 0.00 0.00 5.63 +0.05 61 0 195 0
30MAR26 50.00 P 0.00 0.00 0.00 6.36 +0.27 61 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 8.38 +0.19 63 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 10.59 +0.31 66 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 12.55 +0.03 57 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.91 +0.04 58 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 17.33 +0.54 57 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.79 +0.59 57 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 22.28 +0.63 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.78 +0.65 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.28 +0.66 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 29.78 +0.66 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.28 0.00 56 0 36 0
29APR26 33.00 P 0.00 0.00 0.00 0.38 +0.01 56 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 0.50 +0.01 56 0 10 0
29APR26 35.00 P 0.00 0.00 0.00 0.65 +0.01 56 0 63 0
29APR26 36.00 P 0.00 0.00 0.00 0.83 +0.03 56 0 260 0
29APR26 37.00 P 0.88 0.90 0.88 1.03 +0.03 56 2 19 0
29APR26 38.00 P 0.00 0.00 0.00 1.28 +0.05 56 0 271 0
29APR26 39.00 P 1.45 1.45 1.45 1.55 +0.05 56 15 239 0
29APR26 40.00 P 1.81 1.81 1.81 1.87 +0.08 56 15 85 -15
29APR26 41.00 P 0.00 0.00 0.00 2.20 +0.07 56 0 78 0
29APR26 42.00 P 0.00 0.00 0.00 2.61 +0.10 56 0 76 0
29APR26 43.00 P 0.00 0.00 0.00 3.01 0.00 56 0 116 0
29APR26 44.00 P 0.00 0.00 0.00 3.53 +0.06 56 0 190 0
29APR26 45.00 P 0.00 0.00 0.00 4.12 +0.06 57 0 307 0
29APR26 46.00 P 0.00 0.00 0.00 4.71 +0.22 58 0 113 0
29APR26 47.00 P 0.00 0.00 0.00 5.35 +0.17 58 0 90 0
29APR26 48.00 P 0.00 0.00 0.00 6.02 +0.24 59 0 69 0
29APR26 49.00 P 0.00 0.00 0.00 6.71 +0.27 59 0 118 0
29APR26 50.00 P 0.00 0.00 0.00 7.26 +0.14 58 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 9.29 +0.34 61 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 11.34 +0.40 62 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 13.51 +0.45 64 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 15.34 +0.05 57 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.63 +0.53 57 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.99 +0.57 57 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.39 +0.59 57 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.83 +0.62 57 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.29 +0.63 56 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 29.78 +0.65 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.06 0.00 56 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.09 0.00 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.13 0.00 56 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.19 +0.01 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.25 0.00 56 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.33 +0.01 56 0 9 0
28MAY26 31.00 P 0.00 0.00 0.00 0.45 +0.02 56 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.56 +0.01 56 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.70 +0.02 56 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 0.89 +0.03 56 0 0 0
28MAY26 35.00 P 0.78 0.78 0.78 1.07 0.00 56 10 10 +10
28MAY26 36.00 P 1.04 1.04 1.04 1.29 +0.04 56 5 21 +5
28MAY26 37.00 P 0.00 0.00 0.00 1.56 +0.06 56 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 1.83 +0.06 55 0 66 0
28MAY26 39.00 P 1.83 1.83 1.83 2.16 +0.08 55 10 43 +10
28MAY26 40.00 P 0.00 0.00 0.00 2.50 +0.08 55 0 165 0
28MAY26 41.00 P 0.00 0.00 0.00 2.90 +0.13 55 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 3.31 +0.12 55 0 28 0
28MAY26 43.00 P 0.00 0.00 0.00 3.75 +0.09 55 0 61 0
28MAY26 44.00 P 3.99 3.99 3.99 4.25 +0.07 55 10 45 +10
28MAY26 45.00 P 4.60 4.60 4.60 4.86 +0.12 56 10 41 +8
28MAY26 46.00 P 0.00 0.00 0.00 5.47 +0.17 57 0 45 0
28MAY26 47.00 P 6.07 6.07 6.07 6.05 +0.09 57 15 30 0
28MAY26 48.00 P 6.73 6.73 6.73 6.74 +0.17 58 15 60 0
28MAY26 49.00 P 7.42 7.42 7.42 7.50 +0.27 59 15 15 +15
28MAY26 50.00 P 0.00 0.00 0.00 7.90 -0.01 56 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 10.02 +0.34 60 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.64 +0.04 56 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.66 +0.02 56 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.79 -0.01 56 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.01 +0.50 56 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.28 +0.53 56 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.60 +0.54 56 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.99 +0.58 56 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.40 +0.60 56 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.84 +0.62 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 82 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 75 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 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 67 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 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 58 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 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 0.00 53 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 0.00 56 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 0.00 57 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 +0.01 56 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 0.00 55 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 +0.01 55 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.27 +0.01 55 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.34 0.00 55 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.45 +0.01 55 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.57 +0.01 55 0 164 0
29JUN26 31.00 P 0.00 0.00 0.00 0.71 +0.01 55 0 10 0
29JUN26 32.00 P 0.00 0.00 0.00 0.87 +0.01 55 0 16 0
29JUN26 33.00 P 0.69 0.77 0.69 1.10 +0.06 55 10 29 +5
29JUN26 34.00 P 0.00 0.00 0.00 1.32 +0.07 55 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 1.53 +0.01 55 0 120 0
29JUN26 36.00 P 0.00 0.00 0.00 1.80 +0.05 54 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.09 0.00 55 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 2.43 +0.07 54 0 28 0
29JUN26 39.00 P 0.00 0.00 0.00 2.77 +0.07 54 0 48 0
29JUN26 40.00 P 0.00 0.00 0.00 3.17 +0.11 54 0 253 0
29JUN26 41.00 P 0.00 0.00 0.00 3.58 +0.10 54 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 4.00 +0.10 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.50 +0.15 54 0 60 0
29JUN26 44.00 P 0.00 0.00 0.00 5.08 +0.14 55 0 11 0
29JUN26 45.00 P 0.00 0.00 0.00 5.67 +0.13 55 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 6.29 +0.15 56 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 6.93 +0.16 56 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 7.59 +0.16 57 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 8.07 0.00 55 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 9.00 +0.24 57 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 10.62 +0.09 56 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 12.76 +0.35 59 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 14.79 +0.37 60 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 16.91 +0.41 61 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 18.56 +0.43 55 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.77 +0.47 55 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.02 +0.50 55 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.32 +0.52 55 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.66 +0.55 55 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 30.03 +0.56 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.44 +0.60 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.87 +0.61 55 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.32 +0.63 55 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.79 +0.64 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.28 +0.65 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.78 +0.66 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 0.00 53 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 0.00 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.01 52 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.01 52 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.32 -0.01 52 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.41 -0.01 52 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.53 -0.01 52 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.65 -0.02 52 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.80 +0.01 52 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 0.97 -0.02 52 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.15 -0.01 52 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.38 -0.01 52 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.61 -0.01 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.88 0.00 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.17 0.00 52 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.47 0.00 52 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.74 +0.02 52 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 3.09 +0.01 51 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 3.45 +0.02 51 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 3.87 +0.04 51 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 4.30 +0.04 51 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 4.73 +0.04 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.24 +0.11 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 5.80 +0.14 52 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.37 +0.14 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.95 +0.10 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.55 +0.08 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.21 +0.12 53 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 8.85 +0.10 53 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 9.38 -0.06 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.35 +0.24 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 11.87 -0.01 53 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 13.58 +0.23 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.93 +0.26 56 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 17.47 +0.30 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.50 +0.32 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.63 +0.36 52 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.78 +0.37 52 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.01 +0.42 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.26 +0.44 52 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.55 +0.48 52 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.87 +0.49 52 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 35.22 +0.51 52 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.60 +0.54 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.99 +0.55 52 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.41 +0.57 52 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.85 +0.59 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 0.00 51 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 -0.01 51 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.60 0.00 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.73 0.00 51 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 0.89 0.00 51 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.06 -0.01 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.25 0.00 51 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.48 0.00 51 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.72 +0.01 51 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 1.97 +0.02 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.27 +0.02 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.57 +0.01 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.89 +0.03 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.26 +0.03 51 0 46 0
30DEC26 36.00 P 0.00 0.00 0.00 3.64 +0.04 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 3.89 -0.09 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 4.32 +0.06 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.76 +0.06 50 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 5.23 -0.07 50 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 5.76 +0.13 51 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 6.31 +0.02 51 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 6.88 +0.14 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.48 -0.05 51 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 8.10 +0.16 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 8.73 +0.17 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.37 +0.16 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.99 +0.14 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.69 +0.17 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 11.38 +0.19 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 13.14 +0.26 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 14.96 +0.25 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 16.40 +0.25 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.32 +0.28 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.34 +0.32 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.38 +0.33 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.50 +0.38 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.66 +0.39 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.84 +0.41 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.09 +0.44 51 0 0 0
TOTAL PUT 1,634 26,103 +183
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$ 9.97
26FEB26 8.00 C 0.00 0.00 0.00 1.97 -0.84 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.72 -0.84 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.47 -0.85 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.23 -0.84 96 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.98 -0.83 78 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.76 -0.80 87 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.55 -0.77 85 0 0 0
26FEB26 9.75 C 0.38 0.38 0.38 0.37 -0.71 83 200 200 +200
26FEB26 10.00 C 0.28 0.28 0.18 0.23 -0.63 82 38 31 +21
26FEB26 10.50 C 0.09 0.10 0.09 0.07 -0.40 82 34 35 +15
26FEB26 11.00 C 0.04 0.04 0.01 0.02 -0.18 88 17 143 +7
26FEB26 11.50 C 0.04 0.04 0.01 0.01 -0.06 103 6 63 -5
26FEB26 12.00 C 0.00 0.00 0.00 0.01 -0.01 128 0 444 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 151 0 115 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 172 0 31 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 192 0 153 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 211 0 153 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 230 0 100 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 247 0 257 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 263 0 171 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 279 0 312 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 294 0 501 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 309 0 320 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 323 0 434 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 337 0 643 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 350 0 69 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 362 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 375 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 387 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 409 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 431 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.08 -0.79 60 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.87 -0.77 60 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.67 -0.74 60 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 1.48 -0.73 60 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.31 -0.66 61 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.14 -0.62 60 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.99 -0.58 60 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.84 -0.55 59 0 0 0
30MAR26 10.00 C 0.87 0.87 0.70 0.73 -0.51 60 4 4 +4
30MAR26 10.50 C 0.54 0.54 0.54 0.52 -0.43 59 25 25 -10
30MAR26 11.00 C 0.35 0.35 0.35 0.37 -0.32 60 5 45 +5
30MAR26 11.50 C 0.27 0.27 0.25 0.25 -0.26 60 12 41 +5
30MAR26 12.00 C 0.18 0.18 0.18 0.18 -0.18 61 6 83 +6
30MAR26 12.50 C 0.00 0.00 0.00 0.12 -0.13 61 0 86 0
30MAR26 13.00 C 0.09 0.09 0.08 0.08 -0.09 61 109 111 +35
30MAR26 13.50 C 0.06 0.06 0.06 0.05 -0.07 61 32 144 -30
30MAR26 14.00 C 0.00 0.00 0.00 0.03 -0.05 60 0 157 0
30MAR26 14.50 C 0.00 0.00 0.00 0.02 -0.03 61 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 -0.02 59 0 37 0
30MAR26 15.50 C 0.02 0.02 0.02 0.01 -0.01 63 2 76 -2
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 202 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 428 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 130 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 87 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 99 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 118 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 126 0 3 0
29APR26 8.00 C 0.00 0.00 0.00 2.19 -0.81 55 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.98 -0.80 53 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.79 -0.77 53 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.62 -0.73 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.45 -0.69 53 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.27 -0.68 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.16 -0.56 54 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.02 -0.53 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.89 -0.52 53 0 24 0
29APR26 10.50 C 0.69 0.73 0.69 0.68 -0.45 52 30 30 0
29APR26 11.00 C 0.55 0.55 0.50 0.52 -0.35 53 47 33 +7
29APR26 11.50 C 0.42 0.42 0.42 0.39 -0.28 53 4 49 +4
29APR26 12.00 C 0.32 0.32 0.32 0.31 -0.22 55 30 120 +30
29APR26 12.50 C 0.00 0.00 0.00 0.22 -0.18 54 0 102 0
29APR26 13.00 C 0.16 0.16 0.16 0.16 -0.14 54 18 576 +18
29APR26 13.50 C 0.00 0.00 0.00 0.12 -0.10 54 0 46 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 -0.07 55 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.06 -0.06 54 15 183 0
29APR26 15.00 C 0.00 0.00 0.00 0.04 -0.05 53 15 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.03 -0.03 54 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 -0.03 54 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 2.25 -0.82 49 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.05 -0.81 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.87 -0.78 49 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.70 -0.74 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.54 -0.71 49 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.39 -0.68 49 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.29 -0.60 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.16 -0.52 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.03 -0.52 50 0 0 0
28MAY26 10.50 C 0.82 0.86 0.82 0.82 -0.46 50 30 30 +30
28MAY26 11.00 C 0.65 0.69 0.65 0.65 -0.37 50 75 75 +75
28MAY26 11.50 C 0.54 0.56 0.53 0.52 -0.30 51 36 36 +36
28MAY26 12.00 C 0.00 0.00 0.00 0.41 -0.24 51 0 15 0
28MAY26 12.50 C 0.34 0.34 0.34 0.32 -0.20 51 15 47 +15
28MAY26 13.00 C 0.00 0.00 0.00 0.24 -0.18 50 0 430 0
28MAY26 13.50 C 0.00 0.00 0.00 0.19 -0.14 51 0 400 0
28MAY26 14.00 C 0.00 0.00 0.00 0.15 -0.10 51 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.11 -0.09 51 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.09 -0.06 52 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 -0.05 52 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 -0.04 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.04 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.03 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.40 -0.76 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.17 -0.78 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.00 -0.75 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.83 -0.73 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.68 -0.70 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.52 -0.68 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.39 -0.65 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.30 -0.58 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.18 -0.55 49 0 0 0
29JUN26 10.50 C 0.97 0.97 0.97 0.96 -0.48 49 15 365 +15
29JUN26 11.00 C 0.00 0.00 0.00 0.79 -0.41 49 0 650 0
29JUN26 11.50 C 0.00 0.00 0.00 0.64 -0.34 49 0 300 0
29JUN26 12.00 C 0.00 0.00 0.00 0.52 -0.29 49 0 5 0
29JUN26 12.50 C 0.00 0.00 0.00 0.43 -0.24 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.35 -0.20 50 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.28 -0.18 50 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 -0.16 49 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.18 -0.12 50 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 -0.10 50 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.12 -0.08 50 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.09 -0.07 50 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.05 51 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.04 50 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.04 49 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29SEP26 8.00 C 0.00 0.00 0.00 2.67 -0.77 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.49 -0.77 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.34 -0.74 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.19 -0.72 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.10 -0.65 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.92 -0.67 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.84 -0.60 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.71 -0.58 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.59 -0.57 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.38 -0.52 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.20 -0.45 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.04 -0.40 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.90 -0.36 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.78 -0.32 49 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 -0.29 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.59 -0.26 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.52 -0.23 50 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.44 -0.21 50 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 -0.20 50 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.34 -0.16 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 -0.16 50 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 -0.13 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.22 -0.11 50 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 -0.10 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.09 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.08 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.07 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.06 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.05 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.04 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.03 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
30DEC26 8.00 C 2.88 2.88 2.88 2.93 -0.76 50 1 1 +1
30DEC26 8.25 C 0.00 0.00 0.00 2.78 -0.74 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.63 -0.73 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.49 -0.71 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.36 -0.69 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.23 -0.68 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.11 -0.66 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.00 -0.63 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.91 -0.59 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.72 -0.55 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.53 -0.48 50 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.38 -0.41 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.23 -0.38 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.09 -0.38 50 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.99 -0.34 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.89 -0.30 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.77 -0.31 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 -0.28 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.62 -0.27 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.56 -0.24 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.51 -0.21 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.45 -0.20 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.40 -0.19 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.36 -0.17 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 -0.16 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.14 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.13 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.24 -0.11 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.09 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 -0.08 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 -0.07 50 0 0 0
TOTAL CALL 821 12,693 +482
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 9.00 P 0.04 0.05 0.04 0.02 +0.01 93 26 40 +4
26FEB26 9.25 P 0.08 0.08 0.05 0.04 +0.03 88 69 44 -15
26FEB26 9.50 P 0.13 0.13 0.10 0.08 +0.07 86 26 29 +4
26FEB26 9.75 P 0.21 0.24 0.17 0.16 +0.14 87 98 121 +31
26FEB26 10.00 P 0.23 0.35 0.23 0.27 +0.23 86 207 290 +200
26FEB26 10.50 P 0.69 0.70 0.69 0.62 +0.47 92 23 109 -10
26FEB26 11.00 P 0.00 0.00 0.00 1.07 +0.68 105 0 232 0
26FEB26 11.50 P 0.00 0.00 0.00 1.58 +0.82 146 0 365 0
26FEB26 12.00 P 0.00 0.00 0.00 2.07 +0.86 168 0 146 -50
26FEB26 12.50 P 2.55 2.61 2.55 2.54 +0.85 154 8 176 -13
26FEB26 13.00 P 3.10 3.10 3.10 3.07 +0.86 222 5 213 0
26FEB26 13.50 P 0.00 0.00 0.00 3.59 +0.87 266 0 44 -61
26FEB26 14.00 P 0.00 0.00 0.00 4.03 +0.83 0 0 35 0
26FEB26 14.50 P 0.00 0.00 0.00 4.54 +0.82 234 0 94 0
26FEB26 15.00 P 0.00 0.00 0.00 5.08 +0.86 322 0 161 0
26FEB26 15.50 P 0.00 0.00 0.00 5.61 +0.89 376 0 55 0
26FEB26 16.00 P 0.00 0.00 0.00 6.07 +0.86 348 0 128 0
26FEB26 16.50 P 0.00 0.00 0.00 6.57 +0.87 365 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 7.07 +0.85 382 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 7.57 +0.85 398 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 8.07 +0.85 414 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 8.58 +0.89 445 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 9.08 +0.89 459 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 9.58 +0.89 474 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 10.08 +0.89 488 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 11.06 +0.87 477 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 12.06 +0.86 501 0 0 0
30MAR26 8.00 P 0.17 0.17 0.15 0.10 +0.07 62 37 69 +36
30MAR26 8.25 P 0.00 0.00 0.00 0.14 +0.09 62 0 19 0
30MAR26 8.50 P 0.23 0.23 0.23 0.19 +0.12 62 10 13 +10
30MAR26 8.75 P 0.00 0.00 0.00 0.25 +0.15 61 0 19 0
30MAR26 9.00 P 0.42 0.42 0.33 0.32 +0.18 61 39 83 +5
30MAR26 9.25 P 0.49 0.49 0.45 0.41 +0.22 61 75 111 +43
30MAR26 9.50 P 0.58 0.58 0.55 0.52 +0.27 62 60 140 +59
30MAR26 9.75 P 0.60 0.70 0.60 0.64 +0.32 62 38 83 +27
30MAR26 10.00 P 0.77 0.77 0.77 0.75 +0.35 61 2 178 -2
30MAR26 10.50 P 0.00 0.00 0.00 1.06 +0.45 62 0 136 0
30MAR26 11.00 P 1.37 1.37 1.37 1.37 +0.51 59 3 111 0
30MAR26 11.50 P 0.00 0.00 0.00 1.82 +0.66 66 0 273 0
30MAR26 12.00 P 2.22 2.22 2.22 2.24 +0.72 67 1 169 -1
30MAR26 12.50 P 2.73 2.73 2.68 2.62 +0.72 60 10 492 -6
30MAR26 13.00 P 3.10 3.10 3.10 3.14 +0.81 71 5 291 0
30MAR26 13.50 P 0.00 0.00 0.00 3.59 +0.82 68 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 4.04 +0.83 59 0 2,016 0
30MAR26 14.50 P 0.00 0.00 0.00 4.57 +0.84 75 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 5.08 +0.85 83 0 46 -66
30MAR26 15.50 P 0.00 0.00 0.00 5.61 +0.89 95 0 63 0
30MAR26 16.00 P 0.00 0.00 0.00 6.07 +0.85 90 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 6.57 +0.85 95 0 13 0
30MAR26 17.00 P 0.00 0.00 0.00 7.07 +0.85 99 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.58 +0.86 106 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.07 +0.85 108 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.58 +0.86 115 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.08 +0.86 119 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.58 +0.86 123 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.08 +0.86 127 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.08 +0.86 133 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.07 +0.85 136 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.08 +0.86 146 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.07 +0.85 148 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.07 +0.85 154 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.08 +0.86 163 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.07 +0.85 164 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.17 +0.09 54 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.23 +0.13 54 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.29 +0.15 54 0 2 0
29APR26 8.75 P 0.45 0.45 0.39 0.37 +0.19 55 59 59 +57
29APR26 9.00 P 0.00 0.00 0.00 0.45 +0.22 54 0 1 0
29APR26 9.25 P 0.56 0.57 0.56 0.55 +0.25 54 30 30 +30
29APR26 9.50 P 0.00 0.00 0.00 0.66 +0.29 55 0 5 0
29APR26 9.75 P 0.87 0.87 0.78 0.77 +0.31 54 18 28 +13
29APR26 10.00 P 0.00 0.00 0.00 0.90 +0.35 54 0 3 0
29APR26 10.50 P 1.24 1.24 1.21 1.18 +0.41 53 30 46 +15
29APR26 11.00 P 0.00 0.00 0.00 1.56 +0.54 56 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 1.88 +0.57 53 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.34 +0.69 58 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 2.71 +0.68 54 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.15 +0.73 54 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 3.61 +0.76 54 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 4.09 +0.80 56 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 4.57 +0.83 57 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 5.08 +0.85 63 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 5.61 +0.89 72 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 6.07 +0.85 69 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 6.57 +0.85 72 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.07 +0.85 75 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.58 +0.86 81 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 8.07 +0.85 82 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 8.58 +0.86 87 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 9.08 +0.86 90 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 9.58 +0.86 93 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.08 +0.86 96 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.08 +0.86 101 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.07 +0.85 104 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.25 +0.13 52 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.31 +0.15 51 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.38 +0.18 51 0 0 0
28MAY26 8.75 P 0.51 0.51 0.51 0.47 +0.21 52 15 20 +15
28MAY26 9.00 P 0.59 0.59 0.59 0.56 +0.24 52 3 20 +3
28MAY26 9.25 P 0.00 0.00 0.00 0.65 +0.26 51 0 2 0
28MAY26 9.50 P 0.00 0.00 0.00 0.77 +0.29 52 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.89 +0.35 51 0 17 0
28MAY26 10.00 P 0.00 0.00 0.00 1.02 +0.35 51 0 15 0
28MAY26 10.50 P 1.35 1.35 1.35 1.31 +0.43 51 15 45 +15
28MAY26 11.00 P 0.00 0.00 0.00 1.66 +0.52 52 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.04 +0.59 54 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.43 +0.67 54 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.84 +0.71 55 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.27 +0.75 55 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 3.72 +0.79 56 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.12 +0.77 52 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.65 +0.86 59 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.09 +0.84 56 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.61 +0.89 62 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.07 +0.85 59 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.57 +0.85 62 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.07 +0.85 65 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.58 +0.86 70 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.07 +0.85 70 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.58 +0.86 75 0 0 0
29JUN26 8.00 P 0.28 0.28 0.28 0.33 +0.14 50 2 2 +2
29JUN26 8.25 P 0.00 0.00 0.00 0.40 +0.16 50 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 0.49 +0.20 51 0 6 0
29JUN26 8.75 P 0.00 0.00 0.00 0.57 +0.21 50 0 16 0
29JUN26 9.00 P 0.00 0.00 0.00 0.68 +0.25 51 0 18 0
29JUN26 9.25 P 0.00 0.00 0.00 0.78 +0.27 50 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.89 +0.29 50 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 1.01 +0.32 50 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 1.14 +0.35 50 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 1.42 +0.41 49 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 1.75 +0.48 50 0 650 0
29JUN26 11.50 P 0.00 0.00 0.00 2.14 +0.57 51 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.53 +0.63 52 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 2.92 +0.67 52 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 3.34 +0.72 53 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 3.78 +0.76 53 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.22 +0.78 53 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 4.67 +0.81 53 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.16 +0.85 56 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 5.64 +0.88 57 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 6.10 +0.87 56 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.60 +0.88 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.10 +0.88 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.60 +0.88 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.10 +0.88 67 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 8.60 +0.88 69 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.10 +0.88 71 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.60 +0.88 74 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.10 +0.88 76 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.08 +0.86 77 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.07 +0.85 79 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.08 +0.86 84 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.10 +0.88 91 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.07 +0.85 90 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.10 +0.88 97 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.10 +0.88 100 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.59 +0.18 51 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.68 +0.19 51 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.78 +0.22 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 +0.24 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.99 +0.25 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.10 +0.27 51 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 1.22 +0.29 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.35 +0.32 50 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.48 +0.34 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.76 +0.38 50 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 2.08 +0.43 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.42 +0.48 50 0 0 0
29SEP26 12.00 P 2.78 2.78 2.78 2.83 +0.57 52 8 113 +8
29SEP26 12.50 P 0.00 0.00 0.00 3.16 +0.55 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.60 +0.65 52 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.01 +0.68 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.42 +0.70 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.85 +0.72 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.23 +0.69 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.74 +0.78 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.21 +0.82 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.68 +0.84 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.16 +0.87 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.64 +0.88 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.13 +0.90 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.60 +0.88 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.10 +0.88 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.60 +0.88 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.10 +0.88 61 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.10 +0.88 65 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.10 +0.88 68 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.10 +0.88 71 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.10 +0.88 74 0 0 0
30DEC26 8.00 P 0.82 0.82 0.82 0.81 +0.20 51 1 1 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.91 +0.22 51 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.00 +0.22 51 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.11 +0.25 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.24 +0.28 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.36 +0.28 51 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.46 +0.30 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.59 +0.29 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.74 +0.33 50 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.03 +0.37 50 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.34 +0.41 50 0 9 0
30DEC26 11.50 P 2.67 2.67 2.67 2.68 +0.46 50 1 6 +1
30DEC26 12.00 P 0.00 0.00 0.00 3.07 +0.53 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.44 +0.54 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.81 +0.59 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.21 +0.62 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.62 +0.65 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.03 +0.67 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.45 +0.69 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.89 +0.73 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.28 +0.70 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.73 +0.72 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.18 +0.74 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.65 +0.76 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.13 +0.79 50 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 8.61 +0.81 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.10 +0.83 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.63 +0.89 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.12 +0.90 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.10 +0.87 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.10 +0.88 60 0 0 0
TOTAL PUT 924 14,969 +355
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$ 8.35
26FEB26 5.00 C 0.00 0.00 0.00 3.37 +0.07 364 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.12 +0.07 334 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.87 +0.07 305 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.62 +0.07 276 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.37 +0.07 249 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.12 +0.07 223 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.87 +0.07 197 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.62 +0.07 172 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.37 +0.07 147 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.10 +0.05 0 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.85 +0.05 0 0 38 0
26FEB26 7.75 C 0.00 0.00 0.00 0.60 +0.05 0 0 202 0
26FEB26 8.00 C 0.00 0.00 0.00 0.36 +0.06 40 0 34 0
26FEB26 8.25 C 0.12 0.12 0.12 0.13 +0.02 27 3 136 0
26FEB26 8.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 23 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.57 +0.06 82 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.47 +0.06 79 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.37 +0.06 76 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.12 +0.06 68 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.87 +0.06 61 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.62 +0.06 54 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.37 +0.06 48 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.14 +0.08 56 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.88 +0.08 44 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.63 +0.08 38 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.38 +0.06 32 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.12 +0.05 18 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.88 +0.05 21 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.65 +0.04 21 0 73 0
30MAR26 8.00 C 0.00 0.00 0.00 0.44 +0.04 20 0 123 0
30MAR26 8.25 C 0.00 0.00 0.00 0.28 +0.02 21 0 238 0
30MAR26 8.50 C 0.18 0.18 0.18 0.17 +0.02 22 5 31 -4
30MAR26 8.75 C 0.00 0.00 0.00 0.09 +0.01 22 0 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 22 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 3.40 +0.09 68 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.14 +0.08 56 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.89 +0.08 50 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.64 +0.06 45 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.40 +0.07 45 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.15 +0.08 40 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.90 +0.08 35 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.65 +0.06 30 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.41 +0.08 28 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.15 +0.05 21 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.92 +0.04 20 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.70 +0.03 20 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.51 +0.04 19 0 65 0
29APR26 8.25 C 0.00 0.00 0.00 0.35 +0.01 19 0 7 0
29APR26 8.50 C 0.00 0.00 0.00 0.23 +0.01 19 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 0.00 20 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 22 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.66 +0.08 41 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.41 +0.08 36 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.16 +0.06 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.92 +0.08 30 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.67 +0.06 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.43 +0.08 24 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.17 +0.04 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.95 +0.04 19 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.74 +0.03 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.56 +0.05 19 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.40 +0.03 18 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.28 +0.01 19 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.13 +0.01 19 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.60 +0.06 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.50 +0.06 50 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.42 +0.10 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.16 +0.08 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.91 +0.06 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.68 +0.10 44 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.42 +0.08 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.17 +0.06 33 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.94 +0.09 33 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.68 +0.06 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.44 +0.08 25 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.20 +0.07 22 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.96 +0.04 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.76 +0.04 19 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.58 +0.04 19 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.43 +0.02 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.31 +0.02 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.09 0.00 19 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 0.00 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 20 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.60 +0.06 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.50 +0.06 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.42 +0.10 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.16 +0.08 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.91 +0.06 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.68 +0.10 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.42 +0.08 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.17 +0.06 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.94 +0.09 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.69 +0.07 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.45 +0.07 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.23 +0.04 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.03 +0.04 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.86 +0.04 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.68 +0.03 20 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.55 +0.03 20 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 +0.02 20 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 +0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.27 +0.02 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.21 +0.02 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 0.00 20 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 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.42 +0.10 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.16 +0.08 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.91 +0.06 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.68 +0.10 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.42 +0.08 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.17 +0.06 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.94 +0.07 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.70 +0.08 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.48 +0.09 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.25 +0.02 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.08 +0.03 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.92 +0.03 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.75 +0.02 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.62 +0.02 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 +0.01 18 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.41 +0.01 18 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.33 0.00 18 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 0.00 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
TOTAL CALL 8 2,482 -4
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 275 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 224 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 199 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 176 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 153 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 131 0 124 0
26FEB26 7.25 P 0.01 0.01 0.01 0.01 0.00 108 14 307 -14
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 161 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 64 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 42 0
26FEB26 8.25 P 0.04 0.04 0.04 0.04 -0.03 32 30 35 -30
26FEB26 8.50 P 0.16 0.16 0.16 0.17 -0.06 29 10 10 +10
26FEB26 8.75 P 0.00 0.00 0.00 0.41 -0.05 45 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.65 -0.05 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.15 -0.07 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.65 -0.07 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.15 -0.07 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.65 -0.07 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 21 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 23 0 65 0
30MAR26 8.00 P 0.08 0.08 0.08 0.08 -0.02 21 5 205 0
30MAR26 8.25 P 0.00 0.00 0.00 0.17 -0.02 22 0 170 0
30MAR26 8.50 P 0.28 0.28 0.28 0.30 -0.04 22 30 80 +30
30MAR26 8.75 P 0.00 0.00 0.00 0.48 -0.04 23 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.67 -0.05 20 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.90 -0.05 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.65 -0.08 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.15 -0.08 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 19 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.06 -0.02 19 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 313 0
29APR26 8.25 P 0.00 0.00 0.00 0.22 -0.03 20 0 100 0
29APR26 8.50 P 0.32 0.32 0.32 0.35 -0.05 20 4 54 +4
29APR26 8.75 P 0.00 0.00 0.00 0.52 -0.05 21 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.70 -0.05 20 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.92 -0.05 20 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.15 -0.09 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.40 -0.08 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.15 -0.08 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.65 -0.08 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.09 -0.02 19 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.16 -0.02 19 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.38 -0.04 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.54 -0.05 19 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.72 -0.04 19 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.93 -0.05 19 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.16 -0.08 19 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.41 -0.07 22 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.15 -0.09 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.65 -0.09 0 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 42 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 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 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 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 -0.01 19 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 -0.01 19 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.16 -0.02 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.25 -0.02 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.36 -0.04 18 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.51 -0.04 18 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.67 -0.06 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.88 -0.04 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.08 -0.05 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.28 -0.10 16 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.51 -0.10 14 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.77 -0.08 19 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.25 -0.08 16 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.74 -0.08 0 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 26 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 0.01 -0.01 21 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 21 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 0.06 -0.01 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 -0.01 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 -0.02 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 -0.02 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.40 -0.02 21 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.67 -0.03 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.83 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.98 -0.04 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.21 -0.04 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.42 -0.04 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.64 -0.04 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.87 -0.04 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.34 -0.05 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.84 -0.05 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.01 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 -0.02 19 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.33 -0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 -0.04 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 -0.03 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.70 -0.04 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.86 -0.01 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.00 -0.05 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.23 -0.04 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.43 -0.05 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.65 -0.05 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.87 -0.05 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.35 -0.05 24 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.84 -0.05 27 0 0 0
TOTAL PUT 93 5,224 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KSO - KINGSOFT CLOSING PRICE HK$ 26.74
26FEB26 19.00 C 0.00 0.00 0.00 7.89 -1.03 306 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.39 -1.03 287 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.87 -1.05 259 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.84 -1.08 210 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.89 -1.21 196 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.86 -1.07 152 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.74 -1.19 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 1.79 -1.14 65 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.90 -1.09 55 0 31 0
26FEB26 27.00 C 0.44 0.44 0.23 0.30 -0.79 52 233 383 +212
26FEB26 28.00 C 0.12 0.12 0.06 0.06 -0.38 51 94 912 +36
26FEB26 29.00 C 0.05 0.05 0.03 0.01 -0.13 55 76 420 +3
26FEB26 30.00 C 0.00 0.00 0.00 0.01 -0.02 73 0 337 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 228 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 107 0 240 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 123 0 241 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 138 0 513 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 152 0 349 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 166 0 2,346 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 179 0 153 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 192 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 216 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 227 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 238 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 249 0 30 0
30MAR26 19.00 C 0.00 0.00 0.00 7.97 -1.19 78 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.50 -1.13 76 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.87 -1.14 57 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.98 -0.96 60 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 5.05 -1.07 55 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 4.13 -0.83 50 0 15 0
30MAR26 24.00 C 3.33 3.33 3.33 3.10 -1.10 39 2 2 +2
30MAR26 25.00 C 0.00 0.00 0.00 2.50 -0.88 45 0 10 0
30MAR26 26.00 C 1.86 1.86 1.84 1.84 -0.81 43 12 33 +12
30MAR26 27.00 C 1.39 1.39 1.26 1.37 -0.70 44 8 29 +8
30MAR26 28.00 C 0.99 0.99 0.92 0.96 -0.51 44 104 141 +70
30MAR26 29.00 C 0.62 0.68 0.62 0.66 -0.41 44 60 286 0
30MAR26 30.00 C 0.48 0.48 0.44 0.45 -0.30 44 116 247 0
30MAR26 31.00 C 0.35 0.35 0.35 0.29 -0.23 44 2 180 0
30MAR26 32.00 C 0.23 0.23 0.21 0.18 -0.16 44 10 713 0
30MAR26 33.00 C 0.15 0.16 0.15 0.11 -0.11 44 10 270 +3
30MAR26 34.00 C 0.11 0.12 0.11 0.07 -0.07 44 11 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.04 -0.05 44 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 7.97 -1.19 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.60 -1.03 59 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.10 -1.18 55 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.17 -0.83 51 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.17 -1.01 44 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.33 -0.86 42 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.65 -0.97 44 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 2.93 -0.70 43 0 0 0
29APR26 26.00 C 2.37 2.37 2.37 2.35 -0.71 42 15 15 +15
29APR26 27.00 C 0.00 0.00 0.00 1.82 -0.72 42 0 15 0
29APR26 28.00 C 1.48 1.48 1.46 1.41 -0.55 42 30 56 -15
29APR26 29.00 C 0.00 0.00 0.00 1.09 -0.46 42 0 61 0
29APR26 30.00 C 0.00 0.00 0.00 0.82 -0.39 42 0 45 0
29APR26 31.00 C 0.00 0.00 0.00 0.60 -0.32 42 0 142 0
29APR26 32.00 C 0.00 0.00 0.00 0.44 -0.25 42 0 351 0
29APR26 33.00 C 0.00 0.00 0.00 0.31 -0.20 41 0 289 0
29APR26 34.00 C 0.00 0.00 0.00 0.22 -0.15 41 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.16 -0.11 42 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.11 -0.08 42 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.08 -0.06 42 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.05 -0.05 41 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.04 -0.03 42 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 94 0
28MAY26 19.00 C 0.00 0.00 0.00 8.10 -1.06 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.69 -1.15 51 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.26 -1.02 51 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.30 -0.94 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.53 -0.90 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.66 -0.76 43 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.03 -0.93 45 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 3.30 -0.94 42 0 0 0
28MAY26 26.00 C 2.79 2.80 2.78 2.74 -0.73 42 45 45 +45
28MAY26 27.00 C 2.31 2.31 2.30 2.24 -0.76 42 60 90 +60
28MAY26 28.00 C 1.88 1.88 1.86 1.83 -0.57 42 45 175 +15
28MAY26 29.00 C 1.51 1.51 1.51 1.49 -0.49 42 15 133 +15
28MAY26 30.00 C 1.20 1.21 1.20 1.21 -0.42 42 21 141 +21
28MAY26 31.00 C 0.00 0.00 0.00 0.97 -0.37 43 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.76 -0.32 42 0 89 0
28MAY26 33.00 C 0.00 0.00 0.00 0.60 -0.26 42 0 4 0
28MAY26 34.00 C 0.00 0.00 0.00 0.46 -0.22 42 0 75 0
28MAY26 35.00 C 0.00 0.00 0.00 0.36 -0.17 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.27 -0.15 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.21 -0.11 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.16 -0.09 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.12 -0.07 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.09 -0.06 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.30 -0.88 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.73 -1.11 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.26 -1.05 45 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 6.51 -0.76 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.72 -0.82 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.97 -0.63 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.29 -0.85 44 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 3.68 -0.59 43 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 2.95 -0.71 40 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.56 -0.74 41 0 300 0
29JUN26 28.00 C 0.00 0.00 0.00 2.14 -0.58 41 0 360 0
29JUN26 29.00 C 0.00 0.00 0.00 1.81 -0.49 42 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.52 -0.41 42 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 1.26 -0.37 42 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 1.04 -0.33 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.85 -0.30 42 0 108 0
29JUN26 34.00 C 0.00 0.00 0.00 0.68 -0.26 42 0 47 0
29JUN26 35.00 C 0.00 0.00 0.00 0.56 -0.22 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.45 -0.18 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.36 -0.15 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.29 -0.13 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.23 -0.10 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.18 -0.09 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.15 -0.06 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.09 -0.05 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 -0.04 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 8.59 -0.99 45 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 8.28 -1.00 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.89 -0.88 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.13 -0.71 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.22 -1.00 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.75 -0.71 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.14 -0.52 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.56 -0.70 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.95 -0.71 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.49 -0.66 42 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 3.07 -0.63 42 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 2.71 -0.57 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 2.40 -0.50 42 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 2.10 -0.46 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 1.87 -0.40 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 1.64 -0.37 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 1.43 -0.35 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.24 -0.35 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 1.08 -0.29 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.93 -0.28 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.82 -0.20 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.70 -0.19 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.61 -0.17 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.53 -0.16 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.45 -0.16 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.39 -0.14 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.34 -0.11 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.29 -0.11 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.25 -0.10 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.04 -0.97 45 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.61 -1.03 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.23 -0.98 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 7.55 -0.89 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.00 -0.67 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.37 -0.80 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.80 -0.64 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.11 -0.79 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.64 -0.76 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.23 -0.69 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.82 -0.61 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.44 -0.57 42 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 3.11 -0.53 42 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 2.81 -0.49 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.54 -0.45 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.30 -0.41 42 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 2.06 -0.41 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.86 -0.37 42 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 1.60 -0.42 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.49 -0.33 42 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 1.34 -0.24 42 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 1.18 -0.25 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.04 -0.24 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.93 -0.25 41 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.82 -0.21 41 0 23 0
TOTAL CALL 969 16,843 +502
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 169 0 6 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 144 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 95 0 69 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 71 0 96 0
26FEB26 25.00 P 0.04 0.04 0.04 0.02 +0.01 54 17 177 0
26FEB26 26.00 P 0.09 0.22 0.09 0.14 +0.11 52 32 277 +24
26FEB26 27.00 P 0.56 0.60 0.49 0.55 +0.40 51 23 796 -4
26FEB26 28.00 P 1.28 1.42 1.28 1.32 +0.79 52 15 813 -12
26FEB26 29.00 P 0.00 0.00 0.00 2.26 +1.04 0 0 603 0
26FEB26 30.00 P 3.30 3.31 3.30 3.36 +1.20 116 7 282 0
26FEB26 31.00 P 0.00 0.00 0.00 4.26 +1.13 0 0 17 -146
26FEB26 32.00 P 0.00 0.00 0.00 5.26 +1.18 0 0 17 -117
26FEB26 33.00 P 6.14 6.14 6.14 6.26 +1.18 0 1 15 0
26FEB26 34.00 P 0.00 0.00 0.00 7.26 +1.00 0 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 8.26 +1.18 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.26 +0.99 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.26 +1.18 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.26 +1.18 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 12.26 +1.18 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.26 +1.01 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 14.26 +1.03 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 15.26 +1.04 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 16.26 +1.18 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 44 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 13 0
30MAR26 21.00 P 0.00 0.00 0.00 0.05 +0.03 45 0 127 0
30MAR26 22.00 P 0.00 0.00 0.00 0.11 +0.06 44 0 47 0
30MAR26 23.00 P 0.27 0.27 0.27 0.22 +0.11 44 80 564 +80
30MAR26 24.00 P 0.44 0.45 0.44 0.41 +0.19 44 70 281 +15
30MAR26 25.00 P 0.69 0.72 0.69 0.68 +0.28 44 41 571 +2
30MAR26 26.00 P 1.05 1.08 1.04 1.05 +0.39 44 10 501 +9
30MAR26 27.00 P 1.51 1.58 1.51 1.53 +0.51 43 44 287 -36
30MAR26 28.00 P 0.00 0.00 0.00 2.13 +0.64 43 0 365 0
30MAR26 29.00 P 0.00 0.00 0.00 2.93 +0.85 47 0 94 0
30MAR26 30.00 P 0.00 0.00 0.00 3.74 +0.97 48 0 103 0
30MAR26 31.00 P 0.00 0.00 0.00 4.49 +1.01 44 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 5.31 +0.88 38 0 30 0
30MAR26 33.00 P 0.00 0.00 0.00 6.32 +1.14 44 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 7.28 +1.02 43 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 8.26 +1.17 0 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 9.26 +0.99 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.26 +0.91 0 0 8 0
30MAR26 38.00 P 0.00 0.00 0.00 11.26 +0.92 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 12.26 +0.93 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.26 +1.01 0 0 0 -1
30MAR26 41.00 P 0.00 0.00 0.00 14.26 +1.03 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 15.32 +1.10 81 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 16.26 +1.03 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 17.32 +1.16 88 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 18.26 +0.92 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 19.34 +1.26 97 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 20.34 +1.12 100 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 21.26 +1.18 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 22.26 +1.13 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 23.26 +0.92 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 25.76 +1.18 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 28.26 +1.04 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 30.76 +1.18 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 33.26 +1.18 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 35.76 +0.93 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 38.26 +1.18 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 17 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 +0.03 42 0 54 0
29APR26 20.00 P 0.00 0.00 0.00 0.08 +0.04 42 0 21 0
29APR26 21.00 P 0.00 0.00 0.00 0.15 +0.06 41 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.28 +0.12 42 0 33 0
29APR26 23.00 P 0.52 0.52 0.52 0.46 +0.18 42 1 1 +1
29APR26 24.00 P 0.00 0.00 0.00 0.71 +0.25 42 0 35 0
29APR26 25.00 P 0.00 0.00 0.00 1.03 +0.32 42 0 28 0
29APR26 26.00 P 1.43 1.43 1.42 1.44 +0.41 41 31 95 +16
29APR26 27.00 P 1.92 1.95 1.90 1.93 +0.51 41 51 110 +30
29APR26 28.00 P 2.46 2.46 2.46 2.53 +0.63 41 1 21 +1
29APR26 29.00 P 0.00 0.00 0.00 3.19 +0.70 41 0 178 0
29APR26 30.00 P 4.01 4.01 3.99 4.00 +0.97 43 5 27 +5
29APR26 31.00 P 0.00 0.00 0.00 4.76 +0.81 42 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 5.51 +0.97 39 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 6.41 +1.04 39 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 7.32 +1.03 38 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.32 +1.14 41 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.27 +0.92 39 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.27 +0.92 42 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.26 +0.92 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.26 +0.86 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.26 +1.01 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 14.34 +1.11 61 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 15.32 +1.10 62 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.11 +0.04 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.14 +0.05 42 0 1 0
28MAY26 20.00 P 0.00 0.00 0.00 0.19 +0.07 42 0 13 0
28MAY26 21.00 P 0.00 0.00 0.00 0.32 +0.12 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.49 +0.16 42 0 49 0
28MAY26 23.00 P 0.00 0.00 0.00 0.73 +0.22 42 0 101 0
28MAY26 24.00 P 0.00 0.00 0.00 1.04 +0.29 43 0 69 0
28MAY26 25.00 P 1.42 1.42 1.42 1.40 +0.36 42 4 55 +4
28MAY26 26.00 P 0.00 0.00 0.00 1.84 +0.44 42 0 147 0
28MAY26 27.00 P 2.35 2.35 2.35 2.34 +0.51 42 15 48 +15
28MAY26 28.00 P 0.00 0.00 0.00 2.93 +0.61 42 0 77 0
28MAY26 29.00 P 0.00 0.00 0.00 3.65 +0.74 44 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 4.35 +0.78 44 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 5.12 +0.88 44 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 5.72 +0.78 39 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.75 +0.87 44 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.50 +0.74 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.42 +0.99 41 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.56 +1.02 49 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.33 +0.96 42 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.49 +1.15 52 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.31 +0.84 46 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.34 +1.09 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.20 +0.07 42 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 0.26 +0.09 42 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.33 +0.11 42 0 16 0
29JUN26 21.00 P 0.00 0.00 0.00 0.49 +0.14 42 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.72 +0.20 42 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.99 +0.25 42 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 1.33 +0.32 42 0 592 0
29JUN26 25.00 P 1.74 1.74 1.74 1.71 +0.35 42 1 115 -1
29JUN26 26.00 P 0.00 0.00 0.00 2.16 +0.42 41 0 52 0
29JUN26 27.00 P 0.00 0.00 0.00 2.70 +0.52 42 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 3.28 +0.59 42 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 3.94 +0.68 42 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 4.59 +0.69 41 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 5.38 +0.90 42 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 5.97 +0.55 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 6.85 +0.64 40 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 7.75 +0.72 41 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 8.83 +1.05 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.56 +1.02 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.49 +0.93 43 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.55 +1.00 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.55 +1.08 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.34 +0.92 44 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 14.34 +0.86 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.32 +0.85 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.26 +0.91 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.32 +1.16 51 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.26 +0.92 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.34 +1.09 56 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.34 +0.99 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.26 +0.98 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.26 +0.99 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.26 +0.92 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.53 +0.12 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.63 +0.14 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.74 +0.17 42 0 7 0
29SEP26 21.00 P 0.00 0.00 0.00 0.99 +0.20 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.28 +0.24 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.64 +0.30 43 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 2.01 +0.32 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 2.43 +0.37 42 0 510 0
29SEP26 26.00 P 0.00 0.00 0.00 2.92 +0.43 42 0 31 0
29SEP26 27.00 P 0.00 0.00 0.00 3.45 +0.49 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.03 +0.55 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 4.66 +0.61 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.34 +0.67 42 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 6.05 +0.71 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.71 +0.52 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.69 +0.75 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.27 +0.61 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.08 +0.78 41 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 9.90 +0.69 40 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 10.80 +0.81 41 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.95 +0.97 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.62 +0.84 42 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 13.62 +0.95 44 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.55 +0.99 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.32 +0.82 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.36 +0.93 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.36 +1.07 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.35 +1.01 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.34 +0.99 46 0 0 0
30DEC26 19.00 P 0.89 0.89 0.89 0.83 +0.17 42 2 2 +2
30DEC26 19.50 P 0.00 0.00 0.00 0.94 +0.17 42 0 22 0
30DEC26 20.00 P 0.00 0.00 0.00 1.09 +0.21 42 0 17 0
30DEC26 21.00 P 0.00 0.00 0.00 1.38 +0.24 42 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.72 +0.29 42 0 22 0
30DEC26 23.00 P 2.00 2.08 2.00 2.07 +0.28 42 3 6 +3
30DEC26 24.00 P 2.52 2.52 2.52 2.47 +0.32 41 1 1 +1
30DEC26 25.00 P 2.98 2.98 2.98 2.95 +0.40 42 2 53 +2
30DEC26 26.00 P 3.38 3.38 3.38 3.41 +0.41 41 10 23 +10
30DEC26 27.00 P 0.00 0.00 0.00 3.94 +0.45 41 0 8 0
30DEC26 28.00 P 0.00 0.00 0.00 4.52 +0.50 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 5.15 +0.55 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 5.82 +0.59 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.55 +0.66 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 7.31 +0.75 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.01 +0.75 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.78 +0.77 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.54 +0.71 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.40 +0.76 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.30 +0.86 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.16 +0.85 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.04 +0.89 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.92 +1.00 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.89 +0.97 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.75 +1.00 44 0 0 0
TOTAL PUT 467 12,580 -97
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 66.65
26FEB26 40.00 C 0.00 0.00 0.00 26.66 -2.66 232 0 130 0
26FEB26 41.00 C 0.00 0.00 0.00 25.66 -1.90 221 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.92 -1.64 367 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.66 -1.90 199 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.66 -1.90 188 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.66 -1.90 178 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 21.15 -1.41 350 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.66 -1.90 158 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.91 -1.65 273 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.66 -1.90 139 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.66 -1.90 130 0 250 0
26FEB26 52.50 C 0.00 0.00 0.00 14.16 -1.90 107 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 11.66 -1.91 86 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 9.16 -1.91 66 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 6.67 -1.88 61 0 7 -3
26FEB26 62.50 C 4.07 4.07 3.67 4.35 -1.82 72 302 342 +287
26FEB26 65.00 C 1.80 1.91 1.73 2.18 -1.63 60 18 996 +3
26FEB26 67.50 C 0.60 0.83 0.58 0.78 -1.12 58 606 811 -167
26FEB26 70.00 C 0.50 0.50 0.18 0.32 -0.57 69 692 3,413 +175
26FEB26 72.50 C 0.11 0.11 0.08 0.17 -0.23 83 219 1,184 -31
26FEB26 75.00 C 0.05 0.06 0.04 0.10 -0.08 95 47 1,465 -24
26FEB26 77.50 C 0.04 0.04 0.02 0.07 -0.01 109 120 2,965 0
26FEB26 80.00 C 0.00 0.00 0.00 0.06 +0.02 124 0 2,559 0
26FEB26 82.50 C 0.01 0.01 0.01 0.05 +0.02 137 10 962 +10
26FEB26 85.00 C 0.00 0.00 0.00 0.04 +0.03 148 0 1,956 0
26FEB26 87.50 C 0.00 0.00 0.00 0.03 +0.02 157 0 492 0
26FEB26 90.00 C 0.00 0.00 0.00 0.02 +0.01 163 0 2,489 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 163 0 2,364 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 175 0 2,146 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 186 0 2,053 0
26FEB26 100.00 C 0.01 0.01 0.01 0.01 0.00 197 2 329 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 208 0 440 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 218 0 855 0
27FEB26 48.00 C 0.00 0.00 0.00 18.91 -1.82 222 0 0 0
27FEB26 49.00 C 0.00 0.00 0.00 17.99 -2.00 224 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 16.98 -1.93 210 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 14.27 -2.30 145 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 12.01 -2.00 156 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 9.19 -2.36 77 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 6.81 -2.22 79 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 4.43 -2.19 65 0 0 0
27FEB26 65.00 C 1.98 1.98 1.98 2.39 -1.66 58 1 30 0
27FEB26 67.50 C 0.85 1.00 0.73 0.98 -1.18 55 224 114 +92
27FEB26 70.00 C 0.47 0.47 0.27 0.35 -0.65 58 1,098 1,140 +843
27FEB26 72.50 C 0.16 0.16 0.13 0.17 -0.25 67 26 359 -10
27FEB26 75.00 C 0.06 0.06 0.06 0.10 -0.08 78 5 175 0
27FEB26 77.50 C 0.00 0.00 0.00 0.07 -0.01 89 0 15 0
27FEB26 80.00 C 0.00 0.00 0.00 0.06 +0.02 101 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 0.05 +0.02 112 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 0.04 +0.03 121 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.03 +0.02 128 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.02 +0.01 133 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 18.91 -1.82 119 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 17.99 -2.00 120 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 16.98 -2.18 113 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 14.64 -1.93 108 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 12.01 -2.00 84 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 9.63 -1.92 75 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 7.27 -1.76 64 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 4.92 -1.70 52 0 0 0
06MAR26 65.00 C 2.70 2.95 2.70 3.07 -1.39 48 21 36 +21
06MAR26 67.50 C 1.48 1.74 1.48 1.81 -1.02 49 101 48 +48
06MAR26 70.00 C 0.90 1.00 0.86 1.00 -0.68 50 77 98 +75
06MAR26 72.50 C 0.41 0.52 0.41 0.55 -0.40 52 263 300 +205
06MAR26 75.00 C 0.25 0.27 0.25 0.31 -0.21 55 11 155 0
06MAR26 77.50 C 0.17 0.17 0.17 0.18 -0.08 58 5 140 0
06MAR26 80.00 C 0.00 0.00 0.00 0.10 -0.03 60 0 150 0
06MAR26 82.50 C 0.00 0.00 0.00 0.06 0.00 63 0 40 0
06MAR26 85.00 C 0.00 0.00 0.00 0.04 +0.01 66 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.03 +0.01 70 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.02 +0.01 73 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 30.33 -1.46 130 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 28.75 -2.50 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 27.76 -2.50 62 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 27.36 -1.96 116 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 25.99 -1.98 91 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.99 -1.62 87 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 23.78 -2.06 57 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 22.67 -2.01 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.97 -2.06 74 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 21.15 -1.55 80 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 20.09 -1.62 73 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 19.33 -1.68 79 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 17.99 -2.00 61 0 223 0
30MAR26 50.00 C 16.28 16.28 16.28 17.12 -2.04 63 4 250 +1
30MAR26 52.50 C 0.00 0.00 0.00 14.64 -2.24 55 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 12.55 -1.46 58 0 320 0
30MAR26 57.50 C 0.00 0.00 0.00 10.48 -1.36 57 0 212 0
30MAR26 60.00 C 0.00 0.00 0.00 8.02 -1.74 47 0 1,472 0
30MAR26 62.50 C 6.05 6.05 6.05 6.43 -1.27 49 35 529 +35
30MAR26 65.00 C 4.50 4.82 4.46 5.08 -1.04 51 236 908 -43
30MAR26 67.50 C 3.56 3.64 3.32 3.64 -1.08 48 64 555 +43
30MAR26 70.00 C 2.59 2.80 2.50 2.80 -0.75 50 751 16,923 -25
30MAR26 72.50 C 1.77 2.09 1.77 2.08 -0.63 51 22 5,812 +5
30MAR26 75.00 C 1.62 1.62 1.34 1.53 -0.53 52 84 8,464 +7
30MAR26 77.50 C 1.04 1.17 1.04 1.12 -0.44 52 491 3,209 +62
30MAR26 80.00 C 0.82 0.89 0.78 0.82 -0.33 53 832 2,775 +531
30MAR26 82.50 C 0.62 0.62 0.62 0.60 -0.24 54 66 2,732 +65
30MAR26 85.00 C 0.47 0.52 0.47 0.44 -0.17 55 39 4,494 +4
30MAR26 87.50 C 0.39 0.42 0.39 0.33 -0.12 56 16 1,091 -1
30MAR26 90.00 C 0.33 0.34 0.28 0.24 -0.09 57 81 4,780 -13
30MAR26 92.50 C 0.28 0.29 0.27 0.18 -0.06 57 16 1,570 +1
30MAR26 95.00 C 0.22 0.24 0.22 0.14 -0.04 59 27 4,224 +27
30MAR26 97.50 C 0.20 0.20 0.20 0.10 -0.03 59 3 3,724 0
30MAR26 100.00 C 0.18 0.18 0.18 0.08 -0.02 60 5 1,063 +5
30MAR26 102.50 C 0.00 0.00 0.00 0.06 -0.01 61 0 1,720 0
30MAR26 105.00 C 0.15 0.15 0.15 0.05 -0.01 62 1 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.04 0.00 63 0 720 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 0.00 64 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 64 0 541 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 62 0 807 0
29APR26 47.00 C 0.00 0.00 0.00 20.62 -1.86 66 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.45 -1.56 58 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.18 -2.13 47 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.27 -2.10 47 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.18 -1.70 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.21 -1.78 51 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 11.26 -1.34 50 0 2 0
29APR26 60.00 C 0.00 0.00 0.00 8.89 -1.42 43 0 60 0
29APR26 62.50 C 7.17 7.60 7.17 7.67 -1.15 47 8 107 +6
29APR26 65.00 C 5.80 5.92 5.80 6.21 -1.14 47 68 115 +45
29APR26 67.50 C 4.76 4.85 4.70 5.05 -0.99 47 92 269 +31
29APR26 70.00 C 3.82 4.03 3.77 4.05 -0.88 47 59 405 +3
29APR26 72.50 C 3.44 3.44 3.17 3.31 -0.69 48 3 353 0
29APR26 75.00 C 2.54 2.70 2.46 2.70 -0.58 49 48 524 +16
29APR26 77.50 C 2.00 2.10 2.00 2.19 -0.50 50 37 461 +23
29APR26 80.00 C 1.69 1.70 1.69 1.75 -0.45 50 14 216 +12
29APR26 82.50 C 1.37 1.43 1.33 1.41 -0.36 51 133 362 +131
29APR26 85.00 C 1.15 1.15 1.15 1.13 -0.30 51 4 541 -2
29APR26 87.50 C 0.98 0.99 0.97 0.91 -0.24 52 315 476 +185
29APR26 90.00 C 0.75 0.85 0.75 0.73 -0.20 53 212 782 +192
29APR26 92.50 C 0.00 0.00 0.00 0.59 -0.16 53 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.48 -0.13 54 0 1,174 0
29APR26 97.50 C 0.00 0.00 0.00 0.39 -0.11 54 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.32 -0.09 55 0 652 0
29APR26 102.50 C 0.00 0.00 0.00 0.26 -0.07 55 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.22 -0.05 56 0 290 0
28MAY26 48.00 C 0.00 0.00 0.00 19.99 -1.50 57 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.07 -1.39 56 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.05 -1.32 52 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.00 -1.32 52 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.92 -1.07 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.12 -0.80 49 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 9.82 -1.69 44 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 8.72 -1.29 47 0 1 0
28MAY26 65.00 C 0.00 0.00 0.00 7.42 -1.09 47 0 30 0
28MAY26 67.50 C 5.90 6.10 5.90 6.22 -1.02 47 10 77 0
28MAY26 70.00 C 5.04 5.04 4.93 5.25 -0.89 48 14 273 -13
28MAY26 72.50 C 4.22 4.34 4.22 4.44 -0.76 48 29 281 -12
28MAY26 75.00 C 3.62 3.71 3.58 3.75 -0.67 49 27 149 +10
28MAY26 77.50 C 0.00 0.00 0.00 3.18 -0.59 49 0 257 0
28MAY26 80.00 C 2.67 2.67 2.67 2.70 -0.52 50 84 123 -15
28MAY26 82.50 C 2.11 2.28 2.11 2.32 -0.44 51 91 122 -15
28MAY26 85.00 C 0.00 0.00 0.00 1.99 -0.39 52 0 50 0
28MAY26 87.50 C 0.00 0.00 0.00 1.72 -0.33 53 0 40 0
28MAY26 90.00 C 1.42 1.42 1.42 1.49 -0.28 53 15 94 -2
28MAY26 92.50 C 1.22 1.22 1.22 1.29 -0.25 54 13 33 0
28MAY26 95.00 C 1.04 1.04 1.04 1.13 -0.25 55 1 186 0
28MAY26 97.50 C 0.00 0.00 0.00 0.99 -0.21 56 0 47 0
28MAY26 100.00 C 0.78 0.78 0.78 0.87 -0.19 56 65 111 +65
28MAY26 102.50 C 0.00 0.00 0.00 0.79 -0.15 57 0 9 0
28MAY26 105.00 C 0.00 0.00 0.00 0.70 -0.14 58 0 12 0
29JUN26 41.00 C 25.95 25.95 25.95 26.30 -1.83 49 4 10 +3
29JUN26 42.00 C 0.00 0.00 0.00 25.60 -1.90 55 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 25.20 -1.29 64 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 24.27 -0.86 62 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 23.03 -1.08 56 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.74 -1.43 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 21.46 -1.02 57 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 20.66 -1.08 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.22 -1.55 49 0 591 0
29JUN26 50.00 C 0.00 0.00 0.00 18.45 -1.44 49 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 16.69 -0.86 51 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 14.59 -1.43 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 13.22 -0.49 51 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 11.57 -0.88 50 0 310 0
29JUN26 62.50 C 9.39 9.44 9.39 9.67 -1.26 47 45 2,111 -16
29JUN26 65.00 C 7.91 7.91 7.91 8.42 -1.09 47 840 973 +802
29JUN26 67.50 C 7.30 7.30 7.30 7.28 -0.99 47 2 191 0
29JUN26 70.00 C 6.10 6.10 6.08 6.29 -0.89 47 70 1,414 -70
29JUN26 72.50 C 5.22 5.22 5.22 5.41 -0.82 47 4 1,685 +4
29JUN26 75.00 C 0.00 0.00 0.00 4.71 -0.71 48 0 9,165 0
29JUN26 77.50 C 0.00 0.00 0.00 4.10 -0.68 49 0 1,308 0
29JUN26 80.00 C 0.00 0.00 0.00 3.56 -0.67 49 0 1,705 0
29JUN26 82.50 C 0.00 0.00 0.00 3.06 -0.69 49 0 289 0
29JUN26 85.00 C 2.60 2.61 2.60 2.63 -0.71 50 3 1,960 0
29JUN26 87.50 C 2.29 2.36 2.29 2.26 -0.72 50 473 3,318 +469
29JUN26 90.00 C 2.11 2.11 2.11 1.94 -0.73 50 1 2,214 -1
29JUN26 92.50 C 1.83 1.86 1.83 1.67 -0.73 50 2 1,284 -2
29JUN26 95.00 C 0.00 0.00 0.00 1.44 -0.73 50 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 1.24 -0.72 51 0 108 0
29JUN26 100.00 C 0.00 0.00 0.00 1.07 -0.77 51 0 916 0
29JUN26 102.50 C 0.00 0.00 0.00 0.93 -0.70 51 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.78 -0.72 51 0 155 0
29JUN26 107.50 C 0.00 0.00 0.00 0.68 -0.70 51 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.59 -0.68 52 0 176 0
29JUN26 112.50 C 0.00 0.00 0.00 0.51 -0.67 52 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.45 -0.65 52 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 0.39 -0.67 53 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.34 -0.65 53 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.31 -0.59 53 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.28 -0.57 54 0 430 0
29JUN26 127.50 C 0.00 0.00 0.00 0.24 -0.56 54 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.22 -0.54 54 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 23.09 -1.05 50 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 22.28 -1.64 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.83 -1.30 52 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 20.82 -1.14 50 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 20.13 -1.06 50 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 18.22 -0.72 49 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 16.43 -1.52 48 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 14.84 -1.38 48 0 6 0
29SEP26 60.00 C 0.00 0.00 0.00 13.45 -0.83 48 0 1,076 0
29SEP26 62.50 C 11.86 11.86 11.86 12.07 -0.90 47 1 217 0
29SEP26 65.00 C 0.00 0.00 0.00 10.77 -1.16 47 0 511 0
29SEP26 67.50 C 9.59 9.59 9.59 9.76 -1.05 47 12 1,754 0
29SEP26 70.00 C 0.00 0.00 0.00 8.78 -0.94 47 0 674 0
29SEP26 72.50 C 0.00 0.00 0.00 7.91 -0.87 48 0 316 0
29SEP26 75.00 C 0.00 0.00 0.00 7.14 -0.78 48 0 522 0
29SEP26 77.50 C 6.15 6.15 6.15 6.45 -0.72 48 30 646 +30
29SEP26 80.00 C 5.75 5.75 5.75 5.84 -0.67 49 1 1,488 0
29SEP26 82.50 C 0.00 0.00 0.00 5.28 -0.63 49 0 875 0
29SEP26 85.00 C 0.00 0.00 0.00 4.76 -0.62 49 0 259 0
29SEP26 87.50 C 0.00 0.00 0.00 4.29 -0.62 49 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 3.81 -0.68 49 0 928 0
29SEP26 92.50 C 0.00 0.00 0.00 3.47 -0.64 49 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 3.12 -0.64 50 0 159 0
29SEP26 97.50 C 3.00 3.00 3.00 2.78 -0.68 50 6 124 -6
29SEP26 100.00 C 0.00 0.00 0.00 2.53 -0.59 50 0 202 0
29SEP26 102.50 C 0.00 0.00 0.00 2.22 -0.63 49 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 1.99 -0.65 50 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 1.81 -0.61 50 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 1.64 -0.56 50 0 194 0
29SEP26 112.50 C 0.00 0.00 0.00 1.48 -0.49 50 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.33 -0.55 50 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.22 -0.47 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.12 -0.42 51 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.01 -0.41 51 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.91 -0.42 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.86 -0.42 52 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.79 -0.39 52 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 0.70 -0.39 51 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.64 -0.37 52 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.58 -0.35 52 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.54 -0.33 52 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.51 -0.31 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.46 -0.33 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.43 -0.28 53 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.39 -0.29 53 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 23.82 -1.09 51 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 23.16 -1.13 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.22 -1.36 50 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.41 -1.68 49 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 19.68 -1.51 48 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 18.54 -1.01 50 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 16.85 -1.33 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.40 -0.93 48 0 18 0
30DEC26 62.50 C 0.00 0.00 0.00 14.10 -1.20 48 0 2 0
30DEC26 65.00 C 12.52 12.52 12.52 12.90 -1.10 47 2 345 0
30DEC26 67.50 C 11.50 11.50 11.50 11.85 -1.06 48 1 381 +1
30DEC26 70.00 C 0.00 0.00 0.00 10.83 -1.07 47 0 313 0
30DEC26 72.50 C 0.00 0.00 0.00 10.00 -0.94 48 0 619 0
30DEC26 75.00 C 0.00 0.00 0.00 9.20 -0.86 48 0 1,101 0
30DEC26 77.50 C 8.23 8.23 8.23 8.42 -0.89 48 3 349 0
30DEC26 80.00 C 0.00 0.00 0.00 7.76 -0.82 48 0 235 0
30DEC26 82.50 C 0.00 0.00 0.00 7.16 -0.78 48 0 91 0
30DEC26 85.00 C 6.68 6.68 6.41 6.62 -0.73 49 26 205 -1
30DEC26 87.50 C 0.00 0.00 0.00 6.12 -0.69 49 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 5.68 -0.64 49 0 103 0
30DEC26 92.50 C 0.00 0.00 0.00 5.27 -0.61 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 4.82 -0.67 49 0 37 0
30DEC26 97.50 C 0.00 0.00 0.00 4.46 -0.59 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 4.13 -0.55 50 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 3.81 -0.55 50 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 3.48 -0.56 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.25 -0.47 50 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 2.93 -0.53 49 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 2.71 -0.53 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.48 -0.45 50 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 2.38 -0.41 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.16 -0.34 50 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 2.01 -0.42 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.86 -0.35 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.71 -0.36 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.60 -0.32 50 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 1.50 -0.28 51 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 1.41 -0.27 51 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 1.31 -0.28 51 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 1.21 -0.29 51 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 1.12 -0.28 51 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 1.06 -0.25 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 1.00 -0.22 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.97 -0.22 52 0 7 0
TOTAL CALL 9,489 178,543 +4,101
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 255 0 524 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 244 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 222 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 211 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 201 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 191 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 181 0 84 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 171 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 161 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 151 0 671 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 127 0 270 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 105 0 888 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 1,899 0
26FEB26 60.00 P 0.09 0.09 0.05 0.01 -0.03 61 223 1,355 0
26FEB26 62.50 P 0.20 0.26 0.11 0.10 -0.01 61 164 2,516 -76
26FEB26 65.00 P 0.94 0.94 0.44 0.48 +0.16 57 664 3,592 -471
26FEB26 67.50 P 1.72 2.30 1.55 1.55 +0.63 54 581 3,532 -259
26FEB26 70.00 P 4.01 4.19 3.52 3.56 +1.28 60 563 3,219 -337
26FEB26 72.50 P 6.80 6.80 5.99 5.99 +1.51 80 84 1,736 -84
26FEB26 75.00 P 0.00 0.00 0.00 8.53 +1.71 109 0 1,835 0
26FEB26 77.50 P 0.00 0.00 0.00 11.14 +1.84 147 0 4,152 0
26FEB26 80.00 P 13.93 13.93 13.93 13.80 +2.32 188 4 1,578 -4
26FEB26 82.50 P 0.00 0.00 0.00 16.15 +1.77 192 0 288 -167
26FEB26 85.00 P 0.00 0.00 0.00 18.42 +1.93 165 0 30 -348
26FEB26 87.50 P 0.00 0.00 0.00 20.88 +1.63 162 0 0 -74
26FEB26 90.00 P 0.00 0.00 0.00 23.37 +1.92 170 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.16 +1.82 268 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.69 +2.24 290 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.16 +1.59 300 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.60 +1.56 305 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 36.22 +1.98 342 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 38.66 +1.61 346 0 0 0
27FEB26 48.00 P 0.00 0.00 0.00 0.01 -0.01 139 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 -0.02 131 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 -0.03 123 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.05 104 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 -0.09 85 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.03 -0.11 78 0 0 0
27FEB26 60.00 P 0.10 0.10 0.10 0.08 -0.13 69 2 67 +2
27FEB26 62.50 P 0.36 0.36 0.32 0.26 -0.09 64 95 286 +95
27FEB26 65.00 P 0.90 1.10 0.90 0.73 +0.15 59 164 244 -56
27FEB26 67.50 P 2.11 2.28 2.11 1.76 +0.68 53 38 165 +18
27FEB26 70.00 P 4.21 4.21 4.21 3.63 +1.11 54 10 67 +10
27FEB26 72.50 P 0.00 0.00 0.00 5.99 +1.51 66 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 8.53 +1.71 90 1 0 -1
27FEB26 77.50 P 0.00 0.00 0.00 11.14 +1.84 120 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 13.80 +2.32 154 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 16.15 +1.77 157 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 18.42 +1.93 135 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 20.88 +1.63 134 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 23.37 +1.78 140 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 -0.01 76 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.02 72 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 -0.03 67 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.03 -0.03 65 0 0 0
06MAR26 55.00 P 0.12 0.12 0.10 0.07 -0.03 61 111 111 +111
06MAR26 57.50 P 0.18 0.24 0.18 0.15 +0.01 57 9 9 +9
06MAR26 60.00 P 0.42 0.48 0.32 0.35 +0.09 55 169 124 +122
06MAR26 62.50 P 0.85 1.00 0.69 0.74 +0.22 52 464 279 +259
06MAR26 65.00 P 1.20 1.84 1.20 1.43 +0.47 49 173 346 +53
06MAR26 67.50 P 2.96 3.25 2.65 2.55 +0.76 47 102 120 +80
06MAR26 70.00 P 4.66 4.66 4.66 4.22 +1.09 48 12 13 +11
06MAR26 72.50 P 0.00 0.00 0.00 6.37 +1.57 53 0 5 0
06MAR26 75.00 P 0.00 0.00 0.00 8.70 +1.88 59 1 2 +1
06MAR26 77.50 P 0.00 0.00 0.00 11.14 +1.84 67 0 28 0
06MAR26 80.00 P 0.00 0.00 0.00 13.80 +2.14 85 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 16.15 +1.77 87 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 18.42 +1.79 77 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 21.46 +2.21 123 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 23.37 +1.78 81 0 0 0
30MAR26 37.00 P 0.04 0.04 0.04 0.01 0.00 71 100 604 +100
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 96 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8,021 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 429 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 623 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 54 0 134 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 566 0
30MAR26 45.00 P 0.00 0.00 0.00 0.03 +0.01 55 0 302 0
30MAR26 46.00 P 0.16 0.16 0.16 0.05 +0.02 56 10 247 0
30MAR26 47.00 P 0.00 0.00 0.00 0.06 +0.02 54 0 1,178 0
30MAR26 48.00 P 0.21 0.21 0.21 0.08 +0.02 54 2 409 0
30MAR26 49.00 P 0.00 0.00 0.00 0.11 +0.04 54 0 569 0
30MAR26 50.00 P 0.27 0.27 0.22 0.15 +0.05 54 109 868 +94
30MAR26 52.50 P 0.40 0.43 0.37 0.30 +0.10 53 4 857 0
30MAR26 55.00 P 0.66 0.66 0.54 0.52 +0.14 52 44 2,209 +32
30MAR26 57.50 P 0.98 1.02 0.83 0.86 +0.19 51 726 2,087 -338
30MAR26 60.00 P 1.45 1.62 1.32 1.38 +0.32 50 178 4,272 +155
30MAR26 62.50 P 2.43 2.46 2.04 2.08 +0.45 49 176 1,577 -26
30MAR26 65.00 P 3.10 3.54 3.10 3.08 +0.64 48 99 7,183 +62
30MAR26 67.50 P 4.54 4.80 4.53 4.34 +0.80 48 25 5,528 -7
30MAR26 70.00 P 6.60 6.60 6.06 5.90 +0.97 49 719 8,104 -549
30MAR26 72.50 P 7.48 8.30 7.48 7.55 +1.02 48 82 5,011 -2
30MAR26 75.00 P 0.00 0.00 0.00 9.50 +1.24 48 0 3,837 0
30MAR26 77.50 P 0.00 0.00 0.00 11.66 +1.17 50 0 4,682 0
30MAR26 80.00 P 14.53 14.53 14.53 13.80 +1.33 48 4 1,828 0
30MAR26 82.50 P 0.00 0.00 0.00 16.20 +1.25 51 0 2,186 0
30MAR26 85.00 P 18.72 18.72 18.72 18.72 +1.71 57 33 375 +33
30MAR26 87.50 P 0.00 0.00 0.00 21.46 +2.21 69 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 23.46 +1.68 56 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 26.24 +1.90 72 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.69 +1.81 75 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.16 +1.59 78 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.92 +1.88 91 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 36.22 +1.98 88 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 38.66 +1.56 89 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 41.13 +2.18 91 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 43.63 +2.18 95 0 15 0
30MAR26 112.50 P 0.00 0.00 0.00 46.13 +1.94 98 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 49.05 +2.42 117 0 27 0
29APR26 47.00 P 0.40 0.40 0.40 0.14 +0.04 46 1 60 +1
29APR26 48.00 P 0.00 0.00 0.00 0.19 +0.06 46 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 0.25 +0.07 46 0 0 0
29APR26 50.00 P 0.59 0.60 0.51 0.33 +0.10 46 66 171 +37
29APR26 52.50 P 0.85 0.85 0.85 0.59 +0.15 46 60 404 +60
29APR26 55.00 P 1.11 1.11 1.11 0.98 +0.22 46 30 1,840 +30
29APR26 57.50 P 1.67 1.75 1.62 1.55 +0.33 47 61 1,003 -57
29APR26 60.00 P 2.38 2.48 2.38 2.24 +0.40 46 27 780 +6
29APR26 62.50 P 3.30 3.36 3.30 3.12 +0.52 46 19 1,045 +1
29APR26 65.00 P 4.41 4.55 4.41 4.23 +0.67 46 22 847 +15
29APR26 67.50 P 5.53 5.90 5.53 5.55 +0.81 47 7 706 +7
29APR26 70.00 P 7.30 7.30 7.30 7.07 +0.95 47 2 410 -2
29APR26 72.50 P 0.00 0.00 0.00 8.76 +1.06 47 0 720 0
29APR26 75.00 P 0.00 0.00 0.00 10.60 +0.92 48 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 12.47 +1.06 47 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 14.79 +1.92 50 0 366 0
29APR26 82.50 P 17.19 17.19 17.19 16.98 +1.54 51 15 290 +15
29APR26 85.00 P 0.00 0.00 0.00 19.06 +1.38 50 0 78 0
29APR26 87.50 P 0.00 0.00 0.00 21.46 +1.50 52 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 23.86 +1.55 54 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 26.24 +1.39 55 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 28.69 +1.65 57 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.17 +1.49 59 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.92 +1.88 69 0 4 0
29APR26 102.50 P 0.00 0.00 0.00 36.22 +1.65 67 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 38.66 +1.55 68 0 0 0
28MAY26 48.00 P 0.74 0.74 0.72 0.42 +0.07 45 19 23 +19
28MAY26 49.00 P 0.00 0.00 0.00 0.53 +0.10 45 0 0 0
28MAY26 50.00 P 0.97 0.98 0.97 0.65 +0.12 46 7 62 +7
28MAY26 52.50 P 0.00 0.00 0.00 1.04 +0.17 46 0 1,029 0
28MAY26 55.00 P 1.72 1.72 1.72 1.57 +0.25 46 7 469 +7
28MAY26 57.50 P 2.55 2.55 2.47 2.28 +0.36 47 67 170 -6
28MAY26 60.00 P 3.40 3.40 3.22 3.10 +0.45 47 5 349 +5
28MAY26 62.50 P 4.42 4.43 4.08 4.08 +0.56 46 24 595 +10
28MAY26 65.00 P 0.00 0.00 0.00 5.25 +0.68 47 0 543 0
28MAY26 67.50 P 6.80 6.80 6.80 6.60 +0.80 47 1 386 +1
28MAY26 70.00 P 0.00 0.00 0.00 8.12 +0.93 47 0 912 0
28MAY26 72.50 P 0.00 0.00 0.00 9.84 +1.09 48 0 51 0
28MAY26 75.00 P 0.00 0.00 0.00 12.08 +1.54 52 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 13.30 +0.63 47 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 16.12 +1.45 55 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 17.77 +1.75 52 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.19 +1.25 55 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.49 +0.85 45 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 24.09 +1.19 49 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 26.24 +0.78 47 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 28.69 +1.65 49 0 8 0
28MAY26 97.50 P 0.00 0.00 0.00 31.39 +1.71 55 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 33.92 +1.62 58 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 36.31 +1.74 59 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 39.10 +1.85 66 0 0 0
29JUN26 41.00 P 0.47 0.48 0.47 0.28 +0.14 49 7 718 +7
29JUN26 42.00 P 0.00 0.00 0.00 0.34 +0.16 49 0 105 0
29JUN26 43.00 P 0.62 0.62 0.60 0.42 +0.19 49 11 175 0
29JUN26 44.00 P 0.00 0.00 0.00 0.50 +0.21 49 0 87 0
29JUN26 45.00 P 0.00 0.00 0.00 0.60 +0.24 49 0 101 0
29JUN26 46.00 P 0.00 0.00 0.00 0.71 +0.27 49 0 64 0
29JUN26 47.00 P 0.00 0.00 0.00 0.83 +0.30 49 0 239 0
29JUN26 48.00 P 0.00 0.00 0.00 0.98 +0.33 49 0 290 0
29JUN26 49.00 P 0.00 0.00 0.00 1.14 +0.37 49 0 346 0
29JUN26 50.00 P 1.37 1.38 1.36 1.30 +0.39 49 95 3,746 +80
29JUN26 52.50 P 1.88 1.88 1.88 1.74 +0.40 48 15 593 0
29JUN26 55.00 P 2.46 2.46 2.46 2.33 +0.43 47 1 643 +1
29JUN26 57.50 P 3.23 3.23 3.20 3.06 +0.45 47 10 810 +10
29JUN26 60.00 P 0.00 0.00 0.00 3.93 +0.52 47 0 1,306 0
29JUN26 62.50 P 0.00 0.00 0.00 4.97 +0.61 47 0 3,138 0
29JUN26 65.00 P 6.20 6.60 6.20 6.19 +0.71 47 1,212 5,667 +1,202
29JUN26 67.50 P 7.83 7.88 7.59 7.52 +0.79 47 138 1,189 +22
29JUN26 70.00 P 0.00 0.00 0.00 9.02 +0.90 47 0 6,442 0
29JUN26 72.50 P 0.00 0.00 0.00 10.71 +0.98 48 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 12.22 +0.79 47 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 13.84 +0.21 45 0 537 0
29JUN26 80.00 P 0.00 0.00 0.00 16.43 +0.86 50 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 18.34 +0.80 50 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 20.25 +0.87 49 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 22.27 +1.04 48 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 24.13 +0.36 44 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 27.08 +0.91 52 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 29.04 +1.17 48 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 31.75 +1.65 54 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 33.92 +1.04 52 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 36.31 +1.70 52 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.10 +1.85 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.13 +1.11 53 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 43.63 +1.43 55 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.13 +1.61 57 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.05 +2.06 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.08 +1.81 60 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.36 +1.49 53 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 55.97 +1.77 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.41 +1.20 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 60.85 +1.64 0 0 0 0
29JUN26 130.00 P 63.50 63.50 63.50 63.35 +1.75 0 1 678 +1
29SEP26 46.00 P 1.70 1.70 1.70 1.50 +0.24 47 1 191 +1
29SEP26 47.00 P 0.00 0.00 0.00 1.72 +0.28 47 0 117 0
29SEP26 48.00 P 0.00 0.00 0.00 1.95 +0.32 47 0 96 0
29SEP26 49.00 P 0.00 0.00 0.00 2.18 +0.32 47 0 170 0
29SEP26 50.00 P 0.00 0.00 0.00 2.43 +0.34 47 0 485 0
29SEP26 52.50 P 0.00 0.00 0.00 3.17 +0.42 47 0 364 0
29SEP26 55.00 P 0.00 0.00 0.00 4.00 +0.50 47 0 379 0
29SEP26 57.50 P 5.16 5.16 5.16 4.80 +0.42 47 30 496 +30
29SEP26 60.00 P 0.00 0.00 0.00 5.93 +0.58 47 0 613 0
29SEP26 62.50 P 0.00 0.00 0.00 7.08 +0.66 47 0 1,136 0
29SEP26 65.00 P 8.44 8.44 8.44 8.31 +0.67 47 1 1,183 +1
29SEP26 67.50 P 10.00 10.04 10.00 9.70 +0.79 47 2 4,224 +2
29SEP26 70.00 P 0.00 0.00 0.00 11.20 +0.82 47 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 12.83 +0.91 48 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 14.54 +0.96 48 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 15.78 +0.46 45 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 18.17 +1.15 48 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 20.04 +0.98 48 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 22.25 +1.33 50 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 24.36 +1.48 50 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 25.64 +0.22 46 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 28.44 +1.30 50 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 30.15 +1.05 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.80 +1.15 51 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 35.00 +0.99 51 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 37.10 +0.95 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.67 +1.58 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 42.07 +1.74 53 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 44.38 +1.31 53 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 46.50 +1.45 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.05 +1.67 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.41 +1.70 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 53.91 +1.65 55 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 56.49 +2.13 57 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 58.90 +1.69 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 61.24 +2.03 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.60 +1.69 56 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 65.88 +1.70 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 68.59 +2.01 58 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 70.94 +1.90 56 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 73.52 +1.76 60 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 75.85 +1.55 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 78.35 +1.86 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 80.85 +1.62 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 83.35 +1.64 0 0 2 0
30DEC26 47.00 P 2.88 2.98 2.88 2.78 +0.26 48 14 107 +14
30DEC26 48.00 P 0.00 0.00 0.00 3.08 +0.33 48 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 3.37 +0.32 48 0 66 0
30DEC26 50.00 P 0.00 0.00 0.00 3.65 +0.34 48 0 79 0
30DEC26 52.50 P 0.00 0.00 0.00 4.41 +0.36 47 0 133 0
30DEC26 55.00 P 5.52 5.52 5.52 5.33 +0.44 47 1 107 +1
30DEC26 57.50 P 0.00 0.00 0.00 6.31 +0.51 47 0 117 0
30DEC26 60.00 P 0.00 0.00 0.00 7.29 +0.41 46 0 128 0
30DEC26 62.50 P 0.00 0.00 0.00 8.60 +0.59 47 0 246 0
30DEC26 65.00 P 0.00 0.00 0.00 9.93 +0.67 47 0 2,815 0
30DEC26 67.50 P 0.00 0.00 0.00 11.43 +0.82 47 0 179 0
30DEC26 70.00 P 0.00 0.00 0.00 12.85 +0.80 47 0 2,620 0
30DEC26 72.50 P 0.00 0.00 0.00 14.45 +0.89 47 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 16.14 +0.94 47 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 18.15 +1.25 49 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 19.68 +1.07 48 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 21.40 +0.82 47 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 23.27 +0.71 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.11 +0.72 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.46 +0.96 49 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 29.89 +1.35 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.91 +1.58 50 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 33.68 +0.96 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.08 +1.30 50 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 38.12 +1.15 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.46 +1.35 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.65 +1.06 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 45.12 +1.72 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.36 +1.64 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 49.83 +1.66 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 51.75 +1.11 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 54.42 +1.48 53 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 56.56 +1.64 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 59.19 +1.54 53 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 61.66 +1.67 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 63.93 +1.64 53 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 65.98 +1.27 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 68.68 +1.68 53 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 71.01 +1.57 51 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 73.82 +1.85 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 76.14 +1.70 56 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 78.38 +1.51 51 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 80.86 +1.62 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 83.35 +1.58 0 0 2 0
TOTAL PUT 7,924 190,098 -24
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$ 739.00
26FEB26 560.00 C 0.00 0.00 0.00 179.09 -51.04 107 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 169.09 -51.04 96 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 159.09 -51.04 76 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 149.09 -51.05 0 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 139.09 -51.05 0 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 129.10 -51.04 79 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 119.11 -51.04 78 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 109.13 -51.02 77 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 99.18 -50.98 77 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 89.29 -50.89 78 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 79.49 -50.72 78 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 69.86 -50.42 78 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 60.49 -49.90 78 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 51.49 -49.10 78 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 43.01 -47.89 78 0 41 0
26FEB26 710.00 C 0.00 0.00 0.00 34.12 -47.29 71 0 7 0
26FEB26 720.00 C 0.00 0.00 0.00 28.70 -43.46 81 0 28 0
26FEB26 730.00 C 0.00 0.00 0.00 21.64 -41.61 76 0 26 0
26FEB26 740.00 C 21.00 21.00 21.00 16.45 -38.31 77 3 31 -3
26FEB26 750.00 C 17.00 17.00 12.50 12.50 -32.88 79 52 70 +51
26FEB26 760.00 C 8.58 8.58 8.50 8.59 -30.90 76 2 34 +1
26FEB26 770.00 C 9.00 9.00 5.80 6.37 -25.53 79 12 54 +12
26FEB26 780.00 C 8.99 8.99 6.08 4.32 -21.58 79 7 34 -5
26FEB26 790.00 C 5.39 5.39 4.41 2.84 -18.09 79 16 68 -14
26FEB26 800.00 C 5.33 5.33 2.55 1.81 -14.91 78 46 128 +8
26FEB26 810.00 C 4.00 4.00 1.70 1.09 -12.26 78 13 90 +8
26FEB26 820.00 C 2.23 2.27 2.00 0.66 -9.67 78 19 32 -2
26FEB26 830.00 C 1.60 1.60 1.60 0.38 -7.36 78 5 37 -2
26FEB26 840.00 C 0.00 0.00 0.00 0.22 -5.47 78 0 35 0
26FEB26 850.00 C 0.80 1.20 0.80 0.12 -3.99 78 4 77 -2
26FEB26 860.00 C 0.00 0.00 0.00 0.06 -2.86 77 0 23 0
26FEB26 870.00 C 0.00 0.00 0.00 0.03 -2.00 77 0 46 0
26FEB26 880.00 C 0.00 0.00 0.00 0.02 -1.33 79 0 33 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 -0.90 79 0 10 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 -0.59 83 0 55 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 -0.38 87 0 0 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 -0.24 92 0 22 0
26FEB26 930.00 C 0.00 0.00 0.00 0.01 -0.15 96 0 16 0
26FEB26 940.00 C 0.00 0.00 0.00 0.01 -0.09 100 0 26 0
26FEB26 950.00 C 0.00 0.00 0.00 0.01 -0.05 104 0 35 0
26FEB26 960.00 C 0.00 0.00 0.00 0.01 -0.03 108 0 0 0
26FEB26 970.00 C 0.00 0.00 0.00 0.01 -0.01 112 0 0 0
26FEB26 980.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 990.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 123 0 28 0
30MAR26 560.00 C 0.00 0.00 0.00 183.65 -49.44 59 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 174.49 -49.06 59 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 165.49 -48.62 59 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 156.66 -48.12 59 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 148.02 -47.54 59 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 139.58 -46.91 59 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 131.37 -46.19 59 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 123.39 -45.41 59 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 115.67 -44.54 59 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 108.21 -43.61 59 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 101.02 -42.61 59 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 94.12 -41.54 59 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 87.52 -40.40 59 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 81.21 -39.21 59 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 75.20 -37.97 59 0 51 0
30MAR26 710.00 C 0.00 0.00 0.00 69.50 -36.68 59 0 35 0
30MAR26 720.00 C 65.51 65.51 62.69 63.05 -36.40 58 21 50 0
30MAR26 730.00 C 57.90 57.90 57.90 58.13 -34.87 58 2 16 +2
30MAR26 740.00 C 57.69 57.69 53.00 53.61 -33.21 59 20 11 -6
30MAR26 750.00 C 0.00 0.00 0.00 49.33 -31.58 59 0 36 0
30MAR26 760.00 C 53.00 53.00 44.50 45.34 -29.94 59 5 38 +4
30MAR26 770.00 C 44.90 44.90 40.28 41.65 -26.67 59 20 70 +1
30MAR26 780.00 C 41.33 42.86 40.14 38.22 -25.35 60 25 42 +10
30MAR26 790.00 C 36.98 36.98 33.00 35.06 -24.06 60 4 4 +2
30MAR26 800.00 C 33.24 35.00 32.00 32.24 -23.65 60 6 41 +6
30MAR26 810.00 C 30.53 30.53 29.69 29.23 -21.83 60 4 22 +4
30MAR26 820.00 C 32.68 32.68 27.00 26.45 -20.93 60 8 7 +7
30MAR26 830.00 C 26.49 26.49 24.83 23.90 -20.09 60 6 29 -2
30MAR26 840.00 C 23.68 23.68 23.68 21.56 -19.23 60 1 52 -1
30MAR26 850.00 C 22.00 22.00 21.80 19.42 -18.29 60 5 33 +2
30MAR26 860.00 C 0.00 0.00 0.00 17.46 -17.08 60 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 15.67 -15.93 60 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 14.04 -14.82 60 0 38 0
30MAR26 890.00 C 15.80 15.80 15.80 12.57 -13.76 60 5 4 -1
30MAR26 900.00 C 14.65 14.65 13.74 11.23 -12.75 60 2 5 +2
30MAR26 910.00 C 0.00 0.00 0.00 10.02 -11.79 60 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 8.93 -10.89 60 0 1 0
30MAR26 930.00 C 10.98 12.04 10.98 7.95 -10.03 60 5 20 0
30MAR26 940.00 C 10.52 10.52 9.98 6.86 -9.43 59 5 5 +5
30MAR26 950.00 C 10.15 10.15 10.15 6.27 -8.48 60 1 6 +1
30MAR26 960.00 C 0.00 0.00 0.00 5.39 -7.94 59 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 4.77 -7.27 59 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 4.22 -6.64 59 0 0 0
30MAR26 990.00 C 0.00 0.00 0.00 3.73 -6.05 59 0 0 0
30MAR26 1,000.00 C 0.00 0.00 0.00 3.29 -5.51 59 0 9 0
30MAR26 1,010.00 C 0.00 0.00 0.00 2.90 -4.78 59 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 2.55 -4.35 59 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 2.24 -4.13 59 0 2 0
30MAR26 1,040.00 C 0.00 0.00 0.00 1.97 -3.58 59 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 1.73 -3.24 59 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 1.52 -2.92 59 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 1.33 -2.64 59 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 1.16 -2.38 59 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 1.02 -2.14 59 0 0 0
30MAR26 1,100.00 C 3.50 3.50 3.50 0.89 -2.01 59 15 18 -14
29APR26 560.00 C 0.00 0.00 0.00 191.53 -47.49 58 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 183.18 -46.98 58 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 175.01 -46.43 58 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 167.03 -45.83 58 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 159.25 -45.19 58 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 151.67 -44.50 58 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 144.30 -43.77 58 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 137.15 -43.01 58 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 130.22 -42.20 58 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 123.51 -41.36 58 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 117.03 -40.49 58 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 110.78 -39.58 58 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 104.76 -38.65 58 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 98.98 -37.68 58 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 93.42 -36.70 58 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 88.09 -35.71 58 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 81.57 -36.11 57 0 92 0
29APR26 730.00 C 0.00 0.00 0.00 76.88 -34.90 57 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 72.61 -33.47 57 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 68.38 -32.22 58 0 1 0
29APR26 760.00 C 0.00 0.00 0.00 64.39 -30.94 58 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 60.61 -27.71 58 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 57.03 -26.72 58 0 71 0
29APR26 790.00 C 61.20 61.20 61.20 53.66 -25.90 58 4 86 0
29APR26 800.00 C 52.06 52.06 52.06 50.48 -24.90 59 1 30 0
29APR26 810.00 C 0.00 0.00 0.00 47.53 -23.75 59 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 42.29 -25.22 57 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 39.52 -24.53 57 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 37.38 -23.27 58 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 36.46 -20.97 59 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 33.97 -20.40 59 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 30.70 -19.93 58 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 28.57 -20.12 58 0 32 0
29APR26 890.00 C 0.00 0.00 0.00 26.56 -19.17 58 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 24.68 -17.00 58 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 22.92 -16.18 58 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 21.28 -15.39 58 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 19.74 -14.62 58 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 18.30 -14.85 58 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 16.96 -13.17 58 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 15.70 -13.34 58 0 45 0
29APR26 970.00 C 0.00 0.00 0.00 14.54 -11.83 58 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 13.45 -11.20 58 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 12.44 -10.59 58 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 11.50 -10.01 58 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 10.62 -9.46 58 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 9.81 -8.93 58 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 9.06 -8.42 58 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 8.36 -7.93 58 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 7.71 -7.48 58 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 7.11 -7.04 58 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 6.55 -6.63 58 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 6.04 -6.23 58 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 5.56 -5.86 58 0 30 0
29APR26 1,100.00 C 0.00 0.00 0.00 5.12 -5.50 58 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 145.31 -42.36 56 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 138.62 -41.68 56 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 132.05 -40.96 56 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 126.12 -40.01 56 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 120.19 -39.27 56 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 114.27 -38.51 56 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 108.63 -37.62 56 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 103.49 -36.64 56 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 98.36 -35.86 56 0 0 0
28MAY26 720.00 C 94.10 94.10 94.10 92.66 -35.64 56 15 45 +15
28MAY26 730.00 C 0.00 0.00 0.00 88.04 -34.51 56 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 83.54 -33.56 56 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 79.41 -32.57 56 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 75.48 -31.38 56 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 71.64 -28.55 57 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 68.16 -27.75 57 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 64.77 -27.08 57 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 61.54 -26.21 57 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 58.83 -25.01 58 0 0 0
28MAY26 820.00 C 65.00 65.00 65.00 53.83 -26.14 56 4 4 +4
28MAY26 830.00 C 0.00 0.00 0.00 51.00 -25.51 56 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 49.61 -23.48 57 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 45.41 -24.41 56 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 42.72 -24.04 56 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 40.20 -23.06 56 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 38.01 -20.77 56 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 201.35 -45.82 55 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 193.92 -45.25 55 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 186.55 -44.66 55 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 179.33 -44.03 55 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 172.15 -43.48 55 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 165.51 -42.76 55 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 158.94 -42.09 55 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 152.45 -41.38 55 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 145.97 -40.73 55 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 140.12 -39.95 55 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 134.38 -39.20 55 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 128.67 -38.43 55 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 122.96 -37.67 55 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 117.73 -36.89 55 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 112.81 -36.10 55 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 107.90 -35.31 55 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 102.36 -35.16 55 0 1 0
29JUN26 730.00 C 0.00 0.00 0.00 97.98 -33.85 55 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 93.76 -33.13 55 0 0 0
29JUN26 750.00 C 88.00 88.00 88.00 89.79 -32.22 55 3 45 +2
29JUN26 760.00 C 0.00 0.00 0.00 85.97 -31.15 55 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 82.31 -28.93 56 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 78.83 -28.12 56 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 75.48 -27.36 56 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 72.29 -26.46 56 0 34 0
29JUN26 810.00 C 70.00 70.00 70.00 69.24 -25.73 56 1 2 0
29JUN26 820.00 C 0.00 0.00 0.00 64.38 -26.96 55 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 60.01 -27.86 55 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 58.35 -26.18 55 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 55.71 -25.63 55 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 53.08 -25.19 55 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 50.44 -23.94 55 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 47.82 -24.31 55 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 45.37 -21.37 55 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 43.34 -20.67 55 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 41.32 -20.07 55 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 39.30 -19.46 55 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 37.28 -18.86 55 0 0 0
29JUN26 940.00 C 0.00 0.00 0.00 35.27 -18.27 55 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 219.20 -44.40 55 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 212.60 -44.05 55 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 206.37 -43.37 55 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 200.17 -42.66 55 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 193.97 -41.96 55 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 187.78 -41.87 55 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 181.93 -41.54 55 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 176.51 -40.79 55 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 171.08 -40.04 55 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 165.66 -39.29 55 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 160.24 -38.88 55 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 154.83 -38.89 55 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 150.20 -38.12 55 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 145.56 -37.36 55 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 140.93 -36.59 55 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 136.30 -35.83 55 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 131.67 -35.44 55 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 127.53 -34.97 55 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 123.58 -34.31 55 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 119.76 -33.52 55 0 0 0
29SEP26 760.00 C 117.92 117.92 117.92 115.96 -32.71 55 15 15 +15
29SEP26 770.00 C 0.00 0.00 0.00 112.51 -31.55 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 109.07 -30.12 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 105.64 -29.65 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 102.43 -29.28 55 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 99.33 -28.54 55 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 94.28 -30.12 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 91.15 -29.83 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 88.02 -29.56 55 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 84.89 -29.56 55 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 81.76 -29.59 55 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 79.02 -28.24 55 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 76.56 -26.63 55 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 74.10 -25.98 55 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 71.63 -25.34 55 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 69.17 -24.69 55 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 66.70 -24.05 55 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 64.24 -23.52 55 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 61.78 -23.53 55 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 237.89 -43.71 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 231.88 -43.01 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 225.87 -42.85 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 219.85 -42.89 54 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 214.14 -42.61 54 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 208.89 -41.87 54 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 203.64 -41.13 54 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 198.39 -40.40 54 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 193.14 -40.06 54 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 187.88 -40.10 54 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 182.69 -40.07 54 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 178.22 -39.31 54 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 173.74 -38.57 54 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 169.27 -37.82 54 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 164.80 -37.06 54 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 160.32 -36.81 54 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 155.85 -36.83 54 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 151.44 -36.80 54 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 145.20 -38.59 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 141.57 -37.77 53 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 137.77 -37.13 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 134.34 -36.11 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 131.01 -34.99 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 127.78 -31.07 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 124.65 -30.46 54 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 121.75 -29.72 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 118.99 -29.11 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 116.00 -29.08 54 0 0 0
30DEC26 840.00 C 110.73 110.73 110.73 113.44 -28.20 54 1 1 0
30DEC26 850.00 C 0.00 0.00 0.00 110.01 -28.38 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 107.01 -28.54 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 104.01 -28.38 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 103.12 -27.08 55 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 98.02 -29.21 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 95.54 -28.72 54 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 93.19 -28.09 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 93.18 -25.13 55 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 88.50 -26.84 54 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 86.15 -26.22 54 0 0 0
TOTAL CALL 383 3,718 +110
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 0.00 110 0 7 0
26FEB26 580.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
26FEB26 590.00 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
26FEB26 600.00 P 0.00 0.00 0.00 0.01 0.00 90 0 23 0
26FEB26 610.00 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 0.01 0.00 76 0 28 0
26FEB26 630.00 P 0.00 0.00 0.00 0.03 +0.02 77 0 21 0
26FEB26 640.00 P 0.00 0.00 0.00 0.08 +0.07 78 0 39 0
26FEB26 650.00 P 0.50 0.50 0.50 0.18 +0.15 78 3 40 -3
26FEB26 660.00 P 0.51 0.51 0.51 0.39 +0.33 78 3 46 -3
26FEB26 670.00 P 1.25 1.25 1.25 0.76 +0.64 78 1 68 0
26FEB26 680.00 P 0.00 0.00 0.00 1.42 +1.20 78 0 33 0
26FEB26 690.00 P 4.29 4.29 2.52 2.44 +2.03 78 42 38 0
26FEB26 700.00 P 4.84 4.84 4.28 4.03 +3.30 79 3 48 -1
26FEB26 710.00 P 5.21 6.25 5.21 6.16 +4.93 78 28 41 -4
26FEB26 720.00 P 7.38 9.32 7.38 9.08 +7.04 78 21 46 +9
26FEB26 730.00 P 0.00 0.00 0.00 12.91 +9.83 78 0 43 0
26FEB26 740.00 P 17.89 19.40 16.51 17.75 +13.30 79 49 77 +7
26FEB26 750.00 P 23.07 23.07 23.07 23.38 +16.95 79 1 47 0
26FEB26 760.00 P 0.00 0.00 0.00 29.26 +20.21 75 0 74 0
26FEB26 770.00 P 0.00 0.00 0.00 38.22 +25.79 84 0 62 0
26FEB26 780.00 P 0.00 0.00 0.00 45.10 +28.49 78 0 60 0
26FEB26 790.00 P 0.00 0.00 0.00 53.66 +31.92 78 0 23 0
26FEB26 800.00 P 0.00 0.00 0.00 62.66 +35.13 78 0 66 0
26FEB26 810.00 P 0.00 0.00 0.00 71.99 +38.04 78 0 93 0
26FEB26 820.00 P 0.00 0.00 0.00 81.56 +40.64 78 0 15 0
26FEB26 830.00 P 0.00 0.00 0.00 91.30 +42.51 78 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 101.15 +44.11 78 0 75 0
26FEB26 850.00 P 0.00 0.00 0.00 111.06 +47.21 78 0 20 0
26FEB26 860.00 P 0.00 0.00 0.00 121.02 +48.34 78 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 131.00 +49.19 0 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 141.00 +49.81 0 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 151.00 +50.23 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 161.00 +50.52 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 171.00 +50.72 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 181.00 +50.85 0 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 191.00 +50.93 0 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 201.00 +50.98 0 0 0 0
26FEB26 950.00 P 0.00 0.00 0.00 211.00 +51.00 0 0 0 0
26FEB26 960.00 P 0.00 0.00 0.00 221.00 +51.00 0 0 0 0
26FEB26 970.00 P 0.00 0.00 0.00 231.00 +51.00 0 0 0 0
26FEB26 980.00 P 0.00 0.00 0.00 241.00 +51.00 0 0 0 0
26FEB26 990.00 P 0.00 0.00 0.00 251.00 +51.00 0 0 0 0
26FEB26 1,000.00 P 0.00 0.00 0.00 261.00 +51.00 0 0 0 0
30MAR26 560.00 P 0.00 0.00 0.00 3.19 +1.64 59 0 27 0
30MAR26 570.00 P 4.60 4.90 4.31 3.96 +1.96 59 7 9 +7
30MAR26 580.00 P 5.91 5.91 5.91 4.99 +2.46 59 2 4 +2
30MAR26 590.00 P 0.00 0.00 0.00 6.09 +2.92 59 0 2 0
30MAR26 600.00 P 7.25 7.30 7.25 7.25 +3.30 59 3 10 +3
30MAR26 610.00 P 8.47 8.47 8.47 9.11 +4.30 60 1 23 0
30MAR26 620.00 P 0.00 0.00 0.00 10.78 +4.87 59 0 21 0
30MAR26 630.00 P 0.00 0.00 0.00 12.42 +5.40 59 0 32 0
30MAR26 640.00 P 14.60 14.60 14.60 15.03 +6.71 59 1 2 +1
30MAR26 650.00 P 17.00 17.00 17.00 17.39 +7.56 59 1 44 0
30MAR26 660.00 P 19.63 20.00 19.00 20.14 +8.52 59 9 38 +6
30MAR26 670.00 P 0.00 0.00 0.00 23.22 +9.71 59 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 26.56 +11.04 59 0 18 0
30MAR26 690.00 P 30.00 30.78 28.80 30.28 +12.17 59 9 22 +4
30MAR26 700.00 P 33.60 34.63 33.48 34.33 +13.63 59 14 22 +14
30MAR26 710.00 P 40.62 40.62 39.00 38.75 +15.17 59 4 19 +4
30MAR26 720.00 P 41.51 45.39 41.51 43.44 +16.60 59 13 41 +5
30MAR26 730.00 P 46.33 48.00 46.33 48.50 +18.09 60 11 25 +4
30MAR26 740.00 P 0.00 0.00 0.00 53.88 +19.55 60 0 18 0
30MAR26 750.00 P 48.00 58.98 48.00 59.57 +21.02 60 6 62 -1
30MAR26 760.00 P 0.00 0.00 0.00 65.56 +22.49 60 0 2 0
30MAR26 770.00 P 72.42 72.42 72.42 72.25 +24.23 61 2 2 +2
30MAR26 780.00 P 0.00 0.00 0.00 78.49 +25.21 61 0 25 0
30MAR26 790.00 P 0.00 0.00 0.00 83.61 +24.78 59 0 14 0
30MAR26 800.00 P 0.00 0.00 0.00 90.45 +25.81 59 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 97.63 +26.89 59 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 104.82 +27.73 59 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 112.36 +28.66 59 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 120.18 +30.47 59 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 128.01 +33.54 59 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 136.10 +34.54 59 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 144.47 +35.73 59 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 152.84 +36.90 59 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 161.36 +37.84 59 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 170.18 +38.84 59 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 179.01 +39.83 59 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 187.86 +40.72 59 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 197.03 +41.52 59 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 206.22 +42.34 59 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 215.42 +43.15 59 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 224.77 +43.80 59 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 234.23 +44.44 59 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 243.70 +45.07 59 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 253.19 +45.69 59 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 262.85 +46.17 59 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 272.51 +46.64 59 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 282.20 +47.13 59 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 291.93 +47.58 59 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 301.74 +47.94 59 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 311.56 +48.29 59 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 321.39 +48.64 59 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 331.27 +48.97 59 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 341.19 +49.23 59 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 351.11 +49.48 59 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 361.05 +49.73 59 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 9.82 +3.62 58 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 11.41 +4.06 58 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 13.11 +4.60 58 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 15.23 +5.32 58 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 17.35 +5.84 58 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 19.66 +6.56 58 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 22.40 +7.40 58 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 25.15 +8.03 58 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 28.07 +8.82 58 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 31.52 +9.89 58 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 34.45 +10.07 58 0 0 0
29APR26 670.00 P 38.10 40.00 38.10 38.15 +11.81 58 3 95 +3
29APR26 680.00 P 43.37 43.37 43.36 42.23 +12.29 58 9 48 +7
29APR26 690.00 P 46.40 46.40 46.40 46.54 +14.14 58 1 78 +1
29APR26 700.00 P 0.00 0.00 0.00 51.11 +15.36 58 0 124 0
29APR26 710.00 P 0.00 0.00 0.00 55.91 +16.47 58 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 60.97 +17.22 58 0 31 0
29APR26 730.00 P 0.00 0.00 0.00 66.25 +18.35 59 0 31 0
29APR26 740.00 P 0.00 0.00 0.00 71.77 +19.33 59 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 77.28 +20.25 59 0 15 0
29APR26 760.00 P 0.00 0.00 0.00 83.39 +21.35 59 0 15 0
29APR26 770.00 P 0.00 0.00 0.00 89.64 +22.55 59 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 97.26 +24.81 61 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 100.98 +22.95 58 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 110.49 +26.80 61 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 114.11 +24.08 58 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 121.02 +25.07 58 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 128.28 +25.15 58 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 135.55 +26.21 58 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 142.83 +29.62 58 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 150.35 +26.97 58 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 158.24 +31.87 58 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 166.13 +32.71 58 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 174.04 +33.35 58 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 182.00 +34.04 58 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 190.43 +35.18 58 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 198.86 +36.20 58 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 207.30 +36.75 58 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 215.76 +37.31 58 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 224.45 +38.09 58 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 233.32 +39.04 58 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 242.20 +39.76 58 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 251.09 +40.22 58 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 260.00 +40.69 58 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 269.16 +41.40 58 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 278.38 +42.16 58 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 287.62 +42.73 58 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 296.87 +43.11 58 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 306.14 +43.50 58 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 315.59 +44.06 58 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 325.09 +44.65 58 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 334.59 +45.15 58 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 344.12 +45.46 58 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 353.66 +45.77 58 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 363.29 +46.15 58 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 36.43 +9.49 56 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 39.93 +10.19 56 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 43.44 +10.90 56 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 47.14 +11.35 56 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 51.33 +12.03 56 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 55.84 +13.04 56 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 60.56 +14.25 56 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 65.49 +15.16 56 0 2 0
28MAY26 710.00 P 0.00 0.00 0.00 70.64 +17.34 56 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 76.00 +17.59 57 0 0 0
28MAY26 730.00 P 83.46 83.46 81.44 81.44 +18.47 57 30 30 +30
28MAY26 740.00 P 89.17 89.17 87.20 87.20 +19.40 57 30 30 +30
28MAY26 750.00 P 0.00 0.00 0.00 92.90 +20.07 57 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 99.21 +21.16 57 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 105.55 +22.09 57 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 110.58 +21.53 56 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 118.75 +23.92 58 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 123.74 +23.29 56 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 130.32 +23.80 56 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 137.06 +24.12 56 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 144.33 +24.16 56 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 151.60 +27.57 56 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 158.87 +28.25 56 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 166.14 +28.93 56 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 173.65 +29.85 56 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 181.53 +30.95 56 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 23.19 +5.92 55 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 25.95 +6.47 55 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 28.79 +7.10 55 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 31.63 +7.72 55 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 34.55 +8.25 55 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 38.10 +8.95 55 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 41.65 +9.65 55 0 2 0
29JUN26 630.00 P 0.00 0.00 0.00 45.20 +10.34 55 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 48.80 +10.97 55 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 51.52 +11.37 54 0 72 0
29JUN26 660.00 P 0.00 0.00 0.00 55.74 +10.78 54 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 60.59 +12.07 55 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 64.79 +12.69 55 0 19 0
29JUN26 690.00 P 0.00 0.00 0.00 69.62 +13.38 55 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 74.81 +14.24 55 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 79.88 +15.98 55 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 85.70 +17.61 55 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 91.33 +18.43 55 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 97.15 +19.24 55 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 103.15 +20.05 55 0 1 0
29JUN26 760.00 P 0.00 0.00 0.00 109.32 +21.05 55 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 115.66 +21.85 56 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 121.16 +21.63 55 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 127.79 +22.37 55 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 134.44 +22.96 55 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 141.08 +23.39 55 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 147.74 +23.68 55 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 154.42 +22.83 55 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 161.69 +26.48 55 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 169.02 +27.15 55 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 176.36 +27.84 55 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 183.70 +28.52 55 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 191.05 +29.20 55 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 198.59 +30.05 55 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 206.53 +30.73 55 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 214.47 +31.33 55 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 222.41 +31.93 55 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 230.36 +32.53 55 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 238.32 +33.13 55 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 40.69 +6.80 55 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 44.02 +7.16 55 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 47.70 +7.86 55 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 51.38 +8.55 55 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 55.07 +9.24 55 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 58.77 +9.31 55 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 62.85 +9.69 55 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 67.29 +10.43 55 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 71.74 +11.17 55 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 76.20 +11.91 55 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 79.14 +10.77 54 0 0 0
29SEP26 670.00 P 84.00 86.00 83.30 84.02 +11.18 54 297 297 +297
29SEP26 680.00 P 0.00 0.00 0.00 88.60 +11.29 54 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 93.79 +12.00 54 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 99.17 +12.90 54 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 105.17 +16.00 54 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 110.57 +16.37 54 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 116.16 +16.78 54 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 122.14 +17.43 54 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 128.23 +18.04 54 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 134.50 +18.65 54 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 141.40 +19.87 55 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 147.03 +19.61 55 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 153.11 +19.66 55 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 159.65 +20.12 55 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 166.42 +20.60 55 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 173.19 +20.98 55 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 179.97 +20.19 55 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 186.77 +23.03 55 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 193.58 +23.72 55 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 200.41 +23.82 55 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 207.64 +24.26 55 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 215.09 +24.92 55 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 222.54 +25.56 55 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 230.01 +26.22 55 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 237.48 +26.87 55 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 244.97 +27.52 55 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 252.47 +28.02 55 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 260.02 +28.10 55 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 56.00 +7.45 54 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 59.78 +8.13 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 63.57 +8.27 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 67.38 +8.28 54 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 71.52 +8.61 54 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 76.07 +9.35 54 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 80.62 +10.08 54 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 85.18 +10.80 54 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 89.75 +11.10 54 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 94.34 +11.12 54 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 100.08 +12.28 55 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 104.66 +12.27 54 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 110.54 +13.56 55 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 116.06 +14.47 55 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 121.67 +15.45 55 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 127.37 +15.32 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 133.22 +15.93 55 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 139.24 +16.57 55 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 145.34 +17.24 55 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 151.50 +17.57 55 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 157.82 +18.02 55 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 164.26 +18.57 55 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 167.37 +15.48 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 173.54 +15.94 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 179.73 +15.73 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 186.21 +15.75 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 193.06 +16.00 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 199.93 +16.80 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 206.80 +20.71 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 213.68 +21.39 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 220.58 +22.06 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 227.49 +22.38 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 234.41 +22.42 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 241.38 +22.50 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 248.83 +23.06 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 256.36 +23.68 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 263.90 +24.31 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 271.45 +24.94 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 279.01 +25.56 54 0 0 0
TOTAL PUT 604 3,965 +424
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$ 71.75
26FEB26 40.00 C 0.00 0.00 0.00 31.76 -1.10 262 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 30.76 -1.10 250 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 29.76 -1.10 239 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 28.76 -1.10 229 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 27.76 -1.10 218 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 26.76 -1.10 208 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 25.76 -1.10 198 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.76 -1.10 188 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.76 -1.10 178 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.76 -1.10 169 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.76 -1.10 159 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.26 -1.71 137 0 16 0
26FEB26 55.00 C 0.00 0.00 0.00 16.80 -1.26 165 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 14.26 -1.10 95 0 15 0
26FEB26 60.00 C 12.00 12.00 12.00 11.76 -1.10 75 20 121 0
26FEB26 62.50 C 0.00 0.00 0.00 9.38 -0.99 114 0 466 0
26FEB26 65.00 C 0.00 0.00 0.00 6.76 -1.12 0 0 715 0
26FEB26 67.50 C 0.00 0.00 0.00 4.36 -1.09 57 0 710 0
26FEB26 70.00 C 2.50 3.47 2.15 2.16 -1.00 50 187 3,301 -37
26FEB26 72.50 C 0.95 1.48 0.65 0.75 -0.80 50 517 1,782 -106
26FEB26 75.00 C 0.29 0.68 0.18 0.17 -0.42 51 488 2,707 -63
26FEB26 77.50 C 0.18 0.19 0.18 0.03 -0.15 53 60 1,136 0
26FEB26 80.00 C 0.03 0.03 0.02 0.01 -0.03 61 26 2,244 -25
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,045 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 90 0 2,389 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 104 0 968 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 117 0 393 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 129 0 148 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 141 0 407 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 153 0 211 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 164 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 175 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 31.86 -1.10 65 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 30.86 -1.10 58 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 29.86 -1.10 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.86 -1.11 0 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 27.87 -0.99 54 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 27.08 -0.90 85 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.96 -1.02 71 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 25.20 -1.05 85 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.27 -0.69 85 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 22.90 -1.75 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.25 -0.77 77 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 19.53 -1.44 56 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 16.80 -1.91 0 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 14.85 -1.46 54 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 12.95 -0.41 60 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 10.83 -1.03 57 0 394 0
30MAR26 65.00 C 0.00 0.00 0.00 8.79 -0.78 54 0 4,792 0
30MAR26 67.50 C 7.28 7.28 6.83 7.04 -0.57 53 242 710 +43
30MAR26 70.00 C 5.40 5.40 5.36 5.53 -0.65 52 54 2,101 +54
30MAR26 72.50 C 5.20 5.20 4.35 4.35 -0.55 52 82 5,640 +33
30MAR26 75.00 C 3.80 3.90 3.21 3.32 -0.47 52 155 1,540 +21
30MAR26 77.50 C 2.54 3.11 2.47 2.51 -0.44 52 193 1,151 +6
30MAR26 80.00 C 1.95 2.43 1.81 1.87 -0.37 52 278 1,636 +37
30MAR26 82.50 C 1.40 1.80 1.35 1.36 -0.36 52 127 2,189 -15
30MAR26 85.00 C 1.06 1.06 1.00 0.97 -0.28 52 51 1,422 +13
30MAR26 87.50 C 0.97 1.07 0.74 0.68 -0.23 52 120 773 -54
30MAR26 90.00 C 0.53 0.55 0.53 0.48 -0.17 52 7 3,792 +7
30MAR26 92.50 C 0.61 0.61 0.56 0.33 -0.12 52 179 645 +179
30MAR26 95.00 C 0.39 0.44 0.32 0.22 -0.10 52 340 1,384 +340
30MAR26 97.50 C 0.00 0.00 0.00 0.15 -0.07 52 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.10 -0.05 52 0 836 0
30MAR26 102.50 C 0.00 0.00 0.00 0.07 -0.03 53 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 205 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 405 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 56 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 60 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 62 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 64 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 66 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 68 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 70 0 359 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 72 0 251 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 73 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 80 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 83 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 86 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 101 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 105 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 26.55 -1.08 73 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 25.20 -1.07 57 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 24.27 -1.00 58 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.53 -1.42 64 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.75 -1.22 67 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 20.44 -0.74 63 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.91 -1.29 55 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.90 -1.06 56 0 30 0
29APR26 60.00 C 13.80 13.80 13.80 13.81 -0.32 54 10 127 +10
29APR26 62.50 C 0.00 0.00 0.00 11.65 -1.21 50 0 259 0
29APR26 65.00 C 0.00 0.00 0.00 10.08 -0.67 51 0 860 0
29APR26 67.50 C 8.13 8.13 8.13 8.34 -0.77 49 29 1,468 -29
29APR26 70.00 C 6.81 7.07 6.74 6.87 -0.69 48 101 769 -5
29APR26 72.50 C 6.10 6.34 5.58 5.68 -0.59 48 99 782 +30
29APR26 75.00 C 4.63 5.39 4.55 4.69 -0.55 49 74 527 -72
29APR26 77.50 C 4.19 4.60 4.18 3.85 -0.48 49 180 370 +60
29APR26 80.00 C 0.00 0.00 0.00 3.13 -0.47 49 0 305 0
29APR26 82.50 C 2.62 2.62 2.62 2.50 -0.44 49 116 205 +37
29APR26 85.00 C 2.17 2.17 2.14 1.98 -0.38 49 119 306 +90
29APR26 87.50 C 1.92 1.92 1.77 1.55 -0.33 49 88 67 0
29APR26 90.00 C 0.00 0.00 0.00 1.21 -0.27 49 0 377 0
29APR26 92.50 C 0.00 0.00 0.00 0.94 -0.23 49 0 1 0
29APR26 95.00 C 0.00 0.00 0.00 0.72 -0.19 49 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.56 -0.15 49 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 25.83 -1.41 63 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.08 -1.20 65 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.57 -1.38 51 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.85 -1.12 55 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.44 -1.16 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.67 -0.53 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.58 -0.38 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.56 -1.11 51 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.04 -0.62 53 0 30 0
28MAY26 65.00 C 0.00 0.00 0.00 11.39 -0.64 52 0 280 0
28MAY26 67.50 C 9.49 9.49 9.49 9.90 -0.24 52 30 90 +30
28MAY26 70.00 C 8.94 8.94 8.93 8.28 -0.69 50 30 152 -1
28MAY26 72.50 C 7.06 7.06 7.06 7.14 -0.61 50 30 135 0
28MAY26 75.00 C 0.00 0.00 0.00 6.13 -0.57 50 0 501 0
28MAY26 77.50 C 5.50 5.50 5.22 5.29 -0.52 50 79 269 +49
28MAY26 80.00 C 4.74 5.26 4.48 4.51 -0.44 51 127 246 +90
28MAY26 82.50 C 4.03 4.03 3.85 3.80 -0.52 50 60 149 +30
28MAY26 85.00 C 3.64 3.64 3.49 3.19 -0.47 50 270 650 +210
28MAY26 87.50 C 3.15 3.15 2.98 2.66 -0.42 50 90 257 +60
28MAY26 90.00 C 0.00 0.00 0.00 2.22 -0.37 50 0 188 0
28MAY26 92.50 C 0.00 0.00 0.00 1.84 -0.33 50 0 82 0
28MAY26 95.00 C 0.00 0.00 0.00 1.52 -0.29 50 0 30 0
28MAY26 97.50 C 0.00 0.00 0.00 1.26 -0.25 50 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 32.49 -1.08 60 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 31.36 -1.26 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.09 -1.72 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.72 -1.05 59 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.97 -0.78 62 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.34 -0.83 66 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.00 -1.34 58 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.46 -1.11 63 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.16 -1.12 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.33 -0.81 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.40 -1.42 54 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 21.13 -1.50 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.46 -0.99 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.76 -1.07 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.67 -0.54 52 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 13.96 -0.97 52 0 61 0
29JUN26 65.00 C 13.50 13.50 11.50 12.38 -0.17 51 1,781 10,969 -323
29JUN26 67.50 C 10.41 10.71 10.41 10.68 -0.76 49 198 1,041 +198
29JUN26 70.00 C 9.24 9.24 9.24 9.38 -0.66 49 30 1,052 +30
29JUN26 72.50 C 0.00 0.00 0.00 8.22 -0.67 49 0 2,942 0
29JUN26 75.00 C 0.00 0.00 0.00 7.17 -0.66 49 0 139 0
29JUN26 77.50 C 0.00 0.00 0.00 6.29 -0.60 49 0 423 0
29JUN26 80.00 C 0.00 0.00 0.00 5.53 -0.54 49 0 5,647 0
29JUN26 82.50 C 0.00 0.00 0.00 4.82 -0.53 50 0 375 0
29JUN26 85.00 C 0.00 0.00 0.00 4.16 -0.54 50 0 186 0
29JUN26 87.50 C 0.00 0.00 0.00 3.58 -0.49 49 0 415 0
29JUN26 90.00 C 0.00 0.00 0.00 3.08 -0.44 49 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 2.64 -0.40 49 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 2.25 -0.37 49 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 1.93 -0.32 49 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 1.64 -0.29 49 0 691 0
29JUN26 102.50 C 0.00 0.00 0.00 1.40 -0.26 49 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 1.19 -0.23 49 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 1.01 -0.20 49 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.85 -0.19 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.72 -0.16 49 0 58 0
29JUN26 115.00 C 0.00 0.00 0.00 0.61 -0.14 49 0 94 0
29JUN26 117.50 C 0.00 0.00 0.00 0.52 -0.10 49 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.42 -0.11 49 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.37 -0.08 49 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.31 -0.07 49 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.26 -0.08 49 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.22 -0.07 49 0 322 0
29JUN26 132.50 C 0.00 0.00 0.00 0.19 -0.05 49 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.16 -0.05 49 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.13 -0.04 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.11 -0.04 49 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.10 -0.03 49 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.07 -0.02 49 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 220 0
29JUN26 152.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 32.90 -1.08 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.00 -1.08 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.12 -1.07 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.24 -1.07 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.37 -1.07 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.52 -1.45 49 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 27.68 -1.44 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.86 -1.42 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.04 -1.40 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.25 -1.36 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.15 -0.58 55 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 23.12 -1.16 53 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 21.18 -1.22 52 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 19.65 -0.86 52 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 17.81 -1.14 51 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 16.47 -0.91 51 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 15.02 -0.14 51 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 13.44 -1.11 49 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 12.16 -0.73 49 0 342 0
29SEP26 72.50 C 10.94 10.94 10.94 11.34 -0.40 50 29 1,302 -3
29SEP26 75.00 C 0.00 0.00 0.00 10.09 -0.61 49 0 1,004 0
29SEP26 77.50 C 8.97 8.97 8.97 9.14 -0.62 49 29 619 +29
29SEP26 80.00 C 0.00 0.00 0.00 8.32 -0.58 49 0 688 0
29SEP26 82.50 C 0.00 0.00 0.00 7.57 -0.55 49 0 415 0
29SEP26 85.00 C 0.00 0.00 0.00 6.89 -0.52 50 0 48 0
29SEP26 87.50 C 0.00 0.00 0.00 6.24 -0.53 50 0 165 0
29SEP26 90.00 C 0.00 0.00 0.00 5.63 -0.51 50 0 140 0
29SEP26 92.50 C 0.00 0.00 0.00 5.08 -0.47 50 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 4.57 -0.45 49 0 47 0
29SEP26 97.50 C 4.79 4.79 4.79 4.12 -0.42 49 30 183 +30
29SEP26 100.00 C 4.40 4.40 4.40 3.71 -0.39 49 25 783 -15
29SEP26 102.50 C 0.00 0.00 0.00 3.34 -0.36 49 0 575 0
29SEP26 105.00 C 0.00 0.00 0.00 3.01 -0.33 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 2.70 -0.31 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.43 -0.29 49 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.19 -0.26 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.97 -0.24 49 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.72 -0.27 49 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.54 -0.26 49 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.39 -0.18 49 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.25 -0.17 49 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.12 -0.16 49 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 28.81 -1.47 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.04 -1.45 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.29 -1.01 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.55 -1.39 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.83 -0.99 49 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.08 -0.97 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.91 -0.46 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.86 -1.17 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.61 -1.27 50 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 18.35 -1.07 50 0 130 0
30DEC26 65.00 C 0.00 0.00 0.00 17.18 -0.86 51 0 55 0
30DEC26 67.50 C 0.00 0.00 0.00 15.61 -0.70 49 0 569 0
30DEC26 70.00 C 0.00 0.00 0.00 14.42 -0.73 49 0 621 0
30DEC26 72.50 C 0.00 0.00 0.00 13.37 -0.68 49 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 12.34 -0.67 49 0 600 0
30DEC26 77.50 C 0.00 0.00 0.00 11.41 -0.66 49 0 90 0
30DEC26 80.00 C 0.00 0.00 0.00 10.60 -0.59 49 0 76 0
30DEC26 82.50 C 10.00 10.00 10.00 9.81 -0.58 49 4 1 -4
30DEC26 85.00 C 0.00 0.00 0.00 9.09 -0.56 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 8.44 -0.53 49 0 30 0
30DEC26 90.00 C 8.32 8.32 8.32 7.84 -0.50 50 1 75 +1
30DEC26 92.50 C 0.00 0.00 0.00 7.23 -0.52 50 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 6.67 -0.50 49 0 42 0
30DEC26 97.50 C 0.00 0.00 0.00 6.16 -0.47 49 0 0 0
TOTAL CALL 6,785 104,790 +965
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 287 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 243 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 233 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 223 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 203 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 194 0 90 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 184 0 334 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 162 0 400 0
26FEB26 55.00 P 0.01 0.01 0.01 0.01 0.00 139 100 1,291 +100
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 118 0 661 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,222 0
26FEB26 62.50 P 0.04 0.04 0.04 0.01 0.00 77 108 2,623 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,569 0
26FEB26 67.50 P 0.11 0.11 0.11 0.06 -0.03 51 60 2,864 -60
26FEB26 70.00 P 0.61 0.61 0.27 0.42 +0.02 51 137 4,603 -19
26FEB26 72.50 P 1.63 1.73 0.78 1.52 +0.25 52 702 2,177 -40
26FEB26 75.00 P 2.90 3.50 2.16 3.39 +0.60 49 246 1,322 -38
26FEB26 77.50 P 0.00 0.00 0.00 5.77 +0.88 52 0 424 0
26FEB26 80.00 P 0.00 0.00 0.00 8.43 +1.04 101 0 936 -16
26FEB26 82.50 P 0.00 0.00 0.00 10.75 +0.90 0 0 100 -540
26FEB26 85.00 P 0.00 0.00 0.00 13.37 +1.22 132 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 15.75 +0.83 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.25 +0.95 0 0 1 0
26FEB26 92.50 P 0.00 0.00 0.00 20.75 +0.76 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.25 +0.83 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.75 +1.10 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.25 +1.02 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 30.75 +1.01 0 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 64 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
30MAR26 48.00 P 0.00 0.00 0.00 0.02 0.00 53 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 0.00 53 0 122 0
30MAR26 50.00 P 0.00 0.00 0.00 0.04 0.00 53 0 530 0
30MAR26 52.50 P 0.24 0.28 0.24 0.09 +0.01 52 212 924 +207
30MAR26 55.00 P 0.39 0.39 0.33 0.19 +0.01 52 126 485 +116
30MAR26 57.50 P 0.60 0.60 0.50 0.38 +0.04 52 248 1,677 +168
30MAR26 60.00 P 0.86 0.86 0.78 0.69 +0.08 52 322 2,513 +158
30MAR26 62.50 P 1.26 1.27 1.21 1.14 +0.11 52 188 3,659 +45
30MAR26 65.00 P 1.53 1.85 1.53 1.77 +0.15 52 85 6,166 +21
30MAR26 67.50 P 2.23 2.23 2.23 2.62 +0.23 53 7 2,622 +7
30MAR26 70.00 P 3.23 3.68 3.03 3.62 +0.26 52 100 2,535 +14
30MAR26 72.50 P 4.78 4.97 4.29 4.83 +0.29 51 403 5,581 -17
30MAR26 75.00 P 6.39 6.39 5.71 6.36 +0.36 52 183 4,049 -83
30MAR26 77.50 P 7.12 7.52 7.12 8.01 +0.80 51 117 745 +30
30MAR26 80.00 P 0.00 0.00 0.00 9.60 +0.21 48 0 1,151 0
30MAR26 82.50 P 0.00 0.00 0.00 11.55 +0.75 46 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 14.16 +0.80 54 0 3,464 0
30MAR26 87.50 P 0.00 0.00 0.00 15.92 +0.40 42 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 18.63 +0.77 54 0 4,703 0
30MAR26 92.50 P 0.00 0.00 0.00 20.94 +0.40 52 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 23.48 +1.06 58 0 1,380 0
30MAR26 97.50 P 0.00 0.00 0.00 25.79 +0.32 52 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 28.26 +0.89 52 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 30.75 +1.01 0 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 33.25 +1.10 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.75 +0.91 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.42 +1.13 78 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 40.75 +1.10 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.25 +1.10 0 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 45.75 +1.10 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.85 +1.70 108 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 50.75 +1.10 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 53.25 +1.10 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.75 +0.57 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 58.25 +0.95 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 60.75 +1.10 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 63.25 +1.10 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 65.75 +1.10 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 68.25 +1.10 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 70.75 +1.10 0 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 73.25 +1.10 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 75.75 +1.10 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 78.75 +1.60 138 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 80.75 +0.89 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 83.25 +1.10 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 85.75 +0.89 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 88.26 +1.11 112 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 90.75 +1.10 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 93.25 +1.10 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 95.75 +1.10 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 98.25 +1.10 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 100.75 +1.10 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 103.25 +1.10 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 105.75 +1.10 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 108.25 +1.10 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 110.75 +1.10 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 113.25 +1.10 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 115.75 +1.10 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 118.25 +1.10 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 120.75 +1.10 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 123.25 +1.10 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 126.09 +1.44 169 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 128.25 +1.10 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.06 0.00 49 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.08 0.00 49 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.11 +0.01 49 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.15 +0.01 49 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.19 +0.02 49 0 234 0
29APR26 52.50 P 0.00 0.00 0.00 0.34 +0.03 49 0 112 0
29APR26 55.00 P 0.00 0.00 0.00 0.58 +0.04 49 0 247 0
29APR26 57.50 P 0.00 0.00 0.00 0.93 +0.07 49 0 152 0
29APR26 60.00 P 0.00 0.00 0.00 1.41 +0.11 49 0 3,968 0
29APR26 62.50 P 0.00 0.00 0.00 2.04 +0.15 49 0 480 0
29APR26 65.00 P 2.73 2.73 2.73 2.81 +0.21 49 30 1,463 -30
29APR26 67.50 P 3.65 3.65 3.65 3.72 +0.27 49 26 993 -26
29APR26 70.00 P 4.64 4.64 4.63 4.83 +0.32 49 321 1,232 +195
29APR26 72.50 P 6.01 6.26 5.98 6.14 +0.38 49 72 489 0
29APR26 75.00 P 6.80 7.77 6.80 7.64 +0.42 49 240 425 +168
29APR26 77.50 P 8.53 9.25 8.31 9.31 +0.49 50 516 766 +387
29APR26 80.00 P 0.00 0.00 0.00 11.01 +0.60 49 0 151 0
29APR26 82.50 P 0.00 0.00 0.00 12.59 +0.29 46 0 10 0
29APR26 85.00 P 0.00 0.00 0.00 14.77 +0.25 48 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 16.77 +0.15 47 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 18.84 +0.98 45 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.94 +0.86 57 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 23.96 +0.87 54 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.10 +0.63 51 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.28 +0.02 50 0 4 0
28MAY26 48.00 P 0.00 0.00 0.00 0.34 +0.02 50 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.42 +0.03 50 0 300 0
28MAY26 50.00 P 0.00 0.00 0.00 0.50 +0.02 50 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.78 +0.04 50 0 180 0
28MAY26 55.00 P 0.00 0.00 0.00 1.17 +0.07 50 0 245 0
28MAY26 57.50 P 1.63 1.63 1.63 1.67 +0.09 50 60 235 +60
28MAY26 60.00 P 0.00 0.00 0.00 2.31 +0.14 50 0 232 0
28MAY26 62.50 P 2.80 2.80 2.80 3.07 +0.19 50 30 385 +30
28MAY26 65.00 P 3.84 3.84 3.84 3.90 +0.21 50 30 307 +30
28MAY26 67.50 P 0.00 0.00 0.00 4.91 +0.25 50 0 451 0
28MAY26 70.00 P 6.04 6.04 6.04 6.08 +0.30 50 30 82 0
28MAY26 72.50 P 7.28 7.28 7.28 7.39 +0.35 50 30 91 0
28MAY26 75.00 P 8.48 8.48 8.48 8.93 +0.43 50 5 35 +5
28MAY26 77.50 P 10.05 10.16 10.05 10.57 +0.46 51 60 111 +60
28MAY26 80.00 P 0.00 0.00 0.00 12.29 +0.53 51 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 13.72 +0.77 48 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 15.68 +0.53 48 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.89 +0.46 50 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.53 +1.05 55 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 21.94 +0.34 48 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.28 +0.41 50 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 26.63 +1.16 51 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 0.00 49 0 60 0
29JUN26 41.00 P 0.00 0.00 0.00 0.14 0.00 49 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.18 0.00 49 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.22 +0.01 49 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.28 +0.01 49 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.34 +0.01 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.41 +0.01 49 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.50 +0.02 49 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.59 +0.02 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.70 +0.03 49 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 0.82 +0.03 49 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.20 +0.05 49 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 1.68 +0.08 49 0 1,116 0
29JUN26 57.50 P 0.00 0.00 0.00 2.27 +0.11 49 0 1,060 0
29JUN26 60.00 P 0.00 0.00 0.00 2.98 +0.12 49 0 1,833 0
29JUN26 62.50 P 3.44 3.78 3.44 3.79 +0.16 49 62 1,435 -41
29JUN26 65.00 P 4.61 4.61 4.61 4.61 +0.09 48 30 12,005 -21
29JUN26 67.50 P 0.00 0.00 0.00 5.78 +0.24 49 0 651 0
29JUN26 70.00 P 0.00 0.00 0.00 6.97 +0.28 49 0 880 0
29JUN26 72.50 P 0.00 0.00 0.00 8.28 +0.29 49 0 4,079 0
29JUN26 75.00 P 0.00 0.00 0.00 9.77 +0.36 49 0 3,603 0
29JUN26 77.50 P 0.00 0.00 0.00 11.41 +0.49 49 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 13.14 +0.54 50 0 3,006 0
29JUN26 82.50 P 0.00 0.00 0.00 14.33 +0.44 46 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 16.33 +0.70 47 0 178 0
29JUN26 87.50 P 0.00 0.00 0.00 18.66 +1.07 49 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 20.53 +0.45 49 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 22.98 +1.38 51 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 25.20 +0.71 52 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 27.33 +1.31 52 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 29.48 +1.36 51 0 153 0
29JUN26 102.50 P 31.38 31.71 31.38 31.53 +0.48 49 120 2,191 +90
29JUN26 105.00 P 0.00 0.00 0.00 34.11 +1.24 52 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 36.20 +1.19 49 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 38.68 +1.21 51 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 40.91 +0.44 48 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.35 +0.49 48 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.05 +0.80 55 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.85 +1.62 62 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 50.93 +0.92 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.25 +0.62 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 55.75 +0.57 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.31 +1.00 57 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.75 +0.75 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.25 +0.91 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.75 +1.10 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.25 +1.10 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 70.75 +0.89 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.25 +0.83 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 75.75 +0.89 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.75 +1.39 79 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 80.75 +0.89 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.25 +0.89 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 85.75 +0.89 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.26 +0.90 69 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 90.75 +1.10 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.25 +1.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 95.75 +1.10 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.25 +1.10 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 100.75 +1.10 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 103.25 +1.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 105.75 +0.83 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 108.25 +1.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 110.75 +1.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 113.25 +0.83 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 115.75 +1.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 118.25 +1.10 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 120.75 +1.10 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 123.25 +1.10 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 126.09 +1.44 98 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 128.25 +1.10 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.50 +0.02 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.59 +0.03 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.68 +0.03 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.80 +0.04 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.90 +0.01 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.05 +0.04 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.21 +0.07 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.38 +0.07 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.55 +0.06 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 1.73 +0.07 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.95 +0.09 49 0 271 0
29SEP26 52.50 P 0.00 0.00 0.00 2.53 +0.10 49 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 3.24 +0.14 49 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 3.98 +0.14 49 0 148 0
29SEP26 60.00 P 0.00 0.00 0.00 4.80 +0.14 49 0 330 0
29SEP26 62.50 P 0.00 0.00 0.00 5.74 +0.17 49 0 326 0
29SEP26 65.00 P 0.00 0.00 0.00 6.78 +0.20 48 0 442 0
29SEP26 67.50 P 0.00 0.00 0.00 7.94 +0.23 48 0 666 0
29SEP26 70.00 P 0.00 0.00 0.00 9.22 +0.27 48 0 1,335 0
29SEP26 72.50 P 0.00 0.00 0.00 10.59 +0.30 48 0 772 0
29SEP26 75.00 P 0.00 0.00 0.00 12.06 +0.34 48 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 13.68 +0.42 49 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 15.34 +0.45 49 0 3,020 0
29SEP26 82.50 P 0.00 0.00 0.00 16.55 -0.08 47 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 18.79 +0.96 49 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 20.66 +0.29 49 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 22.29 +0.74 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 24.26 +0.76 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 26.32 -0.05 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 28.56 +0.90 49 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 30.62 +0.63 48 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 33.33 +0.87 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 35.30 +0.67 51 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 37.79 +0.93 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.45 +0.66 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 42.31 +0.96 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 44.61 +0.99 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.93 +1.01 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.02 +1.09 51 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 51.13 +0.56 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 53.70 +0.50 51 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 55.93 +0.19 48 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 2.04 +0.09 49 0 61 0
30DEC26 47.00 P 0.00 0.00 0.00 2.28 +0.10 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.51 +0.09 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.75 +0.10 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.00 +0.11 49 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 3.75 +0.14 49 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 4.52 +0.14 49 0 1,051 0
30DEC26 57.50 P 0.00 0.00 0.00 5.34 +0.14 49 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 6.26 +0.16 49 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.42 +0.31 49 0 178 0
30DEC26 65.00 P 0.00 0.00 0.00 8.41 +0.21 48 0 301 0
30DEC26 67.50 P 0.00 0.00 0.00 9.64 +0.16 48 0 599 0
30DEC26 70.00 P 0.00 0.00 0.00 10.94 +0.18 48 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 12.33 +0.30 48 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 13.81 +0.33 48 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 15.42 +0.41 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 17.07 +0.43 49 0 13 0
30DEC26 82.50 P 0.00 0.00 0.00 18.68 +0.34 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.52 +0.75 49 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 21.94 -0.35 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 23.88 +0.37 48 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 26.48 +0.65 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.47 +0.68 51 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 30.01 +0.69 49 0 0 0
TOTAL PUT 5,006 144,927 +960
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$ 9.53
26FEB26 6.50 C 0.00 0.00 0.00 3.03 +0.16 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.78 +0.16 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.53 +0.16 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.28 +0.16 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.03 +0.16 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.78 +0.16 0 0 0 0
26FEB26 8.00 C 1.48 1.48 1.48 1.53 +0.16 0 2 6 0
26FEB26 8.25 C 0.00 0.00 0.00 1.28 +0.16 0 0 3 0
26FEB26 8.50 C 0.95 0.95 0.95 1.03 +0.16 0 15 48 -1
26FEB26 8.75 C 0.66 0.66 0.66 0.78 +0.13 0 30 220 -30
26FEB26 9.00 C 0.47 0.51 0.47 0.54 +0.14 49 13 1,905 -7
26FEB26 9.25 C 0.24 0.34 0.24 0.31 +0.08 43 71 2,564 -25
26FEB26 9.50 C 0.13 0.17 0.12 0.14 +0.04 44 376 1,509 -92
26FEB26 9.75 C 0.05 0.05 0.05 0.05 +0.01 46 22 2,360 -21
26FEB26 10.00 C 0.02 0.02 0.02 0.02 +0.01 52 24 1,654 +9
26FEB26 10.50 C 0.01 0.01 0.01 0.01 0.00 76 21 832 -21
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 104 0 819 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 130 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 154 0 464 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 176 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 197 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 217 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 236 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 254 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.53 +0.15 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.29 +0.16 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.04 +0.16 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.83 +0.19 95 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.55 +0.16 63 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.30 +0.16 57 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.05 +0.17 51 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.78 +0.11 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.54 +0.15 0 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 2.29 +0.12 0 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.05 +0.10 26 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.80 +0.14 0 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.57 +0.12 35 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.33 +0.12 32 0 6 0
30MAR26 8.50 C 1.07 1.10 1.07 1.15 +0.15 39 100 5,110 +40
30MAR26 8.75 C 0.00 0.00 0.00 0.94 +0.13 38 0 104 0
30MAR26 9.00 C 0.00 0.00 0.00 0.73 +0.09 34 0 3,402 0
30MAR26 9.25 C 0.57 0.57 0.57 0.57 +0.08 35 7 596 +7
30MAR26 9.50 C 0.42 0.45 0.41 0.43 +0.06 34 50 1,793 +30
30MAR26 9.75 C 0.31 0.31 0.31 0.33 +0.06 35 50 3,472 -50
30MAR26 10.00 C 0.25 0.26 0.23 0.24 +0.04 35 68 3,126 +42
30MAR26 10.50 C 0.14 0.14 0.12 0.12 +0.02 36 35 1,727 +10
30MAR26 11.00 C 0.08 0.08 0.08 0.06 +0.01 37 10 1,164 0
30MAR26 11.50 C 0.04 0.04 0.04 0.03 +0.01 38 60 2,060 +60
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,973 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,725 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 251 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 281 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 605 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 69 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 3.06 +0.18 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.80 +0.13 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.57 +0.14 33 0 11 0
29APR26 7.25 C 0.00 0.00 0.00 2.33 +0.16 35 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.09 +0.14 34 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.85 +0.19 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.63 +0.14 33 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.41 +0.15 33 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.23 +0.09 35 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 1.07 +0.11 37 0 1,120 0
29APR26 9.00 C 0.84 0.88 0.84 0.89 +0.11 36 49 878 -49
29APR26 9.25 C 0.00 0.00 0.00 0.72 +0.08 34 0 742 0
29APR26 9.50 C 0.59 0.59 0.59 0.58 +0.06 34 11 649 +11
29APR26 9.75 C 0.46 0.46 0.46 0.48 +0.07 34 60 271 0
29APR26 10.00 C 0.38 0.41 0.38 0.39 +0.06 35 22 149 +7
29APR26 10.50 C 0.00 0.00 0.00 0.24 +0.04 35 0 329 0
29APR26 11.00 C 0.16 0.16 0.16 0.14 +0.02 35 1 568 +1
29APR26 11.50 C 0.10 0.10 0.10 0.08 +0.01 35 5 215 +5
29APR26 12.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.85 +0.11 38 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.62 +0.18 39 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.38 +0.09 37 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.17 +0.17 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.92 +0.17 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.71 +0.18 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.51 +0.16 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.32 +0.08 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.15 +0.13 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.00 +0.10 35 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.85 +0.08 35 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 0.73 +0.08 35 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 0.62 +0.07 35 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.52 +0.06 35 0 90 0
28MAY26 10.50 C 0.00 0.00 0.00 0.37 +0.06 36 0 60 0
28MAY26 11.00 C 0.25 0.25 0.25 0.25 +0.04 36 26 176 +26
28MAY26 11.50 C 0.00 0.00 0.00 0.16 +0.03 36 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 0.00 36 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.12 +0.19 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.88 +0.10 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.65 +0.14 36 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.43 +0.09 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.21 +0.16 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.00 +0.15 36 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.80 +0.15 36 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.62 +0.10 36 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.44 +0.08 36 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.27 +0.11 35 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 1.11 +0.09 35 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.98 +0.09 35 0 90 0
29JUN26 9.50 C 0.00 0.00 0.00 0.85 +0.07 35 0 2,039 0
29JUN26 9.75 C 0.73 0.73 0.73 0.74 +0.07 35 1 222 +1
29JUN26 10.00 C 0.00 0.00 0.00 0.64 +0.06 35 0 1,504 0
29JUN26 10.50 C 0.00 0.00 0.00 0.48 +0.05 36 0 2,387 0
29JUN26 11.00 C 0.00 0.00 0.00 0.35 +0.04 36 0 3,443 0
29JUN26 11.50 C 0.00 0.00 0.00 0.25 +0.03 36 0 2,222 0
29JUN26 12.00 C 0.00 0.00 0.00 0.18 +0.03 36 0 1,309 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 267 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 +0.02 37 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 +0.01 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 134 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 6.50 C 0.00 0.00 0.00 3.17 +0.12 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.93 +0.11 37 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.71 +0.11 37 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.50 +0.11 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.30 +0.11 37 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.11 +0.10 37 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 1.98 +0.15 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.76 +0.09 37 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.59 +0.10 37 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.47 +0.18 38 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 +0.08 37 0 510 0
29SEP26 9.25 C 0.00 0.00 0.00 1.18 +0.09 37 0 28 0
29SEP26 9.50 C 1.06 1.06 1.06 1.07 +0.09 37 30 81 +30
29SEP26 9.75 C 0.00 0.00 0.00 0.95 +0.07 37 0 2,846 0
29SEP26 10.00 C 0.00 0.00 0.00 0.87 +0.08 38 0 164 0
29SEP26 10.50 C 0.00 0.00 0.00 0.70 +0.07 38 0 143 0
29SEP26 11.00 C 0.00 0.00 0.00 0.56 +0.07 38 0 157 0
29SEP26 11.50 C 0.00 0.00 0.00 0.44 +0.06 38 0 5,769 0
29SEP26 12.00 C 0.00 0.00 0.00 0.35 +0.05 38 0 11,747 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 +0.04 38 0 330 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 7,794 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 +0.03 38 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 +0.02 38 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.19 +0.10 37 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 2.98 +0.11 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.77 +0.09 37 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.57 +0.12 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.38 +0.05 37 0 9 0
30DEC26 7.75 C 0.00 0.00 0.00 2.21 +0.11 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.04 +0.10 37 0 270 0
30DEC26 8.25 C 0.00 0.00 0.00 1.88 +0.09 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.73 +0.08 37 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.59 +0.07 37 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.46 +0.08 36 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.35 +0.08 37 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 1.24 +0.07 37 0 285 0
30DEC26 9.75 C 0.00 0.00 0.00 1.14 +0.07 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 1.06 +0.07 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.90 +0.06 38 0 2 0
30DEC26 11.00 C 0.75 0.75 0.75 0.77 +0.07 38 10 5,519 0
30DEC26 11.50 C 0.63 0.63 0.63 0.64 +0.06 38 2 16 +2
30DEC26 12.00 C 0.00 0.00 0.00 0.54 +0.06 38 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 +0.05 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.37 +0.04 38 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 +0.04 38 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 +0.02 38 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 +0.02 38 0 3 0
TOTAL CALL 1,171 104,475 -15
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 249 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 207 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 186 0 403 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 166 0 103 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 146 0 447 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 127 0 554 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 777 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 89 0 1,212 0
26FEB26 8.75 P 0.01 0.01 0.01 0.01 0.00 70 30 1,373 0
26FEB26 9.00 P 0.01 0.02 0.01 0.01 -0.03 51 25 1,500 0
26FEB26 9.25 P 0.07 0.07 0.04 0.04 -0.06 49 28 1,564 0
26FEB26 9.50 P 0.17 0.17 0.12 0.12 -0.11 47 123 2,053 +21
26FEB26 9.75 P 0.31 0.31 0.31 0.28 -0.14 51 10 2,026 -10
26FEB26 10.00 P 0.55 0.55 0.55 0.48 -0.17 45 1 830 0
26FEB26 10.50 P 0.00 0.00 0.00 0.97 -0.19 0 0 647 -20
26FEB26 11.00 P 0.00 0.00 0.00 1.50 -0.14 131 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 2.00 -0.16 161 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.50 -0.16 189 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.00 -0.13 214 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.50 -0.14 239 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.00 -0.14 262 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.50 -0.13 283 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 5.00 -0.14 303 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.50 -0.17 322 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 6.00 -0.17 341 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.50 -0.14 359 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 32 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 121 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 248 0
30MAR26 7.75 P 0.03 0.03 0.03 0.01 -0.01 35 30 264 -30
30MAR26 8.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 2,023 0
30MAR26 8.25 P 0.06 0.06 0.06 0.05 -0.02 37 6 1,684 +5
30MAR26 8.50 P 0.09 0.09 0.08 0.08 -0.03 37 30 7,652 +30
30MAR26 8.75 P 0.14 0.14 0.13 0.12 -0.04 35 346 1,500 -4
30MAR26 9.00 P 0.20 0.21 0.19 0.19 -0.06 36 97 9,004 +26
30MAR26 9.25 P 0.29 0.29 0.28 0.28 -0.07 36 9 469 +7
30MAR26 9.50 P 0.00 0.00 0.00 0.40 -0.08 36 0 1,240 0
30MAR26 9.75 P 0.53 0.55 0.53 0.54 -0.09 37 13 3,460 +1
30MAR26 10.00 P 0.73 0.73 0.70 0.70 -0.11 37 26 1,856 +6
30MAR26 10.50 P 1.12 1.12 1.12 1.10 -0.12 39 3 246 0
30MAR26 11.00 P 0.00 0.00 0.00 1.54 -0.15 42 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 2.02 -0.15 47 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.50 -0.17 50 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 3.00 -0.19 56 0 40 0
30MAR26 13.00 P 0.00 0.00 0.00 3.50 -0.17 63 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.00 -0.22 68 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.50 -0.18 74 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 5.00 -0.18 79 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.50 -0.18 84 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 6.00 -0.19 89 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.50 -0.18 94 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 7.00 -0.20 99 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.50 -0.13 103 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 0.00 37 0 35 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 156 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 379 0
29APR26 8.00 P 0.09 0.09 0.09 0.07 -0.02 35 6 400 0
29APR26 8.25 P 0.13 0.13 0.13 0.11 -0.03 35 2 447 -2
29APR26 8.50 P 0.00 0.00 0.00 0.16 -0.04 35 0 1,189 0
29APR26 8.75 P 0.23 0.23 0.23 0.22 -0.05 35 1 698 +1
29APR26 9.00 P 0.31 0.31 0.31 0.31 -0.05 35 13 585 +13
29APR26 9.25 P 0.00 0.00 0.00 0.41 -0.06 35 0 682 0
29APR26 9.50 P 0.00 0.00 0.00 0.53 -0.07 35 0 572 0
29APR26 9.75 P 0.00 0.00 0.00 0.67 -0.08 35 0 97 0
29APR26 10.00 P 0.88 0.88 0.88 0.83 -0.09 36 10 15 -10
29APR26 10.50 P 0.00 0.00 0.00 1.20 -0.09 37 0 12 0
29APR26 11.00 P 0.00 0.00 0.00 1.61 -0.15 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 2.06 -0.16 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.56 -0.14 46 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.01 -0.20 45 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.51 -0.18 50 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.00 -0.22 52 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 38 0 63 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 0.00 37 0 31 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 -0.01 35 0 31 0
28MAY26 7.50 P 0.00 0.00 0.00 0.07 -0.01 37 0 101 0
28MAY26 7.75 P 0.00 0.00 0.00 0.09 -0.02 35 0 544 0
28MAY26 8.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 277 0
28MAY26 8.25 P 0.00 0.00 0.00 0.18 -0.04 35 0 226 0
28MAY26 8.50 P 0.00 0.00 0.00 0.25 -0.03 36 0 240 0
28MAY26 8.75 P 0.00 0.00 0.00 0.32 -0.04 35 0 298 0
28MAY26 9.00 P 0.00 0.00 0.00 0.41 -0.05 35 0 45 0
28MAY26 9.25 P 0.00 0.00 0.00 0.52 -0.06 35 0 90 0
28MAY26 9.50 P 0.66 0.66 0.65 0.64 -0.07 35 420 420 +360
28MAY26 9.75 P 0.00 0.00 0.00 0.78 -0.08 35 0 154 0
28MAY26 10.00 P 0.94 0.94 0.94 0.94 -0.08 36 26 27 +26
28MAY26 10.50 P 1.27 1.27 1.27 1.29 -0.07 37 9 9 +9
28MAY26 11.00 P 0.00 0.00 0.00 1.68 -0.15 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.12 -0.15 39 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.57 -0.13 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.03 -0.18 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.51 -0.18 43 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.00 -0.22 45 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 0.00 37 0 200 0
29JUN26 7.00 P 0.07 0.07 0.07 0.05 -0.01 36 45 672 +29
29JUN26 7.25 P 0.00 0.00 0.00 0.08 -0.01 36 0 319 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 397 0
29JUN26 7.75 P 0.17 0.17 0.16 0.15 -0.02 36 31 2,981 0
29JUN26 8.00 P 0.00 0.00 0.00 0.20 -0.03 36 0 334 0
29JUN26 8.25 P 0.00 0.00 0.00 0.26 -0.03 36 0 576 0
29JUN26 8.50 P 0.00 0.00 0.00 0.33 -0.04 36 0 1,170 0
29JUN26 8.75 P 0.00 0.00 0.00 0.41 -0.05 36 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.51 -0.05 36 0 5,335 0
29JUN26 9.25 P 0.00 0.00 0.00 0.62 -0.06 36 0 484 0
29JUN26 9.50 P 0.00 0.00 0.00 0.75 -0.06 36 0 483 0
29JUN26 9.75 P 0.00 0.00 0.00 0.90 -0.06 36 0 273 0
29JUN26 10.00 P 0.00 0.00 0.00 1.03 -0.09 36 0 127 0
29JUN26 10.50 P 0.00 0.00 0.00 1.36 -0.11 36 0 255 0
29JUN26 11.00 P 0.00 0.00 0.00 1.76 -0.12 37 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.17 -0.15 38 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.62 -0.16 40 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.07 -0.16 40 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.53 -0.16 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.03 -0.19 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.51 -0.18 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.01 -0.17 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.51 -0.17 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.00 -0.19 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.50 -0.18 55 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.00 -0.20 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.50 -0.19 60 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.12 -0.01 38 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.01 37 0 110 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 -0.02 38 0 29 0
29SEP26 7.25 P 0.00 0.00 0.00 0.25 -0.02 37 0 148 0
29SEP26 7.50 P 0.00 0.00 0.00 0.30 -0.02 37 0 466 0
29SEP26 7.75 P 0.00 0.00 0.00 0.37 -0.03 37 0 1,450 0
29SEP26 8.00 P 0.00 0.00 0.00 0.46 -0.02 37 0 814 0
29SEP26 8.25 P 0.00 0.00 0.00 0.55 -0.02 37 0 351 0
29SEP26 8.50 P 0.64 0.64 0.63 0.65 -0.02 37 40 567 +20
29SEP26 8.75 P 0.75 0.75 0.75 0.76 -0.03 37 20 591 0
29SEP26 9.00 P 0.86 0.86 0.86 0.88 -0.03 37 20 323 +20
29SEP26 9.25 P 0.00 0.00 0.00 1.01 -0.04 37 0 450 0
29SEP26 9.50 P 0.00 0.00 0.00 1.15 -0.05 37 0 668 0
29SEP26 9.75 P 0.00 0.00 0.00 1.30 -0.05 37 0 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.46 -0.06 37 5 105 -5
29SEP26 10.50 P 0.00 0.00 0.00 1.79 -0.09 37 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.16 -0.08 37 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.55 -0.15 37 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.94 -0.14 36 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.40 -0.12 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.86 -0.10 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.32 -0.11 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.78 -0.12 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.23 -0.13 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.71 -0.10 40 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.19 -0.12 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.68 -0.10 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.17 -0.10 44 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.65 -0.10 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.20 -0.02 38 0 180 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 -0.02 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.31 -0.02 38 0 957 0
30DEC26 7.25 P 0.37 0.37 0.37 0.38 0.00 38 1 158 +1
30DEC26 7.50 P 0.46 0.46 0.45 0.45 -0.01 38 11 3,266 -9
30DEC26 7.75 P 0.00 0.00 0.00 0.53 -0.02 37 0 37 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 -0.03 38 0 162 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 -0.02 38 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.84 -0.02 38 0 118 0
30DEC26 8.75 P 0.00 0.00 0.00 0.95 -0.04 38 0 170 0
30DEC26 9.00 P 1.07 1.07 1.07 1.08 -0.04 38 10 117 +10
30DEC26 9.25 P 0.00 0.00 0.00 1.20 -0.06 38 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.34 -0.06 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.50 -0.06 38 5 65 +5
30DEC26 10.00 P 0.00 0.00 0.00 1.65 -0.07 38 0 0 0
30DEC26 10.50 P 1.98 1.98 1.98 1.99 -0.08 38 2 92 0
30DEC26 11.00 P 0.00 0.00 0.00 2.36 -0.08 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.73 -0.09 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.14 -0.08 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.61 -0.04 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.98 -0.11 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.42 -0.09 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.86 -0.11 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.35 -0.08 42 0 0 0
TOTAL PUT 1,454 108,054 +500
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$ 22.40
26FEB26 12.00 C 0.00 0.00 0.00 10.40 -0.42 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.90 -0.42 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.40 -0.42 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.90 -0.42 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.40 -0.42 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.90 -0.42 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.40 -0.42 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.90 -0.42 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.40 -0.42 0 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 6.08 -0.24 306 0 111 0
26FEB26 17.00 C 0.00 0.00 0.00 5.40 -0.42 0 0 310 0
26FEB26 17.50 C 0.00 0.00 0.00 4.90 -0.42 0 0 73 0
26FEB26 18.00 C 0.00 0.00 0.00 4.53 -0.44 216 0 77 0
26FEB26 18.50 C 0.00 0.00 0.00 4.02 -0.30 191 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 3.40 -0.53 0 0 246 0
26FEB26 19.50 C 0.00 0.00 0.00 2.99 -0.33 138 0 306 0
26FEB26 20.00 C 2.70 2.70 2.70 2.40 -0.43 0 1 560 0
26FEB26 21.00 C 1.42 1.55 1.26 1.41 -0.43 44 51 1,242 -5
26FEB26 22.00 C 0.74 0.74 0.74 0.54 -0.38 45 15 1,134 -15
26FEB26 23.00 C 0.19 0.22 0.09 0.11 -0.22 48 185 2,645 +42
26FEB26 24.00 C 0.00 0.00 0.00 0.01 -0.07 49 0 1,184 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 571 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 205 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 114 0 76 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 133 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 - 198 0 0 -
30MAR26 9.75 C 0.00 0.00 0.00 12.68 -0.39 100 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 12.43 -0.39 95 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.93 -0.39 86 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.43 -0.39 75 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.94 -0.41 89 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.43 -0.40 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 10.01 -0.33 106 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 9.43 -0.40 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 9.02 -0.31 96 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 8.58 -0.28 100 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 8.00 -0.36 79 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 7.62 -0.23 93 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 7.03 -0.39 74 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 6.63 -0.24 81 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 6.08 -0.39 70 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 5.40 -0.65 0 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 5.02 -0.34 51 0 370 0
30MAR26 18.00 C 0.00 0.00 0.00 4.53 -0.44 47 0 3,936 0
30MAR26 18.50 C 0.00 0.00 0.00 4.07 -0.31 47 0 936 0
30MAR26 19.00 C 0.00 0.00 0.00 3.57 -0.36 42 0 1,988 0
30MAR26 19.50 C 0.00 0.00 0.00 3.26 -0.20 50 0 687 0
30MAR26 20.00 C 0.00 0.00 0.00 2.77 -0.31 44 0 573 0
30MAR26 21.00 C 2.04 2.04 1.92 2.00 -0.32 42 75 2,130 +59
30MAR26 22.00 C 1.45 1.50 1.39 1.39 -0.31 42 33 4,456 +18
30MAR26 23.00 C 1.17 1.17 0.92 0.97 -0.23 44 61 489 -4
30MAR26 24.00 C 0.00 0.00 0.00 0.64 -0.19 44 0 1,184 0
30MAR26 25.00 C 0.49 0.49 0.43 0.39 -0.18 44 27 2,020 +2
30MAR26 26.00 C 0.32 0.32 0.29 0.23 -0.13 44 100 839 +60
30MAR26 27.00 C 0.19 0.19 0.19 0.13 -0.09 44 47 580 +17
30MAR26 28.00 C 0.00 0.00 0.00 0.07 -0.06 43 0 220 0
30MAR26 29.00 C 0.09 0.10 0.09 0.04 -0.04 44 55 663 +45
30MAR26 30.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 150 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29APR26 14.00 C 0.00 0.00 0.00 8.58 -0.33 69 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 8.00 -0.41 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.68 -0.24 70 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 7.15 -0.32 63 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.67 -0.20 60 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.11 -0.36 50 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.57 -0.58 42 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 5.21 -0.28 49 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.62 -0.58 39 0 11 0
29APR26 18.50 C 0.00 0.00 0.00 4.19 -0.47 39 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 3.71 -0.55 36 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 3.33 -0.40 38 0 62 0
29APR26 20.00 C 0.00 0.00 0.00 3.05 -0.26 41 0 213 0
29APR26 21.00 C 2.39 2.39 2.31 2.33 -0.30 40 30 369 +15
29APR26 22.00 C 1.82 1.82 1.82 1.80 -0.24 41 15 684 +15
29APR26 23.00 C 1.40 1.40 1.40 1.35 -0.22 41 7 298 +7
29APR26 24.00 C 1.09 1.09 1.09 1.02 -0.16 42 15 175 +15
29APR26 25.00 C 0.00 0.00 0.00 0.74 -0.15 43 0 40 0
29APR26 26.00 C 0.57 0.57 0.57 0.52 -0.12 43 15 61 +15
29APR26 27.00 C 0.46 0.46 0.46 0.36 -0.09 42 15 62 +9
29APR26 28.00 C 0.35 0.35 0.35 0.24 -0.07 42 15 175 0
29APR26 29.00 C 0.26 0.26 0.23 0.16 -0.05 42 45 105 +45
29APR26 30.00 C 0.00 0.00 0.00 0.11 -0.03 43 0 29 0
29APR26 31.00 C 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.05 - 43 0 0 -
28MAY26 15.00 C 0.00 0.00 0.00 7.68 -0.25 56 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 7.15 -0.32 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.67 -0.29 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.28 -0.38 50 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.72 -0.43 43 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.21 -0.53 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.86 -0.46 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.38 -0.30 39 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 4.03 -0.33 41 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 3.62 -0.35 40 0 25 0
28MAY26 20.00 C 0.00 0.00 0.00 3.22 -0.30 38 0 47 0
28MAY26 21.00 C 2.67 2.67 2.67 2.65 -0.29 40 15 15 +5
28MAY26 22.00 C 2.13 2.13 2.13 2.10 -0.24 40 15 19 -10
28MAY26 23.00 C 1.63 1.63 1.63 1.65 -0.20 40 12 931 -12
28MAY26 24.00 C 0.00 0.00 0.00 1.31 -0.17 41 0 21 0
28MAY26 25.00 C 0.00 0.00 0.00 1.03 -0.14 42 0 10 0
28MAY26 26.00 C 0.00 0.00 0.00 0.77 -0.12 42 0 7 0
28MAY26 27.00 C 0.00 0.00 0.00 0.58 -0.09 42 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 0.43 -0.07 42 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 0.31 -0.06 41 0 45 0
28MAY26 30.00 C 0.00 0.00 0.00 0.23 -0.04 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.12 - 42 0 0 -
29JUN26 10.50 C 0.00 0.00 0.00 11.99 -0.42 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.50 -0.42 48 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 11.00 -0.42 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.51 -0.42 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 10.01 -0.42 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.52 -0.42 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 9.04 -0.41 42 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 8.63 -0.28 51 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 8.19 -0.38 53 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 7.70 -0.39 50 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 7.22 -0.35 47 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 6.70 -0.40 43 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 6.29 -0.37 44 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.72 -0.43 37 0 2,263 0
29JUN26 17.50 C 0.00 0.00 0.00 5.41 -0.33 42 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 5.04 -0.34 43 0 54 0
29JUN26 18.50 C 0.00 0.00 0.00 4.56 -0.44 40 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 4.07 -0.45 37 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 3.78 -0.34 39 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 3.42 -0.30 38 0 1,983 0
29JUN26 21.00 C 0.00 0.00 0.00 2.81 -0.33 39 0 1,032 0
29JUN26 22.00 C 0.00 0.00 0.00 2.34 -0.34 40 0 916 0
29JUN26 23.00 C 0.00 0.00 0.00 1.90 -0.23 40 0 358 0
29JUN26 24.00 C 0.00 0.00 0.00 1.55 -0.19 41 4 24 +4
29JUN26 25.00 C 1.27 1.27 1.22 1.25 -0.17 41 30 372 0
29JUN26 26.00 C 0.00 0.00 0.00 0.98 -0.15 41 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.76 -0.13 41 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.59 -0.11 41 0 363 0
29JUN26 29.00 C 0.00 0.00 0.00 0.45 -0.09 41 4 115 +4
29JUN26 30.00 C 0.00 0.00 0.00 0.35 -0.06 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.26 -0.06 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.20 - 41 0 0 -
29SEP26 12.00 C 0.00 0.00 0.00 10.51 -0.45 36 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 10.05 -0.43 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.57 -0.43 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 9.06 -0.47 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.63 -0.43 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 8.19 -0.38 41 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 7.76 -0.36 41 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.25 -0.42 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.92 -0.31 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.42 -0.41 38 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.99 -0.46 37 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.78 -0.16 42 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 5.28 -0.31 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.05 -0.26 41 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.71 -0.21 41 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 4.43 -0.29 41 0 88 0
29SEP26 20.00 C 0.00 0.00 0.00 4.02 -0.34 39 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 3.57 -0.19 41 0 177 0
29SEP26 22.00 C 0.00 0.00 0.00 3.01 -0.26 40 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 2.60 -0.22 40 0 183 0
29SEP26 24.00 C 0.00 0.00 0.00 2.22 -0.21 40 0 2 0
29SEP26 25.00 C 0.00 0.00 0.00 1.90 -0.19 41 0 24 0
29SEP26 26.00 C 0.00 0.00 0.00 1.64 -0.18 41 0 6,008 0
29SEP26 27.00 C 0.00 0.00 0.00 1.42 -0.14 42 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 1.24 -0.14 42 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 1.04 -0.13 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.88 -0.11 42 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.74 -0.07 42 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.62 - 42 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 10.14 -0.37 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.69 -0.36 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.26 -0.33 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.83 -0.31 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.41 -0.29 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.00 -0.28 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.61 -0.26 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.01 -0.36 35 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.69 -0.32 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 6.30 -0.35 36 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 6.14 -0.20 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.64 -0.35 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 5.33 -0.44 37 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.18 -0.17 40 0 0 0
30DEC26 19.50 C 4.69 4.69 4.69 4.75 -0.30 38 2 80 +2
30DEC26 20.00 C 0.00 0.00 0.00 4.48 -0.30 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.97 -0.27 39 0 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 3.50 -0.28 39 0 504 0
30DEC26 23.00 C 0.00 0.00 0.00 3.10 -0.24 39 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 2.73 -0.22 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.39 -0.25 39 0 12 0
30DEC26 26.00 C 0.00 0.00 0.00 2.15 -0.20 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.87 -0.23 40 0 17 0
30DEC26 28.00 C 1.78 1.78 1.78 1.67 -0.20 40 10 81 +10
30DEC26 29.00 C 0.00 0.00 0.00 1.48 -0.16 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.29 -0.15 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.13 -0.09 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.95 - 40 0 0 -
TOTAL CALL 899 59,392 +343
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 306 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 267 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 249 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 231 0 32 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 214 0 80 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 197 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 181 0 903 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 166 0 1,557 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 150 0 846 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 135 0 453 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1,388 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 1,082 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 822 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 621 0
26FEB26 21.00 P 0.00 0.00 0.00 0.02 0.00 54 0 231 0
26FEB26 22.00 P 0.25 0.25 0.18 0.15 +0.03 47 74 362 -72
26FEB26 23.00 P 0.66 0.73 0.66 0.73 +0.20 52 61 457 +16
26FEB26 24.00 P 1.59 1.64 1.51 1.65 +0.36 70 45 30 -15
26FEB26 25.00 P 0.00 0.00 0.00 2.67 +0.42 107 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.60 +0.42 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.60 +0.42 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.60 +0.38 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.60 +0.38 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.60 +0.38 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.60 +0.38 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.60 - 0 0 0 -
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 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 89 0 110 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 79 0 115 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 98 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 219 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 44 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 595 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5,421 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,524 0
30MAR26 17.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1,658 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 0.00 45 0 846 0
30MAR26 18.00 P 0.00 0.00 0.00 0.06 0.00 44 0 9,090 0
30MAR26 18.50 P 0.00 0.00 0.00 0.09 0.00 44 0 273 0
30MAR26 19.00 P 0.00 0.00 0.00 0.14 0.00 43 0 362 0
30MAR26 19.50 P 0.00 0.00 0.00 0.22 +0.02 44 0 832 0
30MAR26 20.00 P 0.31 0.35 0.31 0.31 +0.04 44 75 420 +5
30MAR26 21.00 P 0.59 0.64 0.56 0.59 +0.09 44 90 298 +75
30MAR26 22.00 P 1.06 1.06 0.95 1.00 +0.14 44 51 278 0
30MAR26 23.00 P 0.00 0.00 0.00 1.55 +0.15 45 0 322 0
30MAR26 24.00 P 2.26 2.26 2.26 2.23 +0.22 46 15 45 +15
30MAR26 25.00 P 0.00 0.00 0.00 2.84 +0.09 39 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 3.89 +0.31 50 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 4.68 +0.21 43 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 5.63 +0.21 43 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 6.61 +0.21 44 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.62 +0.26 52 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 8.67 +0.25 65 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 9.60 - 0 0 0 -
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.06 +0.01 43 0 22 0
29APR26 17.00 P 0.00 0.00 0.00 0.09 +0.02 43 0 23 0
29APR26 17.50 P 0.00 0.00 0.00 0.13 +0.02 42 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.18 +0.03 42 0 141 0
29APR26 18.50 P 0.25 0.25 0.25 0.26 +0.05 43 42 99 +42
29APR26 19.00 P 0.00 0.00 0.00 0.34 +0.05 42 0 155 0
29APR26 19.50 P 0.00 0.00 0.00 0.44 +0.05 42 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.57 +0.07 42 0 153 0
29APR26 21.00 P 0.00 0.00 0.00 0.90 +0.11 42 0 252 0
29APR26 22.00 P 1.36 1.36 1.36 1.34 +0.16 42 10 85 +10
29APR26 23.00 P 1.84 1.84 1.84 1.90 +0.20 43 15 109 0
29APR26 24.00 P 0.00 0.00 0.00 2.55 +0.22 43 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.22 +0.30 42 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 3.99 +0.27 41 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.83 +0.18 41 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.69 +0.14 39 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.62 +0.22 36 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.62 +0.26 40 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.67 +0.25 50 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.60 - 0 0 0 -
28MAY26 15.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.13 +0.03 42 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.17 +0.03 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.23 +0.04 41 0 3 0
28MAY26 18.00 P 0.00 0.00 0.00 0.31 +0.05 41 0 6 0
28MAY26 18.50 P 0.37 0.37 0.37 0.39 +0.05 41 4 4 +4
28MAY26 19.00 P 0.00 0.00 0.00 0.50 +0.06 41 0 30 0
28MAY26 19.50 P 0.00 0.00 0.00 0.63 +0.08 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.77 +0.09 41 0 20 0
28MAY26 21.00 P 0.00 0.00 0.00 1.13 +0.14 41 0 53 0
28MAY26 22.00 P 0.00 0.00 0.00 1.59 +0.15 41 0 88 0
28MAY26 23.00 P 0.00 0.00 0.00 2.17 +0.22 42 0 72 0
28MAY26 24.00 P 2.74 2.74 2.74 2.83 +0.28 43 15 46 +15
28MAY26 25.00 P 0.00 0.00 0.00 3.45 +0.19 41 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.23 +0.22 42 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.00 +0.18 41 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.95 +0.27 44 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.74 +0.15 40 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.84 +0.31 48 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.76 +0.26 48 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.81 - 54 0 0 -
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 42 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 42 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 0.00 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.12 +0.02 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.17 +0.03 41 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.22 +0.03 41 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.29 +0.04 41 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.37 +0.05 41 0 1,008 0
29JUN26 18.00 P 0.00 0.00 0.00 0.47 +0.07 41 0 271 0
29JUN26 18.50 P 0.00 0.00 0.00 0.57 +0.06 40 0 211 0
29JUN26 19.00 P 0.00 0.00 0.00 0.70 +0.06 40 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.84 +0.08 40 0 336 0
29JUN26 20.00 P 0.00 0.00 0.00 1.01 +0.10 40 0 253 0
29JUN26 21.00 P 0.00 0.00 0.00 1.40 +0.12 40 0 466 0
29JUN26 22.00 P 0.00 0.00 0.00 1.89 +0.15 40 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 2.46 +0.19 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.11 +0.22 41 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 3.72 +0.12 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.43 +0.09 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.27 +0.27 40 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.22 +0.26 43 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.12 +0.33 45 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.86 +0.13 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.96 +0.46 47 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.81 - 45 0 0 -
29SEP26 12.00 P 0.00 0.00 0.00 0.05 0.00 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 0.00 41 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 +0.02 42 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 +0.02 42 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 +0.03 42 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 +0.03 42 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.37 +0.04 42 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.45 +0.04 42 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.56 +0.06 42 0 587 0
29SEP26 17.00 P 0.00 0.00 0.00 0.67 +0.06 42 0 517 0
29SEP26 17.50 P 0.00 0.00 0.00 0.80 +0.08 42 0 29 0
29SEP26 18.00 P 0.00 0.00 0.00 0.94 +0.08 42 0 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.10 +0.09 42 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.28 +0.10 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.46 +0.11 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 1.67 +0.13 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.12 +0.14 42 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 2.64 +0.16 43 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 3.22 +0.19 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.85 +0.22 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.52 +0.23 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.19 +0.20 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.95 +0.21 43 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.75 +0.22 43 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.63 +0.29 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.52 +0.33 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.41 +0.35 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.32 - 48 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.15 +0.02 41 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.24 +0.02 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.30 +0.02 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.38 +0.03 40 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.46 +0.03 40 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.56 +0.05 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.67 +0.05 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 +0.03 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.93 +0.07 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.07 +0.06 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.24 +0.09 41 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.42 +0.09 41 0 20 0
30DEC26 19.00 P 0.00 0.00 0.00 1.60 +0.09 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.81 +0.12 41 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 2.03 +0.12 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.50 +0.15 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.02 +0.15 41 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 3.61 +0.18 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.22 +0.19 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.90 +0.21 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.61 +0.24 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.36 +0.25 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.14 +0.27 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.95 +0.28 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.78 +0.29 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.66 +0.32 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.54 - 45 0 0 -
TOTAL PUT 497 55,734 +95
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$ 37.92
26FEB26 25.00 C 0.00 0.00 0.00 12.98 +0.06 283 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.97 +0.16 251 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.97 +0.23 229 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.98 +0.27 214 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 8.98 +0.10 193 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.11 +0.28 220 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 6.96 +0.05 140 0 10 0
26FEB26 32.00 C 0.00 0.00 0.00 5.98 +0.24 131 0 2 0
26FEB26 33.00 C 0.00 0.00 0.00 5.07 +0.26 138 0 309 0
26FEB26 34.00 C 0.00 0.00 0.00 3.98 +0.27 91 0 188 0
26FEB26 35.00 C 2.92 2.92 2.92 3.01 +0.26 79 10 473 0
26FEB26 36.00 C 1.96 1.96 1.76 1.97 +0.20 48 109 932 -49
26FEB26 37.00 C 0.98 1.13 0.81 0.99 +0.15 31 130 982 -20
26FEB26 38.00 C 0.30 0.35 0.18 0.27 +0.05 27 406 1,904 +248
26FEB26 39.00 C 0.04 0.04 0.03 0.03 -0.01 27 27 1,230 +2
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 359 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 85 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 63 0 99 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 75 0 45 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 87 0 89 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 98 0 31 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 109 0 85 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.92 -0.15 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.03 +0.11 66 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.04 +0.03 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.05 +0.31 58 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.29 +0.26 73 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.25 +0.21 64 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.11 +0.28 48 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.21 +0.30 49 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.07 +0.13 33 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 5.17 +0.23 35 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 4.16 +0.22 28 0 87 0
30MAR26 35.00 C 3.21 3.21 2.99 3.18 +0.34 23 7 65 -3
30MAR26 36.00 C 2.12 2.15 2.12 2.29 +0.17 21 150 547 +48
30MAR26 37.00 C 1.50 1.50 1.39 1.53 +0.14 20 53 407 +17
30MAR26 38.00 C 0.95 1.03 0.86 0.97 +0.13 20 149 1,502 +59
30MAR26 39.00 C 0.54 0.55 0.54 0.56 +0.10 20 4 968 +3
30MAR26 40.00 C 0.34 0.35 0.28 0.30 +0.08 20 119 2,763 +14
30MAR26 41.00 C 0.20 0.20 0.18 0.14 +0.04 20 57 639 +46
30MAR26 42.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 317 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 200 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1,933 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 23 0 290 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 26 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 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 13.08 +0.06 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.14 -0.01 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.18 +0.36 49 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.35 +0.32 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.25 +0.21 44 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.31 +0.22 42 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.29 +0.38 36 0 0 0
29APR26 32.00 C 6.05 6.05 6.05 6.28 +0.32 31 6 0 -6
29APR26 33.00 C 0.00 0.00 0.00 5.25 +0.28 25 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.33 +0.23 24 0 108 0
29APR26 35.00 C 0.00 0.00 0.00 3.43 +0.20 22 0 96 0
29APR26 36.00 C 2.55 2.55 2.55 2.58 +0.17 20 15 148 0
29APR26 37.00 C 1.81 1.81 1.81 1.89 +0.15 20 7 54 0
29APR26 38.00 C 1.31 1.32 1.31 1.33 +0.13 20 20 433 -11
29APR26 39.00 C 0.87 0.90 0.87 0.90 +0.11 20 31 142 -15
29APR26 40.00 C 0.58 0.60 0.55 0.57 +0.08 20 14 121 +6
29APR26 41.00 C 0.00 0.00 0.00 0.34 +0.05 19 0 57 0
29APR26 42.00 C 0.00 0.00 0.00 0.20 +0.04 19 0 58 0
29APR26 43.00 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 63 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 12.24 +0.09 45 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.45 +0.39 51 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.35 +0.15 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.40 +0.22 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.39 +0.25 35 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.29 +0.13 27 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.29 +0.33 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.42 +0.21 24 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.50 +0.23 22 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.65 +0.20 21 0 33 0
28MAY26 36.00 C 0.00 0.00 0.00 2.86 +0.17 20 0 39 0
28MAY26 37.00 C 0.00 0.00 0.00 2.20 +0.16 20 0 121 0
28MAY26 38.00 C 0.00 0.00 0.00 1.64 +0.14 20 0 24 0
28MAY26 39.00 C 0.00 0.00 0.00 1.18 +0.12 20 0 163 0
28MAY26 40.00 C 0.00 0.00 0.00 0.82 +0.09 19 0 1,140 0
28MAY26 41.00 C 0.00 0.00 0.00 0.56 +0.08 19 0 37 0
28MAY26 42.00 C 0.00 0.00 0.00 0.36 +0.05 19 0 23 0
28MAY26 43.00 C 0.31 0.31 0.31 0.23 +0.04 19 5 32 0
28MAY26 44.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 3 0
28MAY26 45.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 - 19 0 0 -
29JUN26 25.00 C 0.00 0.00 0.00 13.50 +0.35 57 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.24 +0.09 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.45 +0.39 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.35 +0.15 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.40 +0.22 36 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.39 +0.17 31 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.35 +0.19 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.47 +0.44 26 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 5.48 +0.18 23 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.59 +0.19 22 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.79 +0.21 21 0 588 0
29JUN26 36.00 C 2.84 2.84 2.84 2.99 +0.14 20 1 496 0
29JUN26 37.00 C 0.00 0.00 0.00 2.39 +0.19 20 0 567 0
29JUN26 38.00 C 1.78 1.78 1.78 1.82 +0.17 20 3 2,268 +3
29JUN26 39.00 C 0.00 0.00 0.00 1.36 +0.15 20 0 583 0
29JUN26 40.00 C 1.05 1.05 1.03 0.99 +0.12 20 504 716 -137
29JUN26 41.00 C 0.79 0.83 0.79 0.70 +0.10 20 120 427 +65
29JUN26 42.00 C 0.61 0.62 0.61 0.49 +0.08 20 120 535 +68
29JUN26 43.00 C 0.00 0.00 0.00 0.33 +0.06 20 0 284 0
29JUN26 44.00 C 0.33 0.33 0.33 0.22 +0.05 20 30 362 +30
29JUN26 45.00 C 0.00 0.00 0.00 0.14 +0.03 20 0 90 0
29JUN26 46.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.02 0.00 20 0 92 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 19 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 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 13.50 +0.29 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.42 +0.27 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.45 +0.39 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.35 +0.15 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.44 +0.21 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.46 +0.23 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.48 +0.24 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.53 +0.24 24 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.63 +0.24 23 0 0 0
29SEP26 34.00 C 4.51 4.51 4.51 4.78 +0.38 22 5 35 -5
29SEP26 35.00 C 0.00 0.00 0.00 4.01 +0.24 21 0 36 0
29SEP26 36.00 C 0.00 0.00 0.00 3.24 +0.25 20 0 41 0
29SEP26 37.00 C 0.00 0.00 0.00 2.65 +0.16 20 0 10 0
29SEP26 38.00 C 2.11 2.11 2.11 2.14 +0.16 20 10 11 -6
29SEP26 39.00 C 0.00 0.00 0.00 1.71 +0.16 20 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 1.37 +0.17 20 0 41 0
29SEP26 41.00 C 1.08 1.08 1.08 1.08 +0.16 20 4 23 +4
29SEP26 42.00 C 0.00 0.00 0.00 0.83 +0.13 20 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 0.64 +0.11 20 0 85 0
29SEP26 44.00 C 0.00 0.00 0.00 0.49 +0.10 20 0 110 0
29SEP26 45.00 C 0.00 0.00 0.00 0.37 +0.08 20 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.28 +0.07 20 0 58 0
29SEP26 47.00 C 0.00 0.00 0.00 0.20 +0.04 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 13.50 +0.29 42 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 12.42 +0.27 36 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.45 +0.31 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.50 +0.30 32 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.44 +0.21 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.46 +0.23 25 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.48 +0.18 23 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.53 +0.11 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.79 +0.29 22 0 61 0
30DEC26 34.00 C 0.00 0.00 0.00 4.90 +0.21 20 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 4.26 +0.21 20 0 68 0
30DEC26 36.00 C 0.00 0.00 0.00 3.69 +0.20 21 0 373 0
30DEC26 37.00 C 2.80 2.80 2.80 3.18 +0.20 21 25 59 0
30DEC26 38.00 C 2.40 2.40 2.35 2.72 +0.19 21 29 91 +25
30DEC26 39.00 C 1.95 1.98 1.95 2.33 +0.18 21 3 90 +3
30DEC26 40.00 C 0.00 0.00 0.00 1.97 +0.16 21 0 92 0
30DEC26 41.00 C 0.00 0.00 0.00 1.67 +0.16 21 0 9 0
30DEC26 42.00 C 1.15 1.15 1.15 1.40 +0.13 21 20 65 -20
30DEC26 43.00 C 0.00 0.00 0.00 1.17 +0.12 21 0 96 0
30DEC26 44.00 C 0.00 0.00 0.00 0.98 +0.12 21 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.81 +0.10 21 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.67 +0.09 21 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.55 - 21 0 0 -
TOTAL CALL 2,193 30,456 +369
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 187 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 134 0 80 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 117 0 19 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 270 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 534 0
26FEB26 34.00 P 0.01 0.01 0.01 0.01 0.00 68 6 1,387 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3,290 0
26FEB26 36.00 P 0.02 0.02 0.02 0.01 0.00 36 66 829 +52
26FEB26 37.00 P 0.06 0.06 0.05 0.04 -0.06 27 86 714 -19
26FEB26 38.00 P 0.26 0.46 0.26 0.32 -0.18 25 89 201 +8
26FEB26 39.00 P 1.10 1.28 1.10 1.09 -0.27 22 41 88 +11
26FEB26 40.00 P 0.00 0.00 0.00 2.08 -0.22 0 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 3.08 -0.22 0 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 4.08 -0.22 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.08 -0.22 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.08 -0.22 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.08 -0.22 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.08 -0.22 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.08 -0.22 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.08 -0.22 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 11.08 -0.22 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 12.08 -0.22 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.58 -0.22 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 28 0 262 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 806 0
30MAR26 33.00 P 0.04 0.05 0.04 0.01 0.00 20 20 882 -20
30MAR26 34.00 P 0.07 0.07 0.07 0.04 0.00 21 45 433 -1
30MAR26 35.00 P 0.11 0.12 0.11 0.10 -0.01 20 115 1,195 +108
30MAR26 36.00 P 0.22 0.27 0.22 0.24 -0.03 20 40 593 +1
30MAR26 37.00 P 0.48 0.56 0.48 0.50 -0.06 20 94 325 +30
30MAR26 38.00 P 0.89 0.96 0.84 0.93 -0.06 20 60 322 +38
30MAR26 39.00 P 0.00 0.00 0.00 1.53 -0.14 20 0 175 0
30MAR26 40.00 P 2.34 2.34 2.34 2.28 -0.09 20 15 23 +15
30MAR26 41.00 P 3.15 3.15 3.15 3.15 -0.22 20 5 17 +5
30MAR26 42.00 P 0.00 0.00 0.00 4.10 -0.20 21 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 5.08 -0.22 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.08 -0.26 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.08 -0.22 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.08 -0.22 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.08 -0.22 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.08 -0.22 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 11.08 -0.22 0 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 12.08 -0.22 0 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.58 -0.22 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 17.08 -0.23 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.58 -0.22 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 22.08 -0.22 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 37 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 163 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 0.00 20 0 213 0
29APR26 33.00 P 0.09 0.09 0.09 0.05 -0.01 19 1 325 -1
29APR26 34.00 P 0.12 0.12 0.12 0.12 -0.01 19 2 187 +2
29APR26 35.00 P 0.22 0.27 0.22 0.24 -0.01 19 12 359 -5
29APR26 36.00 P 0.00 0.00 0.00 0.43 -0.04 19 0 140 0
29APR26 37.00 P 0.00 0.00 0.00 0.74 -0.06 19 0 101 0
29APR26 38.00 P 1.18 1.18 1.18 1.18 -0.09 19 1 165 0
29APR26 39.00 P 0.00 0.00 0.00 1.77 -0.13 19 0 30 0
29APR26 40.00 P 0.00 0.00 0.00 2.48 -0.06 19 0 14 0
29APR26 41.00 P 0.00 0.00 0.00 3.31 -0.06 20 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.15 -0.22 19 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.09 -0.26 19 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.08 -0.26 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.23 -0.07 32 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.32 -0.02 38 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.08 - 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 28 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.00 20 0 1 0
28MAY26 31.00 P 0.00 0.00 0.00 0.03 0.00 20 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.06 0.00 20 0 8 0
28MAY26 33.00 P 0.15 0.15 0.15 0.11 -0.01 19 3 45 -3
28MAY26 34.00 P 0.00 0.00 0.00 0.22 -0.01 19 0 60 0
28MAY26 35.00 P 0.00 0.00 0.00 0.38 -0.01 19 0 80 0
28MAY26 36.00 P 0.59 0.64 0.59 0.61 -0.04 19 20 119 +10
28MAY26 37.00 P 0.98 0.98 0.98 0.95 -0.06 19 3 540 0
28MAY26 38.00 P 0.00 0.00 0.00 1.38 -0.08 19 0 9 0
28MAY26 39.00 P 2.02 2.04 1.95 1.97 -0.10 19 73 148 +73
28MAY26 40.00 P 2.62 2.62 2.62 2.66 -0.11 19 15 17 +15
28MAY26 41.00 P 0.00 0.00 0.00 3.31 -0.23 17 0 2 0
28MAY26 42.00 P 0.00 0.00 0.00 4.15 -0.31 17 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.14 -0.21 19 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.09 -0.25 19 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.23 -0.07 27 0 300 0
28MAY26 46.00 P 0.00 0.00 0.00 8.32 -0.02 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.08 - 0 0 0 -
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
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 22 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 0.00 20 0 167 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 0.00 20 0 213 0
29JUN26 31.00 P 0.00 0.00 0.00 0.12 0.00 20 0 414 0
29JUN26 32.00 P 0.23 0.23 0.23 0.22 +0.01 20 12 368 -12
29JUN26 33.00 P 0.36 0.36 0.35 0.35 -0.01 19 20 335 +10
29JUN26 34.00 P 0.52 0.52 0.52 0.55 -0.01 19 10 400 0
29JUN26 35.00 P 0.86 0.86 0.86 0.84 -0.03 19 10 413 -10
29JUN26 36.00 P 1.11 1.17 1.11 1.21 -0.04 19 4 416 0
29JUN26 37.00 P 0.00 0.00 0.00 1.67 -0.07 19 0 55 0
29JUN26 38.00 P 2.18 2.18 2.18 2.22 -0.08 19 1 171 +1
29JUN26 39.00 P 0.00 0.00 0.00 2.90 -0.04 19 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 3.62 -0.05 19 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 4.32 -0.14 17 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 5.28 -0.23 19 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 6.00 -0.23 13 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 6.89 -0.18 0 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.80 -0.38 0 0 40 0
29JUN26 46.00 P 0.00 0.00 0.00 8.73 -0.20 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.71 -0.31 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.62 -0.20 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.85 -0.14 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.81 -0.17 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.03 -0.27 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 17.46 -0.22 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.93 -0.42 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.38 -0.27 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 0.02 +0.01 20 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 +0.01 20 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.31 +0.02 20 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.46 +0.02 20 0 476 0
29SEP26 33.00 P 0.00 0.00 0.00 0.67 +0.02 20 0 136 0
29SEP26 34.00 P 0.00 0.00 0.00 0.94 +0.02 20 0 69 0
29SEP26 35.00 P 0.00 0.00 0.00 1.27 +0.01 19 0 282 0
29SEP26 36.00 P 0.00 0.00 0.00 1.68 +0.01 19 0 82 0
29SEP26 37.00 P 0.00 0.00 0.00 2.14 -0.02 19 0 68 0
29SEP26 38.00 P 2.66 2.66 2.66 2.68 -0.05 19 1 70 +1
29SEP26 39.00 P 0.00 0.00 0.00 3.34 +0.01 19 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 3.95 -0.06 19 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 4.67 -0.07 18 0 35 0
29SEP26 42.00 P 5.65 5.65 5.65 5.60 +0.07 20 3 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.45 -0.30 20 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 7.17 -0.07 18 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.22 +0.04 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.86 -0.21 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.81 -0.45 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.79 -0.42 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.85 -0.32 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.81 -0.27 0 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.40 -0.17 20 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.23 +0.01 22 0 87 0
30DEC26 29.00 P 0.00 0.00 0.00 0.32 +0.01 22 0 74 0
30DEC26 30.00 P 0.00 0.00 0.00 0.45 0.00 21 0 309 0
30DEC26 31.00 P 0.00 0.00 0.00 0.63 -0.02 21 0 124 0
30DEC26 32.00 P 0.00 0.00 0.00 0.87 -0.01 22 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 1.17 0.00 22 0 90 0
30DEC26 34.00 P 1.57 1.57 1.57 1.52 +0.01 22 2 257 -2
30DEC26 35.00 P 1.90 1.90 1.90 1.90 -0.01 22 10 183 +10
30DEC26 36.00 P 2.50 2.50 2.50 2.37 0.00 22 25 14 -25
30DEC26 37.00 P 0.00 0.00 0.00 2.87 -0.02 22 0 40 0
30DEC26 38.00 P 3.65 3.65 3.60 3.43 -0.03 22 6 57 +6
30DEC26 39.00 P 0.00 0.00 0.00 4.06 -0.04 23 0 11 0
30DEC26 40.00 P 0.00 0.00 0.00 4.73 -0.06 23 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 5.45 -0.07 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 6.21 -0.09 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.01 -0.11 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.86 -0.12 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.73 -0.13 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.63 -0.14 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.55 - 26 0 0 -
TOTAL PUT 916 23,873 +298
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$ 92.25
26FEB26 60.00 C 0.00 0.00 0.00 32.48 -1.31 315 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 30.02 -0.99 298 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.26 -1.26 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 24.76 -1.26 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.26 -1.26 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 19.98 -1.12 192 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.26 -1.38 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.03 -0.99 154 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.46 -1.06 123 0 10 0
26FEB26 82.50 C 0.00 0.00 0.00 9.99 -1.36 104 0 167 0
26FEB26 85.00 C 7.00 7.00 7.00 7.48 -1.04 81 4 185 0
26FEB26 87.50 C 4.68 4.68 4.68 4.77 -1.27 30 1 365 -1
26FEB26 90.00 C 0.00 0.00 0.00 2.42 -1.17 31 0 199 0
26FEB26 92.50 C 0.71 0.98 0.69 0.73 -0.89 30 165 549 +60
26FEB26 95.00 C 0.25 0.25 0.15 0.12 -0.36 32 50 244 +3
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.08 33 0 57 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 63 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 145 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 101 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 46.74 -0.96 128 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 45.37 -1.45 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 44.38 -1.46 69 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 43.71 -1.12 115 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.61 -1.21 105 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 40.09 -1.13 95 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.94 -0.89 107 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.86 -0.34 113 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.48 -1.64 64 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 30.02 -1.29 62 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.67 -1.22 65 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 24.95 -1.19 41 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 22.70 -1.47 54 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 19.98 -1.34 35 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 17.54 -1.26 35 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 15.43 -0.78 43 0 15 0
30MAR26 80.00 C 0.00 0.00 0.00 12.92 -1.28 37 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 10.47 -0.96 31 0 37 0
30MAR26 85.00 C 0.00 0.00 0.00 7.98 -1.24 25 0 104 0
30MAR26 87.50 C 5.88 5.88 5.88 6.14 -0.94 27 1 140 +1
30MAR26 90.00 C 4.47 4.47 4.47 4.40 -0.96 27 15 889 0
30MAR26 92.50 C 3.00 3.02 2.96 2.83 -0.78 25 83 107 -35
30MAR26 95.00 C 1.80 1.82 1.80 1.86 -0.56 25 5 223 +2
30MAR26 97.50 C 0.00 0.00 0.00 1.15 -0.43 26 0 264 0
30MAR26 100.00 C 0.00 0.00 0.00 0.66 -0.32 26 0 139 0
30MAR26 102.50 C 0.49 0.49 0.49 0.35 -0.21 25 15 164 -15
30MAR26 105.00 C 0.32 0.32 0.32 0.18 -0.13 25 15 225 +15
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.07 26 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 -0.04 25 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 30.02 -1.52 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 27.89 -1.36 50 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 25.21 -1.44 38 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 22.75 -1.42 36 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 19.98 -1.51 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.09 -1.34 36 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 15.43 -1.37 28 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.32 -0.88 30 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 10.94 -1.14 27 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 9.06 -0.93 28 0 195 0
29APR26 87.50 C 0.00 0.00 0.00 7.18 -0.84 27 0 179 0
29APR26 90.00 C 5.51 5.51 5.51 5.46 -0.81 26 15 60 0
29APR26 92.50 C 0.00 0.00 0.00 4.01 -0.83 25 0 43 0
29APR26 95.00 C 3.12 3.12 2.92 2.95 -0.68 25 17 62 +13
29APR26 97.50 C 0.00 0.00 0.00 2.13 -0.55 25 0 42 0
29APR26 100.00 C 0.00 0.00 0.00 1.50 -0.41 25 0 161 0
29APR26 102.50 C 0.00 0.00 0.00 1.01 -0.31 25 0 34 0
29APR26 105.00 C 0.00 0.00 0.00 0.66 -0.23 25 0 35 0
29APR26 107.50 C 0.00 0.00 0.00 0.42 -0.17 25 0 25 0
29APR26 110.00 C 0.00 0.00 0.00 0.26 -0.12 25 0 45 0
29APR26 112.50 C 0.00 0.00 0.00 0.16 -0.08 25 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.10 -0.05 25 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 30.20 -1.45 23 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 27.89 -1.36 37 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 25.21 -1.54 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 22.92 -1.26 30 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 20.15 -1.61 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 18.57 -0.86 34 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.56 -1.53 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 13.41 -1.36 24 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 11.51 -1.21 26 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 9.31 -1.66 24 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 8.13 -0.59 27 0 15 0
28MAY26 90.00 C 0.00 0.00 0.00 6.18 -0.90 25 0 12 0
28MAY26 92.50 C 0.00 0.00 0.00 4.91 -0.76 25 0 0 0
28MAY26 95.00 C 3.86 4.01 3.75 3.83 -0.67 25 18 18 +18
28MAY26 97.50 C 0.00 0.00 0.00 2.94 -0.57 25 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.22 -0.48 25 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 1.65 -0.41 25 0 55 0
28MAY26 105.00 C 0.00 0.00 0.00 1.25 -0.33 26 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.92 -0.27 26 0 31 0
28MAY26 110.00 C 0.71 0.71 0.71 0.65 -0.21 26 15 105 +15
28MAY26 112.50 C 0.00 0.00 0.00 0.46 -0.15 26 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.32 -0.11 26 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.21 -0.09 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 40.29 -0.93 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.94 -0.89 56 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 35.86 -0.36 62 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.89 -1.23 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.23 -1.42 26 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 27.89 -1.36 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.21 -1.54 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.42 -0.76 40 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 20.97 -1.04 36 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 18.57 -0.86 34 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.56 -1.73 22 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.41 -1.40 24 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 11.51 -1.29 25 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 9.39 -1.58 24 0 16 0
29JUN26 87.50 C 0.00 0.00 0.00 8.13 -0.74 27 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 6.30 -0.89 25 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 4.95 -0.78 25 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 3.83 -0.67 24 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 2.94 -0.57 25 0 6 0
29JUN26 100.00 C 2.54 2.54 2.54 2.22 -0.48 25 1 8 +1
29JUN26 102.50 C 0.00 0.00 0.00 1.65 -0.41 25 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.25 -0.33 25 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 0.92 -0.27 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.65 -0.21 25 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.46 -0.15 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.32 -0.11 25 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.21 -0.09 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.86 -0.91 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 32.89 -1.23 39 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.83 -0.82 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.89 -1.69 32 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 25.21 -1.54 0 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 23.42 -1.18 34 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 20.97 -1.25 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.57 -1.40 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 15.91 -1.73 24 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.88 -1.08 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.91 -1.59 24 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 10.15 -1.50 24 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 8.88 -1.08 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.60 -0.84 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 6.34 -0.81 26 0 6 0
29SEP26 95.00 C 0.00 0.00 0.00 5.29 -0.72 26 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 4.39 -0.61 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 3.60 -0.56 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.96 -0.49 25 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 2.42 -0.40 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.95 -0.38 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.59 -0.30 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.23 -0.32 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 1.00 -0.21 25 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.79 -0.19 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.83 -1.31 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.96 -1.62 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.44 -1.31 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.42 -1.18 30 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 21.12 -1.10 28 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 18.88 -1.16 27 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 16.79 -1.12 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.00 -1.10 27 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 13.26 -0.95 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 11.63 -0.90 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 10.38 -0.70 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 9.09 -0.80 26 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 7.90 -0.80 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.90 -0.69 26 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 5.95 -0.68 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.18 -0.58 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.44 -0.56 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.84 -0.48 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 3.27 -0.45 26 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.82 -0.38 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.31 -0.44 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.99 -0.28 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.67 -0.28 25 0 0 0
TOTAL CALL 420 8,775 +77
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 211 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 124 0 37 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 62 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 92 0 91 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 254 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 62 0 608 0
26FEB26 85.00 P 0.03 0.03 0.03 0.01 0.00 47 1 710 -1
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 32 0 336 0
26FEB26 90.00 P 0.33 0.36 0.24 0.16 +0.04 31 70 202 +28
26FEB26 92.50 P 1.42 1.42 0.93 1.02 +0.39 32 33 121 +32
26FEB26 95.00 P 0.00 0.00 0.00 2.85 +0.90 31 0 58 0
26FEB26 97.50 P 0.00 0.00 0.00 5.25 +1.05 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 7.75 +1.25 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 10.25 +1.25 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.77 +1.27 79 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.25 +1.25 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 17.75 +1.25 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.25 +1.25 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 22.75 +1.25 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.25 +1.25 0 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 71 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 51 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 42 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 30 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 26 0 134 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 0.00 26 0 177 0
30MAR26 80.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 273 0
30MAR26 82.50 P 0.00 0.00 0.00 0.23 +0.05 26 0 361 0
30MAR26 85.00 P 0.71 0.71 0.64 0.52 +0.11 26 17 579 +17
30MAR26 87.50 P 1.06 1.11 1.06 1.04 +0.21 26 17 270 +16
30MAR26 90.00 P 1.95 2.00 1.88 1.85 +0.39 26 7 176 +5
30MAR26 92.50 P 0.00 0.00 0.00 2.98 +0.58 26 0 108 0
30MAR26 95.00 P 0.00 0.00 0.00 4.51 +0.74 26 0 39 0
30MAR26 97.50 P 0.00 0.00 0.00 6.17 +0.98 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 8.10 +0.78 24 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 10.30 +0.77 22 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 12.80 +1.01 25 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 15.71 +1.68 40 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 17.75 +1.24 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.27 +1.27 34 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.75 +1.25 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.66 +1.66 55 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 49 0
29APR26 77.50 P 0.00 0.00 0.00 0.18 +0.03 25 0 86 0
29APR26 80.00 P 0.52 0.52 0.52 0.37 +0.07 25 15 106 -15
29APR26 82.50 P 0.00 0.00 0.00 0.68 +0.12 25 0 53 0
29APR26 85.00 P 0.00 0.00 0.00 1.17 +0.20 25 0 207 0
29APR26 87.50 P 1.90 1.92 1.80 1.87 +0.31 26 7 99 -2
29APR26 90.00 P 0.00 0.00 0.00 2.76 +0.43 25 0 99 0
29APR26 92.50 P 0.00 0.00 0.00 3.92 +0.56 25 0 76 0
29APR26 95.00 P 5.32 5.32 5.32 5.37 +0.74 26 31 47 +31
29APR26 97.50 P 0.00 0.00 0.00 6.96 +0.76 25 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 8.90 +0.90 26 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 11.15 +0.96 28 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 13.45 +1.43 30 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 15.84 +1.32 32 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 18.02 +1.18 31 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.27 +1.11 27 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.75 +1.25 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 25.84 +1.84 44 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.13 +0.02 26 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.25 +0.04 26 0 45 0
28MAY26 77.50 P 0.00 0.00 0.00 0.45 +0.07 26 0 33 0
28MAY26 80.00 P 0.00 0.00 0.00 0.76 +0.11 26 0 1 0
28MAY26 82.50 P 1.33 1.33 1.33 1.20 +0.15 26 1 19 +1
28MAY26 85.00 P 0.00 0.00 0.00 1.80 +0.20 26 0 42 0
28MAY26 87.50 P 0.00 0.00 0.00 2.60 +0.28 26 0 64 0
28MAY26 90.00 P 0.00 0.00 0.00 3.61 +0.38 26 0 2 0
28MAY26 92.50 P 0.00 0.00 0.00 4.84 +0.48 26 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 6.28 +0.59 27 0 8 0
28MAY26 97.50 P 0.00 0.00 0.00 7.91 +0.69 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 9.74 +0.80 27 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.73 +1.05 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.87 +1.26 29 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.13 +1.26 30 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.49 +1.14 32 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 20.94 +1.20 34 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.45 +1.25 37 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.01 +1.28 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 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 24 0 22 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 +0.01 24 0 54 0
29JUN26 70.00 P 0.00 0.00 0.00 0.20 +0.03 24 0 969 0
29JUN26 72.50 P 0.00 0.00 0.00 0.36 +0.05 24 0 62 0
29JUN26 75.00 P 0.00 0.00 0.00 0.62 +0.09 24 0 53 0
29JUN26 77.50 P 0.00 0.00 0.00 1.01 +0.15 24 0 4 0
29JUN26 80.00 P 0.00 0.00 0.00 1.52 +0.20 24 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 2.12 +0.25 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 2.97 +0.35 23 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 4.01 +0.44 23 0 32 0
29JUN26 90.00 P 0.00 0.00 0.00 5.25 +0.55 23 0 137 0
29JUN26 92.50 P 0.00 0.00 0.00 6.67 +0.64 23 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 8.26 +0.73 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 10.57 +1.37 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 12.37 +1.36 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.37 +1.42 24 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.72 +1.29 26 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 18.17 +1.05 13 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.03 +1.72 24 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 23.13 +1.17 16 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.01 +1.15 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.36 +1.17 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 +0.02 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.30 +0.03 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.47 +0.04 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.72 +0.06 25 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 1.10 +0.12 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 1.50 +0.15 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 2.04 +0.18 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 2.72 +0.24 25 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 3.53 +0.29 24 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 4.48 +0.32 24 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 5.60 +0.40 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 6.85 +0.49 24 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 8.22 +0.53 24 0 15 0
29SEP26 95.00 P 9.50 9.50 9.50 9.75 +0.60 24 15 15 +15
29SEP26 97.50 P 0.00 0.00 0.00 11.80 +1.10 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.14 +0.73 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.01 +0.80 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.07 +0.99 23 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 18.98 +0.90 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.10 +0.98 20 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.25 +1.00 17 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.47 +1.05 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.72 +1.08 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.45 +0.04 25 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.67 +0.06 25 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 0.96 +0.09 25 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 1.32 +0.10 25 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 1.76 +0.10 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.30 +0.18 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 2.95 +0.23 25 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 3.72 +0.25 25 0 156 0
30DEC26 82.50 P 0.00 0.00 0.00 4.63 +0.32 25 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 5.63 +0.37 25 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 6.77 +0.41 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 8.03 +0.50 25 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 9.38 +0.51 25 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 10.88 +0.60 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 12.44 +0.62 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 14.29 +0.84 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.07 +0.77 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.07 +0.93 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.12 +1.12 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.09 +1.08 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.30 +1.18 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.36 +1.14 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.60 +1.24 23 0 0 0
TOTAL PUT 214 9,636 +127
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$ 16.15
26FEB26 9.75 C 0.00 0.00 0.00 6.40 -0.20 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.15 -0.32 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.65 -0.31 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.15 -0.32 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.65 -0.20 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.15 -0.22 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 3.65 -0.32 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.15 -0.25 0 0 5 0
26FEB26 13.50 C 0.00 0.00 0.00 2.65 -0.24 0 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 2.15 -0.24 0 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.65 -0.24 0 0 45 0
26FEB26 15.00 C 0.00 0.00 0.00 1.15 -0.25 0 0 141 0
26FEB26 15.50 C 0.64 0.64 0.64 0.67 -0.18 40 17 78 -17
26FEB26 16.00 C 0.24 0.24 0.16 0.27 -0.18 38 49 403 +3
26FEB26 16.50 C 0.14 0.14 0.07 0.07 -0.12 40 292 586 +168
26FEB26 17.00 C 0.00 0.00 0.00 0.01 -0.05 41 0 855 0
26FEB26 17.50 C 0.03 0.03 0.03 0.01 -0.01 59 15 1,782 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 235 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 91 0 211 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 106 0 226 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 120 0 129 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 134 0 91 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 159 0 20 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.43 -0.20 65 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.18 -0.29 61 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.68 -0.28 52 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.18 -0.29 44 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.65 -0.25 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.18 -0.22 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.65 -0.32 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.28 -0.21 53 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.70 -0.19 30 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.30 -0.09 40 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 1.84 -0.20 37 0 219 0
30MAR26 15.00 C 0.00 0.00 0.00 1.42 -0.20 34 0 373 0
30MAR26 15.50 C 1.01 1.01 1.01 1.03 -0.16 32 17 424 0
30MAR26 16.00 C 0.71 0.72 0.68 0.72 -0.16 31 16 265 +11
30MAR26 16.50 C 0.56 0.56 0.50 0.52 -0.12 33 18 253 +15
30MAR26 17.00 C 0.32 0.34 0.32 0.34 -0.11 33 26 931 +6
30MAR26 17.50 C 0.28 0.28 0.21 0.21 -0.09 32 45 226 +5
30MAR26 18.00 C 0.22 0.22 0.18 0.13 -0.06 33 31 466 -30
30MAR26 18.50 C 0.11 0.11 0.11 0.08 -0.04 33 12 301 -1
30MAR26 19.00 C 0.08 0.09 0.08 0.04 -0.03 32 11 167 -11
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 83 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 215 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 5.68 -0.28 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.18 -0.34 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.69 -0.21 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.21 -0.34 24 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.69 -0.28 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.28 -0.21 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.84 -0.09 36 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.31 -0.16 28 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.95 -0.12 32 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.55 -0.22 30 0 400 0
29APR26 15.50 C 1.14 1.14 1.14 1.24 -0.16 31 8 144 0
29APR26 16.00 C 0.90 0.90 0.90 0.96 -0.15 31 7 391 +7
29APR26 16.50 C 0.00 0.00 0.00 0.74 -0.13 31 0 543 0
29APR26 17.00 C 0.55 0.57 0.55 0.57 -0.10 32 12 580 +12
29APR26 17.50 C 0.40 0.40 0.40 0.41 -0.10 32 5 110 0
29APR26 18.00 C 0.00 0.00 0.00 0.29 -0.08 32 0 57 0
29APR26 18.50 C 0.00 0.00 0.00 0.21 -0.06 32 0 61 0
29APR26 19.00 C 0.21 0.21 0.15 0.14 -0.05 32 12 81 +2
29APR26 19.50 C 0.00 0.00 0.00 0.10 -0.03 32 0 64 0
29APR26 20.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 42 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 64 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.27 -0.28 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.81 -0.28 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.32 -0.31 30 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.87 -0.30 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.47 -0.11 31 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.08 -0.21 31 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.78 -0.18 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.42 -0.15 31 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.15 -0.14 31 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 0.91 -0.14 31 0 615 0
28MAY26 17.00 C 0.74 0.74 0.74 0.74 -0.10 32 1 63 +1
28MAY26 17.50 C 0.00 0.00 0.00 0.57 -0.10 31 0 10 0
28MAY26 18.00 C 0.52 0.52 0.52 0.44 -0.08 31 3 80 0
28MAY26 18.50 C 0.39 0.39 0.39 0.33 -0.07 31 3 24 +3
28MAY26 19.00 C 0.00 0.00 0.00 0.24 -0.07 31 0 3 0
28MAY26 19.50 C 0.26 0.26 0.26 0.18 -0.05 31 15 24 +15
28MAY26 20.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 15 0
28MAY26 21.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.45 -0.24 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.22 -0.25 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.69 -0.27 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.23 -0.37 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.87 -0.24 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.27 -0.34 28 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.84 -0.28 34 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.37 -0.29 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.93 -0.24 31 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.59 -0.19 34 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.17 -0.12 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.80 -0.22 31 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.49 -0.14 31 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.25 -0.15 32 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 1.02 -0.12 32 0 1,246 0
29JUN26 17.00 C 0.92 0.94 0.79 0.81 -0.11 31 75 1,030 0
29JUN26 17.50 C 0.76 0.76 0.76 0.64 -0.10 31 15 591 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.50 -0.09 31 0 390 0
29JUN26 18.50 C 0.00 0.00 0.00 0.39 -0.07 31 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.30 -0.05 31 0 94 0
29JUN26 19.50 C 0.00 0.00 0.00 0.23 -0.04 31 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.17 -0.04 31 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 8 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 33 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 6.48 -0.30 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.24 -0.25 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.75 -0.25 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.26 -0.34 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.87 -0.24 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.35 -0.26 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.91 -0.28 34 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.47 -0.27 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.04 -0.29 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.72 -0.15 33 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.38 -0.15 33 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.07 -0.18 33 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.80 -0.15 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.55 -0.15 33 0 3 0
29SEP26 16.50 C 1.36 1.36 1.36 1.33 -0.13 33 6 1,217 0
29SEP26 17.00 C 0.00 0.00 0.00 1.14 -0.12 33 0 2 0
29SEP26 17.50 C 1.14 1.14 1.14 0.97 -0.11 33 1 26 +1
29SEP26 18.00 C 0.00 0.00 0.00 0.82 -0.10 33 0 68 0
29SEP26 18.50 C 0.00 0.00 0.00 0.70 -0.08 33 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.58 -0.09 32 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.49 -0.07 32 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.41 -0.07 32 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.29 -0.05 32 0 170 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.48 -0.30 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.28 -0.21 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.76 -0.32 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.32 -0.28 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.88 -0.23 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.45 -0.16 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.01 -0.21 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.62 -0.19 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.26 -0.22 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.93 -0.17 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.62 -0.18 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.33 -0.16 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.08 -0.15 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.85 -0.14 33 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.63 -0.13 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.45 -0.12 33 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 1.27 -0.12 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.13 -0.10 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.98 -0.10 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 -0.08 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.76 -0.08 32 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 0.67 -0.06 32 0 133 0
30DEC26 21.00 C 0.00 0.00 0.00 0.50 -0.06 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 -0.05 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.29 -0.04 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.22 -0.03 32 0 0 0
TOTAL CALL 712 19,067 +205
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 162 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 140 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 119 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 170 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 334 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 166 0
26FEB26 15.50 P 0.00 0.00 0.00 0.02 0.00 41 0 256 0
26FEB26 16.00 P 0.16 0.22 0.16 0.12 +0.01 39 2 208 -1
26FEB26 16.50 P 0.43 0.43 0.43 0.42 +0.09 41 14 186 0
26FEB26 17.00 P 0.00 0.00 0.00 0.88 +0.16 54 0 308 0
26FEB26 17.50 P 1.20 1.39 1.20 1.35 +0.19 0 12 99 -2
26FEB26 18.00 P 0.00 0.00 0.00 1.90 +0.25 106 0 0 0
26FEB26 18.50 P 2.41 2.41 2.41 2.38 +0.23 113 55 22 -55
26FEB26 19.00 P 0.00 0.00 0.00 2.91 +0.26 150 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.40 +0.22 161 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.90 +0.25 178 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.90 +0.25 208 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.90 +0.25 237 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.89 +0.24 254 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.89 +0.24 278 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 62 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 32 0 321 0
30MAR26 14.00 P 0.00 0.00 0.00 0.05 0.00 33 0 538 0
30MAR26 14.50 P 0.13 0.14 0.12 0.11 +0.01 33 51 202 +41
30MAR26 15.00 P 0.21 0.24 0.21 0.20 +0.02 32 49 209 +29
30MAR26 15.50 P 0.34 0.40 0.34 0.35 +0.04 33 18 370 +18
30MAR26 16.00 P 0.54 0.59 0.54 0.56 +0.06 33 31 613 +21
30MAR26 16.50 P 0.00 0.00 0.00 0.84 +0.09 33 0 281 0
30MAR26 17.00 P 1.22 1.22 1.18 1.17 +0.10 34 20 198 0
30MAR26 17.50 P 0.00 0.00 0.00 1.54 +0.09 33 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 2.00 +0.25 37 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 2.38 +0.19 30 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.93 +0.18 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.41 +0.23 44 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.90 +0.25 47 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.91 +0.26 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.91 +0.20 64 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.91 +0.26 71 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.90 +0.25 76 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.89 +0.24 80 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.90 +0.25 88 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.90 +0.25 93 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.90 +0.24 99 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.90 +0.25 104 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 41 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 32 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 0.00 32 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.08 0.00 32 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 58 0
29APR26 14.50 P 0.00 0.00 0.00 0.23 +0.02 32 0 302 0
29APR26 15.00 P 0.40 0.40 0.40 0.37 +0.05 32 15 469 +15
29APR26 15.50 P 0.00 0.00 0.00 0.54 +0.06 32 0 100 0
29APR26 16.00 P 0.78 0.78 0.78 0.76 +0.08 32 10 332 +10
29APR26 16.50 P 1.04 1.04 1.04 1.03 +0.09 32 10 513 0
29APR26 17.00 P 0.00 0.00 0.00 1.36 +0.13 33 0 885 0
29APR26 17.50 P 0.00 0.00 0.00 1.70 +0.08 32 0 14 0
29APR26 18.00 P 0.00 0.00 0.00 2.00 +0.06 28 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.47 +0.06 31 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 3.00 +0.15 36 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.46 +0.15 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.92 +0.13 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.91 +0.23 43 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.91 +0.17 49 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.92 +0.27 55 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.90 +0.19 58 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 56 0
28MAY26 14.00 P 0.20 0.20 0.20 0.22 +0.02 31 5 60 0
28MAY26 14.50 P 0.32 0.32 0.32 0.34 +0.04 31 20 42 +20
28MAY26 15.00 P 0.50 0.50 0.50 0.49 +0.04 31 2 62 0
28MAY26 15.50 P 0.00 0.00 0.00 0.67 +0.04 31 0 15 0
28MAY26 16.00 P 0.00 0.00 0.00 0.90 +0.08 31 0 515 0
28MAY26 16.50 P 0.00 0.00 0.00 1.16 +0.08 31 0 545 0
28MAY26 17.00 P 0.00 0.00 0.00 1.48 +0.11 31 0 61 0
28MAY26 17.50 P 0.00 0.00 0.00 1.79 +0.08 30 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.19 +0.08 31 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.59 +0.14 32 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 3.08 +0.23 35 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.53 +0.15 36 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.95 +0.16 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.00 +0.23 43 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.96 +0.22 46 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.92 +0.27 48 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.90 +0.19 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 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 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 30 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 0.00 31 0 8 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 +0.01 31 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.21 +0.02 31 0 316 0
29JUN26 13.50 P 0.00 0.00 0.00 0.31 +0.03 31 0 261 0
29JUN26 14.00 P 0.00 0.00 0.00 0.44 +0.04 30 0 570 0
29JUN26 14.50 P 0.00 0.00 0.00 0.60 +0.05 30 0 231 0
29JUN26 15.00 P 0.00 0.00 0.00 0.80 +0.06 30 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 1.03 +0.07 30 0 146 0
29JUN26 16.00 P 0.00 0.00 0.00 1.29 +0.08 30 0 232 0
29JUN26 16.50 P 1.63 1.63 1.63 1.60 +0.10 30 15 863 +15
29JUN26 17.00 P 0.00 0.00 0.00 1.92 +0.10 29 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 2.34 +0.13 31 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.65 -0.02 28 0 153 0
29JUN26 18.50 P 0.00 0.00 0.00 3.04 -0.04 27 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.49 +0.11 27 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 4.00 +0.27 30 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.35 -0.02 21 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.36 +0.14 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.30 +0.29 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.30 +0.27 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.23 +0.15 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.24 +0.18 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 0.00 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 +0.01 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.23 0.00 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.33 +0.02 32 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.45 +0.03 32 0 71 0
29SEP26 13.50 P 0.00 0.00 0.00 0.58 +0.03 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.74 +0.03 31 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.93 +0.04 31 0 177 0
29SEP26 15.00 P 0.00 0.00 0.00 1.15 +0.05 31 0 4,206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.38 +0.05 31 0 23 0
29SEP26 16.00 P 1.67 1.67 1.67 1.66 +0.07 31 15 15 +15
29SEP26 16.50 P 1.97 1.97 1.95 1.95 +0.09 31 21 1,208 -5
29SEP26 17.00 P 2.30 2.30 2.30 2.27 +0.10 31 15 15 +15
29SEP26 17.50 P 0.00 0.00 0.00 2.64 +0.14 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.94 +0.10 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.39 +0.14 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.79 +0.20 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.21 +0.18 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.63 +0.09 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.50 +0.15 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.41 +0.17 29 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.38 +0.22 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.32 +0.18 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 0.00 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 +0.01 32 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 +0.01 32 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 +0.02 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.37 +0.02 32 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.48 +0.02 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.61 +0.02 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.77 +0.03 31 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.95 +0.04 31 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.15 +0.05 31 0 160 0
30DEC26 15.00 P 1.28 1.28 1.28 1.38 +0.06 31 30 207 +30
30DEC26 15.50 P 0.00 0.00 0.00 1.62 +0.06 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.89 +0.07 31 0 130 0
30DEC26 16.50 P 0.00 0.00 0.00 2.17 +0.08 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.49 +0.09 31 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.83 +0.12 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.20 +0.15 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.56 +0.16 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.95 +0.16 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.36 +0.15 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.74 +0.14 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.67 +0.26 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.52 +0.27 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.48 +0.23 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.41 +0.23 32 0 0 0
TOTAL PUT 410 23,437 +166
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$ 81.40
26FEB26 45.00 C 0.00 0.00 0.00 36.41 -3.69 257 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 35.41 -3.69 247 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 34.41 -3.69 237 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 33.41 -3.69 228 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 32.41 -3.69 218 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 31.41 -3.69 209 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 28.91 -3.69 186 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 26.41 -3.69 165 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 23.90 -3.70 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 21.41 -3.70 123 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 18.91 -3.70 101 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 16.41 -3.71 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 13.91 -3.71 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 11.40 -3.69 0 0 859 0
26FEB26 72.50 C 0.00 0.00 0.00 8.91 -3.74 0 0 1 0
26FEB26 75.00 C 0.00 0.00 0.00 6.47 -3.69 63 0 16 0
26FEB26 77.50 C 0.00 0.00 0.00 4.07 -3.61 53 0 31 0
26FEB26 80.00 C 3.40 3.40 1.86 2.20 -3.11 57 1,139 1,881 -129
26FEB26 82.50 C 2.19 2.19 0.76 0.83 -2.39 53 2,102 1,380 +554
26FEB26 85.00 C 1.00 1.00 0.25 0.26 -1.46 55 1,979 2,907 +847
26FEB26 87.50 C 0.40 0.41 0.09 0.06 -0.69 56 2,681 4,438 +1,654
26FEB26 90.00 C 0.15 0.15 0.02 0.01 -0.26 56 1,736 7,197 +394
26FEB26 92.50 C 0.03 0.05 0.01 0.01 -0.07 69 115 2,953 +7
26FEB26 95.00 C 0.07 0.07 0.01 0.01 -0.01 82 310 4,975 +16
26FEB26 97.50 C 0.01 0.01 0.01 0.01 0.00 94 11 5,043 -11
26FEB26 100.00 C 0.01 0.01 0.01 0.01 0.00 106 33 12,534 -26
26FEB26 102.50 C 0.01 0.01 0.01 0.01 0.00 117 1 5,306 -1
26FEB26 105.00 C 0.01 0.01 0.01 0.01 0.00 128 4 7,551 -4
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 138 0 9,303 0
26FEB26 110.00 C 0.01 0.01 0.01 0.01 0.00 148 4 13,529 -1
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 158 4 2,630 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 168 0 6,745 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 177 0 2,437 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 186 0 7,527 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 195 0 386 0
26FEB26 125.00 C 0.01 0.01 0.01 0.01 0.00 203 2 865 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 212 0 1,055 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 220 0 1,534 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 228 0 523 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 235 0 668 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 243 0 1,111 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 250 0 822 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 258 0 1,068 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 265 0 1,294 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 272 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 278 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 285 0 402 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 292 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 298 0 134 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 304 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 311 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 317 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 323 0 81 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 328 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 334 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 340 0 370 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 345 0 6 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 351 0 1,442 0
27FEB26 57.50 C 0.00 0.00 0.00 23.90 -3.70 0 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 21.41 -3.70 0 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 18.91 -3.70 0 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 16.42 -3.70 89 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 13.92 -3.70 74 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 11.42 -3.67 60 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 8.93 -3.72 55 0 0 0
27FEB26 75.00 C 0.00 0.00 0.00 6.55 -3.61 61 0 0 0
27FEB26 77.50 C 4.46 4.46 4.46 4.28 -3.40 56 1 182 +1
27FEB26 80.00 C 3.10 3.10 2.60 2.37 -3.12 53 2 7 +2
27FEB26 82.50 C 1.65 1.65 1.01 1.07 -2.40 52 356 260 +103
27FEB26 85.00 C 1.16 1.16 0.40 0.41 -1.53 53 666 752 +306
27FEB26 87.50 C 0.60 0.60 0.16 0.12 -0.82 53 439 594 +121
27FEB26 90.00 C 0.35 0.35 0.09 0.03 -0.36 53 267 563 +183
27FEB26 92.50 C 0.08 0.08 0.04 0.01 -0.13 57 146 397 -12
27FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.04 67 0 307 0
27FEB26 97.50 C 0.01 0.01 0.01 0.01 -0.01 77 100 914 +50
27FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 95 0 70 0
27FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 0.01 - 113 0 0 -
06MAR26 57.50 C 0.00 0.00 0.00 23.94 -3.66 0 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 21.45 -3.66 62 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 18.95 -3.66 51 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 16.45 -3.67 0 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 13.97 -3.68 47 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 11.51 -3.69 46 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 9.12 -3.53 46 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 6.97 -3.24 49 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 5.01 -3.13 48 0 0 0
06MAR26 80.00 C 3.25 3.35 3.00 3.26 -2.76 46 31 31 +31
06MAR26 82.50 C 2.86 2.86 1.78 2.10 -2.15 47 142 127 +111
06MAR26 85.00 C 1.68 1.68 1.03 1.15 -1.65 46 575 422 +368
06MAR26 87.50 C 0.98 0.98 0.58 0.63 -1.07 46 472 349 +249
06MAR26 90.00 C 0.67 0.67 0.31 0.31 -0.69 46 265 343 +140
06MAR26 92.50 C 0.33 0.33 0.19 0.14 -0.40 46 417 475 +315
06MAR26 95.00 C 0.12 0.13 0.11 0.06 -0.21 46 105 238 +76
06MAR26 97.50 C 0.00 0.00 0.00 0.03 -0.10 48 0 28 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 257 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 235 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
06MAR26 107.50 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30MAR26 45.00 C 0.00 0.00 0.00 36.52 -3.60 59 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 35.52 -3.61 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 34.52 -3.61 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 33.53 -3.57 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 32.53 -3.59 49 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 31.53 -3.61 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.04 -3.56 45 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 26.41 -3.75 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 23.95 -3.75 0 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 21.54 -3.67 0 0 11 0
30MAR26 62.50 C 0.00 0.00 0.00 19.22 -3.47 48 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 16.77 -3.72 44 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 14.42 -3.68 43 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 12.40 -3.27 47 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 10.37 -2.89 47 0 338 0
30MAR26 75.00 C 8.87 8.87 8.65 8.45 -3.00 46 7 58 -3
30MAR26 77.50 C 6.59 6.59 6.59 6.59 -2.80 43 5 536 +5
30MAR26 80.00 C 6.31 6.31 4.84 5.15 -2.45 43 202 1,228 +195
30MAR26 82.50 C 4.40 4.43 3.66 3.95 -2.06 43 878 1,640 +599
30MAR26 85.00 C 3.50 3.62 2.70 2.94 -1.70 43 522 3,306 +273
30MAR26 87.50 C 2.95 2.95 2.00 2.19 -1.36 44 512 3,399 -21
30MAR26 90.00 C 1.92 2.00 1.45 1.58 -1.10 44 833 4,325 +247
30MAR26 92.50 C 1.56 1.56 1.08 1.11 -0.87 44 370 2,657 +100
30MAR26 95.00 C 1.11 1.11 0.76 0.76 -0.66 44 873 2,114 -138
30MAR26 97.50 C 0.81 0.81 0.56 0.52 -0.49 44 659 14,615 -392
30MAR26 100.00 C 0.73 0.73 0.44 0.34 -0.36 43 519 11,623 -14
30MAR26 102.50 C 0.43 0.43 0.37 0.22 -0.25 43 313 9,463 +140
30MAR26 105.00 C 0.32 0.32 0.30 0.14 -0.18 43 169 16,793 +132
30MAR26 107.50 C 0.00 0.00 0.00 0.09 -0.12 43 0 2,689 0
30MAR26 110.00 C 0.23 0.23 0.21 0.06 -0.08 44 305 19,640 +22
30MAR26 112.50 C 0.00 0.00 0.00 0.04 -0.05 44 0 3,380 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 8,339 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.02 45 0 5,441 0
30MAR26 120.00 C 0.14 0.15 0.14 0.01 -0.02 44 31 11,842 +15
30MAR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 2,792 0
30MAR26 125.00 C 0.11 0.11 0.11 0.01 0.00 49 204 14,590 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2,707 0
30MAR26 130.00 C 0.08 0.08 0.08 0.01 0.00 53 200 8,894 0
30MAR26 132.50 C 0.08 0.08 0.07 0.01 0.00 55 306 2,504 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15,646 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 60 0 11,509 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 62 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5,283 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,949 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 8,860 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,944 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,196 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,880 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 6,534 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 75 0 8,348 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,398 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 78 1 144 -1
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,342 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 80 0 416 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 82 0 8,714 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 83 0 146 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 84 0 344 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 86 0 568 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 87 0 280 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 88 0 123 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 90 0 884 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 91 0 220 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 92 0 73 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1,168 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,318 0
30MAR26 205.00 C 0.00 0.00 0.00 0.01 0.00 97 0 429 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 99 0 578 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,692 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 103 0 408 0
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,348 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 107 0 55 0
30MAR26 235.00 C 0.00 0.00 0.00 0.01 0.00 109 0 274 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 111 0 64 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 0.00 113 0 182 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 115 0 54 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 117 0 36 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 119 0 109 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 120 0 135 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 122 0 70 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 124 0 40 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 125 0 49 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 127 0 168 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 128 0 63 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 130 0 170 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 131 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 134 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 137 0 446 0
29APR26 45.00 C 0.00 0.00 0.00 36.77 -3.54 71 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 35.77 -3.62 68 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 34.78 -3.54 66 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 33.79 -3.61 64 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 32.54 -3.87 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.57 -3.73 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.31 -3.53 54 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 26.73 -3.64 43 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.33 -3.65 44 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 21.94 -3.67 43 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.58 -3.55 42 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 17.38 -3.39 43 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.01 -3.43 40 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 12.95 -3.22 40 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.03 -2.96 40 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 9.28 -2.75 40 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 7.82 -2.41 40 0 30 0
29APR26 80.00 C 6.74 6.74 6.09 6.40 -2.35 40 94 455 +34
29APR26 82.50 C 5.87 5.87 4.86 5.19 -2.14 40 465 1,259 +304
29APR26 85.00 C 4.75 4.75 3.90 4.14 -1.84 40 231 979 +121
29APR26 87.50 C 3.53 3.53 3.19 3.29 -1.58 40 124 961 +20
29APR26 90.00 C 3.14 3.14 2.50 2.60 -1.33 40 106 951 -10
29APR26 92.50 C 2.50 2.50 2.02 2.02 -1.10 40 221 893 +131
29APR26 95.00 C 1.69 1.69 1.56 1.54 -0.91 40 115 1,387 +99
29APR26 97.50 C 1.41 1.43 1.22 1.17 -0.74 40 294 2,908 +39
29APR26 100.00 C 1.19 1.19 0.94 0.88 -0.59 40 287 3,291 -39
29APR26 102.50 C 0.92 0.92 0.81 0.65 -0.47 40 141 6,851 -1
29APR26 105.00 C 0.76 0.76 0.64 0.48 -0.37 40 68 3,077 +5
29APR26 107.50 C 0.64 0.64 0.55 0.35 -0.29 40 154 2,184 -53
29APR26 110.00 C 0.61 0.61 0.51 0.25 -0.22 40 167 2,083 +152
29APR26 112.50 C 0.00 0.00 0.00 0.18 -0.17 40 0 1,195 0
29APR26 115.00 C 0.00 0.00 0.00 0.13 -0.13 40 0 1,863 0
29APR26 117.50 C 0.00 0.00 0.00 0.09 -0.10 40 0 556 0
29APR26 120.00 C 0.35 0.35 0.31 0.07 -0.07 40 54 829 +54
29APR26 122.50 C 0.00 0.00 0.00 0.05 -0.05 40 0 164 0
29APR26 125.00 C 0.00 0.00 0.00 0.04 -0.03 41 0 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 178 0
29APR26 130.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 341 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 229 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,606 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,831 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 8,643 0
29APR26 145.00 C 0.16 0.16 0.16 0.01 0.00 46 50 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 47 0 437 0
29APR26 150.00 C 0.21 0.21 0.21 0.01 0.00 48 5 16,539 +5
28MAY26 45.00 C 0.00 0.00 0.00 36.77 -3.57 50 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 35.83 -3.56 53 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 34.78 -3.62 46 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 33.79 -3.61 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 32.79 -3.63 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 31.83 -3.71 44 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.42 -3.65 45 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.22 -3.44 50 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.85 -3.36 48 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.52 -3.34 46 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.05 -3.49 41 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.06 -3.24 43 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.67 -3.33 39 0 93 0
28MAY26 70.00 C 14.70 14.70 14.70 13.72 -3.32 39 1 62 +1
28MAY26 72.50 C 0.00 0.00 0.00 11.92 -2.90 39 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.57 -2.81 41 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 8.87 -2.42 40 0 15 0
28MAY26 80.00 C 7.18 7.18 7.18 7.50 -2.37 39 10 589 0
28MAY26 82.50 C 6.62 6.62 6.01 6.29 -2.24 39 113 1,925 +113
28MAY26 85.00 C 5.15 5.35 4.96 5.25 -2.00 39 1,431 1,650 +1,310
28MAY26 87.50 C 4.50 4.50 4.15 4.36 -1.71 39 571 765 +471
28MAY26 90.00 C 4.04 4.04 3.50 3.62 -1.50 40 187 579 +186
28MAY26 92.50 C 3.25 3.25 2.91 2.96 -1.35 40 211 458 +155
28MAY26 95.00 C 2.73 2.73 2.56 2.40 -1.17 40 107 711 +36
28MAY26 97.50 C 2.43 2.43 2.21 1.93 -1.00 39 146 840 +13
28MAY26 100.00 C 1.86 1.86 1.69 1.55 -0.85 39 17 1,253 -5
28MAY26 102.50 C 1.38 1.38 1.38 1.23 -0.72 39 100 339 +100
28MAY26 105.00 C 1.25 1.28 1.16 0.97 -0.61 39 730 721 +611
28MAY26 107.50 C 1.00 1.00 1.00 0.77 -0.50 39 100 530 +100
28MAY26 110.00 C 0.97 0.97 0.90 0.60 -0.42 39 1,113 1,257 +557
28MAY26 112.50 C 0.77 0.81 0.77 0.47 -0.34 39 139 277 +15
28MAY26 115.00 C 0.83 0.83 0.68 0.36 -0.28 39 74 223 +30
28MAY26 117.50 C 0.63 0.65 0.63 0.28 -0.23 39 58 219 +48
28MAY26 120.00 C 0.67 0.67 0.54 0.22 -0.18 39 137 176 -84
28MAY26 122.50 C 0.00 0.00 0.00 0.17 -0.14 39 0 1,110 0
28MAY26 125.00 C 0.00 0.00 0.00 0.13 -0.12 39 0 169 0
28MAY26 127.50 C 0.00 0.00 0.00 0.10 -0.09 39 0 435 0
28MAY26 130.00 C 0.44 0.44 0.40 0.08 -0.07 40 3 341 -2
28MAY26 132.50 C 0.00 0.00 0.00 0.06 -0.06 39 0 40 0
28MAY26 135.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 33 0
28MAY26 137.50 C 0.00 0.00 0.00 0.04 -0.03 40 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 40 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 40 0 187 0
29JUN26 45.00 C 0.00 0.00 0.00 36.95 -3.61 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 35.99 -3.60 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.13 -3.54 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.07 -3.63 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.11 -3.63 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.14 -3.73 47 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 29.77 -3.70 46 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 27.43 -3.61 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 25.13 -3.47 44 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.88 -3.70 43 0 7 0
29JUN26 62.50 C 0.00 0.00 0.00 20.72 -3.60 42 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 18.63 -3.25 41 568 491 +470
29JUN26 67.50 C 0.00 0.00 0.00 16.44 -3.48 39 0 12 0
29JUN26 70.00 C 14.50 14.50 14.50 15.04 -2.70 42 500 2,539 +500
29JUN26 72.50 C 0.00 0.00 0.00 12.90 -2.82 39 0 71 0
29JUN26 75.00 C 0.00 0.00 0.00 11.32 -3.09 39 0 680 0
29JUN26 77.50 C 0.00 0.00 0.00 9.97 -2.41 40 0 30 0
29JUN26 80.00 C 8.33 8.33 8.33 8.70 -2.27 40 3,020 6,717 +3,018
29JUN26 82.50 C 7.45 7.45 7.30 7.46 -2.12 40 2 242 +2
29JUN26 85.00 C 7.20 7.20 6.16 6.42 -1.97 40 1,337 2,311 +1,189
29JUN26 87.50 C 5.73 5.85 5.73 5.52 -1.81 40 184 1,126 +184
29JUN26 90.00 C 5.15 5.15 4.57 4.73 -1.64 40 263 1,315 +251
29JUN26 92.50 C 4.41 4.41 3.93 4.03 -1.48 40 320 594 +290
29JUN26 95.00 C 3.92 3.92 3.46 3.40 -1.32 40 251 2,059 0
29JUN26 97.50 C 3.18 3.18 2.93 2.86 -1.17 40 230 2,914 +190
29JUN26 100.00 C 2.97 2.97 2.48 2.39 -1.03 40 178 10,059 -1
29JUN26 102.50 C 2.40 2.40 2.17 1.99 -0.91 40 227 3,297 +90
29JUN26 105.00 C 2.49 2.49 1.89 1.65 -0.79 40 60 14,216 +56
29JUN26 107.50 C 0.00 0.00 0.00 1.37 -0.69 40 0 2,443 0
29JUN26 110.00 C 1.60 1.60 1.47 1.13 -0.59 40 239 9,674 -5
29JUN26 112.50 C 1.42 1.42 1.32 0.93 -0.51 40 50 1,045 -40
29JUN26 115.00 C 0.00 0.00 0.00 0.77 -0.43 40 0 8,277 0
29JUN26 117.50 C 1.12 1.12 1.05 0.63 -0.37 40 202 3,655 +201
29JUN26 120.00 C 1.09 1.09 0.95 0.51 -0.32 39 6 6,972 -4
29JUN26 122.50 C 0.00 0.00 0.00 0.42 -0.27 40 0 3,222 0
29JUN26 125.00 C 0.00 0.00 0.00 0.34 -0.23 39 0 7,261 0
29JUN26 127.50 C 0.00 0.00 0.00 0.28 -0.19 40 0 1,428 0
29JUN26 130.00 C 0.85 0.93 0.64 0.22 -0.17 39 912 12,526 +900
29JUN26 132.50 C 0.00 0.00 0.00 0.18 -0.14 39 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.15 -0.11 40 0 2,617 0
29JUN26 137.50 C 0.00 0.00 0.00 0.12 -0.09 39 0 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.10 -0.08 40 0 2,345 0
29JUN26 142.50 C 0.46 0.46 0.46 0.08 -0.06 40 40 993 +40
29JUN26 145.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.05 -0.05 39 0 740 0
29JUN26 150.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 2,877 0
29JUN26 152.50 C 0.00 0.00 0.00 0.03 -0.04 39 0 385 0
29JUN26 155.00 C 0.00 0.00 0.00 0.02 -0.04 38 0 397 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 -0.04 37 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 840 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 841 0
29JUN26 170.00 C 0.26 0.26 0.26 0.01 0.00 41 5 353 +5
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 42 0 244 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 43 0 210 0
29JUN26 180.00 C 0.24 0.24 0.24 0.01 0.00 43 6 377 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 320 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 47 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,284 0
29SEP26 45.00 C 0.00 0.00 0.00 37.72 -3.75 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.79 -3.58 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.86 -3.57 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.94 -3.81 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.02 -3.79 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.10 -3.79 47 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 30.87 -3.71 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.68 -3.65 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.55 -3.57 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.49 -3.60 43 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 22.50 -3.48 42 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 20.59 -3.30 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.77 -3.27 41 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 17.06 -3.16 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.35 -2.80 40 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 13.92 -2.82 40 0 71 0
29SEP26 77.50 C 0.00 0.00 0.00 12.58 -2.66 40 0 5 0
29SEP26 80.00 C 11.35 11.42 11.34 11.43 -2.37 40 81 3,210 +74
29SEP26 82.50 C 10.08 10.38 10.01 10.30 -2.17 40 522 922 +453
29SEP26 85.00 C 0.00 0.00 0.00 9.28 -1.86 40 0 572 0
29SEP26 87.50 C 8.06 8.14 8.06 8.38 -1.77 41 1,254 1,508 +1,241
29SEP26 90.00 C 7.30 7.30 7.30 7.51 -1.76 41 22 524 +13
29SEP26 92.50 C 0.00 0.00 0.00 6.74 -1.59 41 0 151 0
29SEP26 95.00 C 6.03 6.03 6.03 6.03 -1.44 41 1 4,060 0
29SEP26 97.50 C 5.39 5.39 5.39 5.37 -1.32 41 10 1,946 0
29SEP26 100.00 C 5.18 5.20 4.80 4.77 -1.21 41 61 6,178 +44
29SEP26 102.50 C 0.00 0.00 0.00 4.24 -1.10 41 0 2,706 0
29SEP26 105.00 C 4.05 4.05 3.94 3.76 -1.01 40 6 1,992 0
29SEP26 107.50 C 0.00 0.00 0.00 3.33 -0.92 40 0 1,374 0
29SEP26 110.00 C 3.35 3.35 3.35 2.95 -0.83 40 2 6,114 -2
29SEP26 112.50 C 3.38 3.38 3.38 2.60 -0.76 40 1 514 -1
29SEP26 115.00 C 0.00 0.00 0.00 2.30 -0.68 40 0 1,586 0
29SEP26 117.50 C 2.52 2.52 2.52 2.03 -0.61 40 10 820 +10
29SEP26 120.00 C 2.27 2.32 2.27 1.79 -0.55 40 7 1,917 +1
29SEP26 122.50 C 2.09 2.09 2.09 1.58 -0.50 40 4 935 +4
29SEP26 125.00 C 1.97 1.97 1.97 1.39 -0.45 40 5 1,213 +5
29SEP26 127.50 C 1.83 1.83 1.83 1.22 -0.40 40 4 226 0
29SEP26 130.00 C 1.67 1.67 1.67 1.08 -0.36 40 6 2,631 +6
29SEP26 132.50 C 1.53 1.53 1.53 0.95 -0.32 40 100 201 +100
29SEP26 135.00 C 1.42 1.44 1.42 0.83 -0.29 40 106 248 +86
29SEP26 137.50 C 1.33 1.33 1.33 0.73 -0.26 40 6 133 0
29SEP26 140.00 C 1.25 1.25 1.25 0.64 -0.23 40 6 620 +6
29SEP26 142.50 C 0.00 0.00 0.00 0.56 -0.21 40 0 174 0
29SEP26 145.00 C 1.10 1.10 1.10 0.49 -0.19 40 4 250 -1
29SEP26 147.50 C 1.02 1.05 1.02 0.43 -0.17 40 15 225 -1
29SEP26 150.00 C 0.98 0.99 0.97 0.38 -0.15 40 121 376 +38
29SEP26 152.50 C 0.93 0.93 0.90 0.33 -0.13 40 83 180 +73
29SEP26 155.00 C 0.89 0.89 0.89 0.29 -0.12 40 18 68 -18
29SEP26 157.50 C 0.00 0.00 0.00 0.26 -0.10 40 0 1,139 0
29SEP26 160.00 C 0.00 0.00 0.00 0.23 -0.09 40 0 356 0
30DEC26 45.00 C 0.00 0.00 0.00 38.51 -3.63 49 0 15,002 0
30DEC26 46.00 C 0.00 0.00 0.00 37.64 -3.58 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.75 -3.79 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.87 -3.77 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 35.00 -3.75 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.13 -3.73 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.01 -3.41 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.94 -3.61 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.93 -3.51 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.17 -3.24 44 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 24.13 -3.32 42 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 22.35 -3.23 42 0 10 0
30DEC26 67.50 C 0.00 0.00 0.00 20.63 -3.16 41 0 0 0
30DEC26 70.00 C 20.00 20.00 20.00 19.04 -3.06 41 1 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 17.52 -2.90 41 0 34 0
30DEC26 75.00 C 15.91 15.91 15.91 16.09 -2.88 40 1 14 +1
30DEC26 77.50 C 0.00 0.00 0.00 14.80 -2.74 40 0 6 0
30DEC26 80.00 C 13.55 13.55 13.55 14.03 -2.17 42 21 864 +21
30DEC26 82.50 C 12.70 12.72 12.70 12.61 -2.20 41 10 1,224 0
30DEC26 85.00 C 12.50 12.50 12.39 11.58 -2.12 41 30 2,043 0
30DEC26 87.50 C 11.50 11.50 11.32 10.66 -1.72 41 25 60 -9
30DEC26 90.00 C 9.69 9.69 9.46 9.81 -1.83 41 108 1,517 +108
30DEC26 92.50 C 0.00 0.00 0.00 9.02 -1.67 41 0 212 0
30DEC26 95.00 C 8.00 8.32 8.00 8.32 -1.49 41 21 1,229 +19
30DEC26 97.50 C 0.00 0.00 0.00 7.61 -1.39 41 0 1,045 0
30DEC26 100.00 C 8.07 8.07 6.90 6.95 -1.29 41 121 3,048 +116
30DEC26 102.50 C 6.38 6.38 6.38 6.35 -1.20 41 10 518 0
30DEC26 105.00 C 0.00 0.00 0.00 5.79 -1.12 41 0 1,033 0
30DEC26 107.50 C 0.00 0.00 0.00 5.28 -1.04 41 0 174 0
30DEC26 110.00 C 5.00 5.00 5.00 4.82 -0.95 41 30 650 0
30DEC26 112.50 C 0.00 0.00 0.00 4.39 -0.88 41 0 83 0
30DEC26 115.00 C 4.80 4.80 4.80 4.00 -0.82 41 46 316 -46
30DEC26 117.50 C 4.05 4.05 4.05 3.64 -0.76 41 46 279 +46
30DEC26 120.00 C 4.14 4.14 3.72 3.32 -0.69 41 39 531 +1
30DEC26 122.50 C 0.00 0.00 0.00 3.02 -0.64 41 0 373 0
30DEC26 125.00 C 0.00 0.00 0.00 2.75 -0.59 41 0 502 0
30DEC26 127.50 C 0.00 0.00 0.00 2.50 -0.54 41 0 346 0
30DEC26 130.00 C 3.04 3.04 3.04 2.27 -0.50 41 1 545 -1
30DEC26 132.50 C 0.00 0.00 0.00 2.07 -0.46 41 0 364 0
30DEC26 135.00 C 2.54 2.54 2.54 1.88 -0.42 41 1 165 -1
30DEC26 137.50 C 0.00 0.00 0.00 1.71 -0.39 41 0 175 0
30DEC26 140.00 C 0.00 0.00 0.00 1.56 -0.35 41 0 115 0
30DEC26 142.50 C 2.13 2.13 2.13 1.42 -0.32 41 100 254 +100
30DEC26 145.00 C 2.06 2.06 2.06 1.29 -0.30 41 1 139 0
30DEC26 147.50 C 0.00 0.00 0.00 1.17 -0.27 41 0 72 0
30DEC26 150.00 C 1.79 1.79 1.79 1.06 -0.26 41 100 552 +57
30DEC26 152.50 C 1.70 1.70 1.70 0.97 -0.23 41 1 571 0
30DEC26 155.00 C 0.00 0.00 0.00 0.88 -0.21 41 0 389 0
30DEC26 157.50 C 1.57 1.57 1.57 0.80 -0.19 41 12 298 0
30DEC26 160.00 C 1.65 1.65 1.49 0.73 -0.18 41 32 510 -19
TOTAL CALL 40,650 673,787 +20,879
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 288 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 137 0 224 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 118 0 394 0
26FEB26 67.50 P 0.01 0.01 0.01 0.01 0.00 100 20 726 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,224 0
26FEB26 72.50 P 0.08 0.08 0.08 0.01 0.00 65 200 919 -173
26FEB26 75.00 P 0.09 0.17 0.08 0.03 +0.02 56 318 1,817 +45
26FEB26 77.50 P 0.13 0.43 0.13 0.18 +0.13 55 360 1,251 +89
26FEB26 80.00 P 0.38 1.11 0.32 0.74 +0.53 55 1,797 3,105 -287
26FEB26 82.50 P 0.92 2.50 0.92 2.01 +1.35 57 1,209 1,856 -38
26FEB26 85.00 P 1.60 4.50 1.60 3.90 +2.30 59 318 4,699 -5
26FEB26 87.50 P 4.30 6.78 4.30 6.21 +2.98 65 97 9,529 -75
26FEB26 90.00 P 6.80 9.40 6.80 8.70 +3.59 82 3,017 16,157 -2,612
26FEB26 92.50 P 10.65 11.73 10.65 11.10 +3.35 0 46 6,716 -2
26FEB26 95.00 P 12.10 14.20 12.10 13.70 +3.69 116 1,231 7,562 -1,678
26FEB26 97.50 P 14.80 16.40 14.70 16.14 +3.64 115 32 8,225 -200
26FEB26 100.00 P 16.50 19.04 16.50 18.65 +3.65 133 159 8,540 -2,107
26FEB26 102.50 P 0.00 0.00 0.00 21.10 +3.60 0 0 2,077 -275
26FEB26 105.00 P 23.28 23.91 23.28 23.65 +3.65 159 8 2,405 0
26FEB26 107.50 P 26.39 26.39 26.39 26.36 +3.86 219 1 496 0
26FEB26 110.00 P 0.00 0.00 0.00 28.60 +3.60 0 0 36 0
26FEB26 112.50 P 0.00 0.00 0.00 31.15 +3.65 195 0 250 0
26FEB26 115.00 P 0.00 0.00 0.00 33.67 +3.67 215 0 60 0
26FEB26 117.50 P 0.00 0.00 0.00 36.17 +3.67 226 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 38.60 +3.60 0 0 120 0
26FEB26 122.50 P 0.00 0.00 0.00 41.10 +3.60 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 43.63 +3.63 235 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 46.17 +3.67 267 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 48.69 +3.69 287 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 51.19 +3.69 296 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 53.69 +3.69 305 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 56.19 +3.69 314 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 58.60 +3.60 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 61.19 +3.69 332 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 63.69 +3.69 340 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 66.19 +3.69 349 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 68.69 +3.69 357 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 71.19 +3.69 365 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 73.69 +3.69 373 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 76.19 +3.69 381 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 78.69 +3.69 389 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 81.19 +3.69 397 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 83.69 +3.69 404 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 86.10 +3.60 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 88.68 +3.68 415 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 91.18 +3.68 422 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 93.68 +3.68 428 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 96.11 +3.61 368 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 98.68 +3.68 441 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 90 0
27FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27FEB26 72.50 P 0.11 0.11 0.10 0.01 0.00 53 44 260 +32
27FEB26 75.00 P 0.15 0.23 0.15 0.07 +0.05 53 34 340 +22
27FEB26 77.50 P 0.29 0.53 0.29 0.31 +0.22 53 361 476 +251
27FEB26 80.00 P 0.51 1.34 0.51 0.96 +0.64 53 303 251 0
27FEB26 82.50 P 1.19 2.67 1.19 2.14 +1.32 51 308 1,058 -159
27FEB26 85.00 P 2.57 4.46 2.46 4.10 +2.31 58 139 190 -17
27FEB26 87.50 P 5.00 5.00 5.00 6.21 +2.91 53 13 81 -6
27FEB26 90.00 P 0.00 0.00 0.00 8.76 +3.45 74 0 29 0
27FEB26 92.50 P 0.00 0.00 0.00 11.16 +3.41 75 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 13.70 +3.68 95 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 16.20 +3.70 108 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 18.67 +3.67 114 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 21.20 +3.60 132 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 23.67 +3.49 136 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 26.36 - 180 0 0 -
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06MAR26 62.50 P 0.03 0.03 0.03 0.01 0.00 61 110 110 +110
06MAR26 65.00 P 0.04 0.04 0.04 0.01 0.00 53 10 10 +10
06MAR26 67.50 P 0.12 0.12 0.12 0.02 +0.01 48 13 10 +10
06MAR26 70.00 P 0.15 0.19 0.15 0.06 +0.04 47 63 63 +63
06MAR26 72.50 P 0.25 0.35 0.25 0.17 +0.12 46 252 222 +220
06MAR26 75.00 P 0.42 0.66 0.41 0.45 +0.30 47 230 274 +174
06MAR26 77.50 P 0.74 1.18 0.74 0.99 +0.60 47 147 134 +39
06MAR26 80.00 P 1.14 2.15 1.11 1.81 +0.96 46 311 528 -53
06MAR26 82.50 P 2.04 3.32 2.04 3.04 +1.49 45 99 616 -27
06MAR26 85.00 P 3.50 4.87 3.50 4.65 +2.08 45 27 177 -8
06MAR26 87.50 P 0.00 0.00 0.00 6.72 +2.73 47 6 43 +6
06MAR26 90.00 P 7.60 7.65 7.60 8.86 +3.09 46 4 14 +2
06MAR26 92.50 P 0.00 0.00 0.00 11.20 +3.25 46 0 6 0
06MAR26 95.00 P 0.00 0.00 0.00 13.70 +3.49 54 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 16.20 +3.62 61 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 18.67 +3.65 65 0 6 0
06MAR26 102.50 P 0.00 0.00 0.00 21.37 +3.77 88 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 23.87 - 95 0 0 -
06MAR26 107.50 P 0.00 0.00 0.00 26.37 - 101 0 0 -
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 219 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 65 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 50.00 P 0.04 0.06 0.04 0.01 0.00 58 65 200 +55
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 511 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
30MAR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 563 0
30MAR26 60.00 P 0.19 0.22 0.19 0.04 +0.02 44 203 1,415 +150
30MAR26 62.50 P 0.31 0.31 0.31 0.08 +0.04 43 149 338 +63
30MAR26 65.00 P 0.37 0.43 0.37 0.18 +0.10 43 144 924 +102
30MAR26 67.50 P 0.52 0.63 0.52 0.35 +0.19 44 902 1,524 +485
30MAR26 70.00 P 0.68 0.92 0.68 0.64 +0.32 43 949 4,682 +565
30MAR26 72.50 P 1.15 1.32 1.15 1.08 +0.51 44 2,065 3,396 +1,402
30MAR26 75.00 P 1.25 1.97 1.18 1.70 +0.73 44 404 10,085 +19
30MAR26 77.50 P 2.05 2.74 2.05 2.56 +1.01 44 314 5,711 -185
30MAR26 80.00 P 2.65 3.86 2.65 3.57 +1.32 43 1,781 13,298 -578
30MAR26 82.50 P 4.03 5.16 4.03 4.85 +1.66 43 884 6,344 +90
30MAR26 85.00 P 4.91 6.70 4.91 6.35 +2.01 43 1,833 24,275 -1,018
30MAR26 87.50 P 7.10 8.48 7.10 8.08 +2.38 44 194 4,588 -75
30MAR26 90.00 P 8.40 10.38 8.40 9.93 +2.53 43 364 25,521 -136
30MAR26 92.50 P 10.92 12.42 10.92 12.10 +2.98 45 87 4,927 +55
30MAR26 95.00 P 13.90 14.46 13.90 14.26 +2.92 45 11 20,623 +7
30MAR26 97.50 P 14.54 17.40 14.54 16.60 +3.34 47 106 9,392 +28
30MAR26 100.00 P 19.32 19.32 19.32 18.96 +3.39 48 503 22,382 -3
30MAR26 102.50 P 21.23 21.92 21.19 21.37 +3.32 50 180 6,706 +120
30MAR26 105.00 P 23.16 24.04 23.16 23.92 +3.65 55 109 22,323 +11
30MAR26 107.50 P 0.00 0.00 0.00 26.39 +3.73 58 5 938 -5
30MAR26 110.00 P 0.00 0.00 0.00 28.86 +3.80 61 0 12,330 0
30MAR26 112.50 P 31.39 31.39 31.39 31.15 +3.57 55 1 1,343 0
30MAR26 115.00 P 0.00 0.00 0.00 33.67 +3.56 59 0 3,154 0
30MAR26 117.50 P 0.00 0.00 0.00 36.17 +3.58 62 0 1,479 -33
30MAR26 120.00 P 38.91 38.91 38.50 38.66 +3.57 64 479 3,802 -317
30MAR26 122.50 P 0.00 0.00 0.00 41.24 +3.74 72 0 3,186 0
30MAR26 125.00 P 0.00 0.00 0.00 43.64 +3.41 68 0 809 0
30MAR26 127.50 P 0.00 0.00 0.00 46.67 +4.08 94 0 1,565 0
30MAR26 130.00 P 0.00 0.00 0.00 48.69 +3.46 78 0 6,401 0
30MAR26 132.50 P 0.00 0.00 0.00 51.36 +3.77 90 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 53.86 +3.63 92 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 56.19 +3.60 86 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 58.86 +3.79 98 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 61.19 +3.60 91 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 63.69 +3.63 93 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 66.19 +3.61 95 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 68.86 +3.78 108 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 71.19 +3.61 100 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 73.86 +3.78 112 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 76.36 +3.78 114 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 78.86 +3.78 117 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 81.36 +3.78 119 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 83.86 +3.78 121 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 86.17 +3.59 110 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 88.68 +3.60 113 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 91.18 +3.60 115 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 93.86 +3.78 129 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 96.11 +3.55 109 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 98.68 +3.60 121 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 101.14 +3.56 118 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 103.60 +3.52 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 106.37 +3.79 139 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 108.64 +3.56 123 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 111.37 +3.79 143 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 113.87 +3.65 145 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 116.14 +3.58 128 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 118.66 +3.60 132 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 123.86 +3.80 151 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 128.86 +3.78 154 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 133.86 +3.64 158 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 138.64 +3.56 141 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 143.85 +3.79 163 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 148.64 +3.58 147 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 153.86 +3.78 169 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 158.85 +3.79 171 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 163.86 +3.78 174 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 168.86 +3.76 177 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 173.86 +3.78 180 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 178.86 +3.78 182 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 183.60 +3.50 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 188.86 +3.78 187 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 193.86 +3.76 190 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 198.86 +3.64 192 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 203.86 +3.78 194 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 208.83 +3.77 195 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 213.86 +3.64 199 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 218.85 +3.77 200 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 228.86 +3.79 205 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 238.86 +3.63 209 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 51 0 28 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 4 0
29APR26 55.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.08 +0.04 40 0 82 0
29APR26 60.00 P 0.41 0.42 0.41 0.15 +0.07 40 31 207 -17
29APR26 62.50 P 0.50 0.57 0.50 0.28 +0.13 40 45 349 +18
29APR26 65.00 P 0.75 0.75 0.73 0.49 +0.22 40 76 212 +45
29APR26 67.50 P 0.80 1.10 0.80 0.81 +0.35 40 405 654 +362
29APR26 70.00 P 1.32 1.50 1.32 1.25 +0.49 40 523 930 +377
29APR26 72.50 P 1.85 2.03 1.85 1.84 +0.67 40 410 1,415 +106
29APR26 75.00 P 2.19 2.79 2.19 2.58 +0.86 40 193 3,692 +130
29APR26 77.50 P 3.06 3.68 3.06 3.50 +1.11 40 217 931 +116
29APR26 80.00 P 3.71 4.81 3.71 4.58 +1.38 40 809 13,209 -26
29APR26 82.50 P 4.72 6.07 4.72 5.85 +1.69 39 100 3,006 +11
29APR26 85.00 P 6.09 7.70 6.09 7.35 +2.01 40 95 3,391 +9
29APR26 87.50 P 8.00 9.07 8.00 9.00 +2.26 40 54 3,832 -12
29APR26 90.00 P 10.50 10.90 10.50 10.90 +2.56 41 45 4,058 -42
29APR26 92.50 P 0.00 0.00 0.00 12.70 +2.61 40 0 3,636 0
29APR26 95.00 P 0.00 0.00 0.00 14.75 +2.43 40 0 6,793 0
29APR26 97.50 P 17.50 17.50 17.50 17.16 +3.19 43 1 4,164 -1
29APR26 100.00 P 19.70 19.70 19.70 19.10 +2.90 39 1 736 0
29APR26 102.50 P 0.00 0.00 0.00 21.80 +3.45 46 0 297 0
29APR26 105.00 P 0.00 0.00 0.00 24.15 +3.56 46 0 149 0
29APR26 107.50 P 0.00 0.00 0.00 26.54 +3.61 48 0 29 0
29APR26 110.00 P 28.35 28.35 28.35 28.94 +3.38 49 11 149 0
29APR26 112.50 P 0.00 0.00 0.00 31.38 +3.43 50 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.88 +3.52 53 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 36.17 +3.54 49 0 97 0
29APR26 120.00 P 0.00 0.00 0.00 38.66 +3.48 50 0 16 0
29APR26 122.50 P 0.00 0.00 0.00 41.24 +3.65 56 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 43.66 +3.43 55 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 46.67 +4.08 71 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 48.87 +3.64 67 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 51.36 +3.77 68 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 53.86 +3.63 70 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 56.19 +3.60 66 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 58.87 +3.80 75 0 28 0
29APR26 142.50 P 0.00 0.00 0.00 61.37 +3.78 77 0 5 0
29APR26 145.00 P 0.00 0.00 0.00 63.69 +3.58 72 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 66.19 +3.61 74 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 68.87 +3.79 83 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 12 0
28MAY26 52.50 P 0.25 0.28 0.25 0.06 +0.02 39 4 11 +4
28MAY26 55.00 P 0.00 0.00 0.00 0.12 +0.05 39 0 31 0
28MAY26 57.50 P 0.47 0.48 0.47 0.21 +0.08 39 32 65 +32
28MAY26 60.00 P 0.00 0.00 0.00 0.36 +0.13 39 0 150 0
28MAY26 62.50 P 0.83 0.83 0.83 0.59 +0.21 39 2 143 0
28MAY26 65.00 P 1.07 1.20 1.07 0.90 +0.30 39 55 1,051 +9
28MAY26 67.50 P 1.43 1.50 1.43 1.33 +0.42 39 66 657 0
28MAY26 70.00 P 1.96 2.10 1.96 1.89 +0.56 39 222 823 -48
28MAY26 72.50 P 2.53 2.81 2.53 2.59 +0.74 40 251 1,505 +249
28MAY26 75.00 P 3.39 3.58 3.39 3.42 +0.96 40 364 1,507 +264
28MAY26 77.50 P 3.69 4.56 3.69 4.35 +1.17 39 1,795 2,173 +617
28MAY26 80.00 P 5.06 5.66 5.06 5.50 +1.38 39 2,149 5,627 +1,698
28MAY26 82.50 P 6.26 6.89 6.26 6.80 +1.67 39 75 1,135 +31
28MAY26 85.00 P 7.50 8.48 7.50 8.25 +1.89 39 61 3,025 -59
28MAY26 87.50 P 9.05 9.55 9.05 9.79 +2.10 39 72 1,834 -71
28MAY26 90.00 P 11.71 11.80 11.71 11.66 +2.39 39 6 1,136 0
28MAY26 92.50 P 0.00 0.00 0.00 13.44 +2.49 39 0 997 0
28MAY26 95.00 P 0.00 0.00 0.00 15.14 +2.38 37 0 591 0
28MAY26 97.50 P 0.00 0.00 0.00 17.83 +3.02 42 0 165 0
28MAY26 100.00 P 0.00 0.00 0.00 20.00 +3.17 43 0 71 0
28MAY26 102.50 P 0.00 0.00 0.00 22.24 +3.33 43 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 24.51 +3.21 44 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 26.63 +3.03 42 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 29.17 +3.28 45 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 31.54 +3.25 46 0 5 0
28MAY26 115.00 P 0.00 0.00 0.00 33.94 +3.46 46 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 36.17 +3.19 42 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 38.87 +3.60 49 0 7 0
28MAY26 122.50 P 0.00 0.00 0.00 41.37 +3.76 52 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 43.74 +3.51 50 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 46.67 +4.04 61 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 48.87 +3.64 57 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 51.36 +3.66 59 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 53.87 +3.64 61 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 56.19 +3.46 58 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 58.87 +3.67 64 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 61.37 +3.67 66 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 63.69 +3.49 62 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 66.19 +3.46 64 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 68.87 +3.64 71 0 0 0
29JUN26 45.00 P 0.22 0.24 0.22 0.02 +0.01 39 49 157 +49
29JUN26 46.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 +0.03 40 0 109 0
29JUN26 52.50 P 0.00 0.00 0.00 0.16 +0.05 39 0 10 0
29JUN26 55.00 P 0.00 0.00 0.00 0.27 +0.09 39 0 27 0
29JUN26 57.50 P 0.00 0.00 0.00 0.44 +0.14 39 0 9 0
29JUN26 60.00 P 1.04 1.05 1.03 0.68 +0.21 40 53 1,113 +40
29JUN26 62.50 P 1.19 1.32 1.19 1.01 +0.29 40 24 299 +6
29JUN26 65.00 P 1.60 1.65 1.60 1.42 +0.38 40 1,091 1,517 +1,075
29JUN26 67.50 P 1.76 2.17 1.76 1.95 +0.51 40 173 7,266 +40
29JUN26 70.00 P 2.71 2.81 2.70 2.63 +0.66 40 103 3,673 -48
29JUN26 72.50 P 3.29 3.57 3.29 3.43 +0.81 40 515 1,711 +265
29JUN26 75.00 P 3.84 4.50 3.84 4.29 +0.96 40 157 12,876 -66
29JUN26 77.50 P 5.49 5.55 5.32 5.32 +1.21 40 566 2,302 +526
29JUN26 80.00 P 6.00 6.74 6.00 6.46 +1.41 39 4,343 19,342 +4,253
29JUN26 82.50 P 8.00 8.00 7.78 7.78 +1.66 39 5 3,729 0
29JUN26 85.00 P 8.42 9.40 8.40 9.23 +1.77 39 44 5,338 +24
29JUN26 87.50 P 0.00 0.00 0.00 10.83 +2.02 39 0 2,458 0
29JUN26 90.00 P 12.35 12.35 12.35 12.55 +2.24 40 1 8,439 0
29JUN26 92.50 P 12.92 14.55 12.92 14.38 +2.40 40 74 4,167 -10
29JUN26 95.00 P 0.00 0.00 0.00 16.53 +2.80 41 0 15,776 0
29JUN26 97.50 P 0.00 0.00 0.00 18.54 +2.95 42 0 7,458 0
29JUN26 100.00 P 0.00 0.00 0.00 20.63 +2.99 42 0 15,274 0
29JUN26 102.50 P 0.00 0.00 0.00 22.59 +2.91 41 0 5,163 0
29JUN26 105.00 P 0.00 0.00 0.00 24.97 +3.35 43 0 18,580 0
29JUN26 107.50 P 0.00 0.00 0.00 27.13 +2.93 43 0 3,625 0
29JUN26 110.00 P 29.00 29.46 29.00 29.46 +3.06 43 2 10,819 0
29JUN26 112.50 P 0.00 0.00 0.00 31.80 +3.17 44 0 1,164 0
29JUN26 115.00 P 0.00 0.00 0.00 34.15 +3.24 44 0 10,067 0
29JUN26 117.50 P 0.00 0.00 0.00 36.52 +3.54 45 0 656 0
29JUN26 120.00 P 0.00 0.00 0.00 39.30 +3.35 50 0 5,857 0
29JUN26 122.50 P 0.00 0.00 0.00 41.37 +3.38 46 0 1,084 0
29JUN26 125.00 P 43.62 43.62 43.62 43.74 +3.39 45 1 5,548 +1
29JUN26 127.50 P 0.00 0.00 0.00 46.67 +3.89 54 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 48.87 +3.64 51 0 447 0
29JUN26 132.50 P 0.00 0.00 0.00 51.36 +3.61 53 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 53.87 +3.64 54 0 1,917 0
29JUN26 137.50 P 0.00 0.00 0.00 56.36 +3.63 56 0 294 0
29JUN26 140.00 P 0.00 0.00 0.00 58.87 +3.65 58 0 827 0
29JUN26 142.50 P 0.00 0.00 0.00 61.37 +3.63 59 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 63.86 +3.61 60 0 952 0
29JUN26 147.50 P 0.00 0.00 0.00 66.35 +3.61 61 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 68.87 +3.59 63 0 2,407 0
29JUN26 152.50 P 0.00 0.00 0.00 71.36 +3.62 64 0 236 0
29JUN26 155.00 P 0.00 0.00 0.00 73.86 +3.62 66 0 41 0
29JUN26 157.50 P 0.00 0.00 0.00 76.36 +3.64 67 0 7 0
29JUN26 160.00 P 0.00 0.00 0.00 78.86 +3.62 68 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 81.36 +3.62 70 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 83.86 +3.62 71 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 86.35 +3.61 72 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 88.85 +3.61 73 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 91.35 +3.61 74 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 93.86 +3.62 76 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 96.35 +3.61 77 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 98.85 +3.61 78 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 101.37 +3.63 79 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 103.87 +3.60 80 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 106.37 +3.60 81 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 108.85 +3.63 82 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 111.37 +3.63 84 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 113.87 +3.64 85 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 116.37 +3.64 86 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 118.85 +3.58 86 0 0 0
29SEP26 45.00 P 0.52 0.52 0.52 0.18 +0.06 40 50 88 +50
29SEP26 46.00 P 0.00 0.00 0.00 0.22 +0.07 40 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.27 +0.09 40 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.32 +0.10 40 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 0.38 +0.12 40 0 2 0
29SEP26 50.00 P 0.00 0.00 0.00 0.45 +0.13 40 0 879 0
29SEP26 52.50 P 0.00 0.00 0.00 0.66 +0.19 40 0 209 0
29SEP26 55.00 P 1.30 1.36 1.30 0.95 +0.27 40 111 148 +26
29SEP26 57.50 P 1.67 1.71 1.63 1.31 +0.34 40 205 348 0
29SEP26 60.00 P 2.10 2.10 2.10 1.74 +0.42 40 106 689 -94
29SEP26 62.50 P 2.49 2.57 2.49 2.29 +0.56 40 22 331 +12
29SEP26 65.00 P 3.22 3.22 3.08 2.93 +0.66 40 75 1,131 +39
29SEP26 67.50 P 3.83 3.83 3.75 3.64 +0.75 41 76 294 +22
29SEP26 70.00 P 4.10 4.56 4.10 4.49 +0.90 40 49 7,691 +47
29SEP26 72.50 P 5.37 5.37 5.37 5.36 +0.97 40 60 598 +8
29SEP26 75.00 P 6.27 6.53 6.27 6.37 +1.12 40 695 2,220 +495
29SEP26 77.50 P 6.82 7.64 6.82 7.44 +1.27 40 599 2,091 +507
29SEP26 80.00 P 8.27 8.94 8.27 8.47 +1.25 39 1,217 6,604 +799
29SEP26 82.50 P 9.90 9.90 9.90 9.98 +1.61 40 90 3,004 0
29SEP26 85.00 P 0.00 0.00 0.00 11.46 +1.79 40 0 6,631 0
29SEP26 87.50 P 12.73 12.73 12.73 13.04 +1.94 40 1 1,600 0
29SEP26 90.00 P 14.66 14.94 14.66 14.76 +2.20 40 264 4,162 -200
29SEP26 92.50 P 16.50 16.50 16.50 16.61 +2.48 41 1 2,858 +1
29SEP26 95.00 P 17.11 17.11 17.11 18.41 +2.45 41 1 6,761 -1
29SEP26 97.50 P 0.00 0.00 0.00 20.37 +2.60 41 0 2,597 0
29SEP26 100.00 P 22.08 22.25 22.08 21.97 +2.35 40 3 6,696 +3
29SEP26 102.50 P 0.00 0.00 0.00 24.37 +2.81 42 0 3,835 0
29SEP26 105.00 P 0.00 0.00 0.00 26.42 +2.89 42 0 2,959 0
29SEP26 107.50 P 0.00 0.00 0.00 28.55 +2.95 42 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 30.71 +3.01 43 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 32.72 +3.02 42 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 35.09 +3.42 43 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 37.35 +3.02 43 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 39.62 +3.54 43 0 150 0
29SEP26 122.50 P 41.00 41.00 41.00 41.93 +3.60 43 1 78 +1
29SEP26 125.00 P 0.00 0.00 0.00 44.25 +3.59 43 0 597 0
29SEP26 127.50 P 0.00 0.00 0.00 46.67 +3.68 44 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 48.99 +3.71 44 0 404 0
29SEP26 132.50 P 0.00 0.00 0.00 51.43 +3.68 44 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 53.88 +3.65 45 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 56.36 +3.54 46 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 58.88 +3.66 47 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 61.37 +3.61 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 63.87 +3.62 49 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 66.37 +3.63 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 68.87 +3.59 52 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 71.37 +3.63 53 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 73.87 +3.60 54 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 76.37 +3.60 55 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 78.87 +3.60 56 0 0 0
30DEC26 45.00 P 0.97 0.97 0.97 0.49 +0.14 41 4 15,105 +4
30DEC26 46.00 P 0.00 0.00 0.00 0.57 +0.17 41 0 33 0
30DEC26 47.00 P 0.00 0.00 0.00 0.66 +0.20 41 0 79 0
30DEC26 48.00 P 1.20 1.20 1.20 0.74 +0.20 41 1 95 0
30DEC26 49.00 P 0.00 0.00 0.00 0.86 +0.23 41 0 102 0
30DEC26 50.00 P 0.00 0.00 0.00 0.98 +0.27 41 0 72 0
30DEC26 52.50 P 0.00 0.00 0.00 1.32 +0.33 41 0 2 0
30DEC26 55.00 P 2.05 2.19 2.05 1.74 +0.42 41 24 49 +10
30DEC26 57.50 P 2.21 2.61 2.21 2.25 +0.52 41 31 44 +30
30DEC26 60.00 P 3.18 3.18 3.18 2.81 +0.59 41 1,100 1,169 +1,091
30DEC26 62.50 P 3.49 3.49 3.49 3.51 +0.73 41 110 646 +10
30DEC26 65.00 P 4.27 4.40 4.27 4.24 +0.79 41 141 288 +31
30DEC26 67.50 P 5.11 5.11 5.11 5.08 +0.92 41 30 257 +30
30DEC26 70.00 P 5.89 6.10 5.89 5.93 +0.91 41 12 15,222 +10
30DEC26 72.50 P 0.00 0.00 0.00 6.87 +0.98 40 0 926 0
30DEC26 75.00 P 7.80 8.15 7.80 7.94 +1.14 40 159 810 +64
30DEC26 77.50 P 9.16 9.16 9.16 9.11 +1.26 40 95 780 +95
30DEC26 80.00 P 9.30 10.45 9.30 10.34 +1.41 40 21 9,271 0
30DEC26 82.50 P 11.96 11.96 11.96 11.76 +1.58 40 1 2,098 0
30DEC26 85.00 P 12.22 13.50 12.22 13.16 +1.72 40 18 3,900 +5
30DEC26 87.50 P 0.00 0.00 0.00 14.69 +1.81 40 0 652 0
30DEC26 90.00 P 16.53 16.53 16.35 16.35 +2.02 40 89 3,580 -1
30DEC26 92.50 P 0.00 0.00 0.00 18.22 +2.33 41 0 670 0
30DEC26 95.00 P 19.85 19.96 19.85 20.02 +2.47 41 2 2,714 0
30DEC26 97.50 P 21.50 21.50 21.50 21.77 +2.33 41 2 1,856 +2
30DEC26 100.00 P 0.00 0.00 0.00 23.33 +2.08 40 0 4,259 0
30DEC26 102.50 P 0.00 0.00 0.00 25.76 +2.63 42 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 27.77 +2.71 42 5 449 0
30DEC26 107.50 P 0.00 0.00 0.00 29.81 +2.79 42 0 132 0
30DEC26 110.00 P 0.00 0.00 0.00 31.89 +2.85 42 0 480 0
30DEC26 112.50 P 0.00 0.00 0.00 34.00 +2.93 42 0 134 0
30DEC26 115.00 P 0.00 0.00 0.00 36.14 +2.98 43 0 83 0
30DEC26 117.50 P 0.00 0.00 0.00 38.32 +3.05 43 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 40.36 +2.87 42 0 220 0
30DEC26 122.50 P 0.00 0.00 0.00 42.60 +3.23 42 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 44.86 +3.29 42 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 47.27 +3.47 43 0 4 0
30DEC26 130.00 P 0.00 0.00 0.00 49.41 +3.38 42 0 115 0
30DEC26 132.50 P 0.00 0.00 0.00 51.73 +3.30 42 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 54.05 +3.16 41 0 3 0
30DEC26 137.50 P 55.48 55.48 55.48 56.42 +3.16 41 1 10 +1
30DEC26 140.00 P 57.98 57.98 57.98 59.01 +3.37 43 1 46 -1
30DEC26 142.50 P 0.00 0.00 0.00 61.44 +3.40 44 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 63.89 +3.64 44 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 66.37 +3.60 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 68.87 +3.59 46 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 71.37 +3.63 47 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 73.87 +3.60 48 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 76.37 +3.60 49 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 78.87 +3.60 50 0 176 0
TOTAL PUT 43,863 707,292 +7,206
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$ 12.98
26FEB26 8.75 C 0.00 0.00 0.00 4.23 -0.58 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.98 -0.58 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.73 -0.58 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.48 -0.58 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.23 -0.58 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.98 -0.58 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.48 -0.58 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.98 -0.58 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.48 -0.58 0 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.99 -0.57 59 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.51 -0.56 45 0 85 0
26FEB26 13.00 C 0.29 0.29 0.17 0.17 -0.41 46 73 856 -15
26FEB26 13.50 C 0.10 0.10 0.10 0.03 -0.20 46 15 479 -15
26FEB26 14.00 C 0.00 0.00 0.00 0.01 -0.05 58 0 280 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 100 0 491 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 135 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 152 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 168 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 183 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 197 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.25 -0.58 79 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.00 -0.58 72 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.75 -0.58 65 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.50 -0.58 55 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.25 -0.58 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.00 -0.58 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.75 -0.58 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.50 -0.58 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.25 -0.58 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.00 -0.58 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.76 -0.58 48 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.53 -0.56 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.26 -0.58 40 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.05 -0.59 54 0 10 0
30MAR26 10.50 C 0.00 0.00 0.00 2.53 -0.58 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.07 -0.55 40 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.65 -0.51 42 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.25 -0.45 40 0 0 0
30MAR26 12.50 C 0.99 0.99 0.99 0.91 -0.40 40 43 57 +20
30MAR26 13.00 C 0.00 0.00 0.00 0.64 -0.33 40 0 1,189 0
30MAR26 13.50 C 0.48 0.48 0.44 0.44 -0.27 40 62 116 -10
30MAR26 14.00 C 0.00 0.00 0.00 0.29 -0.20 40 0 40 0
30MAR26 14.50 C 0.00 0.00 0.00 0.18 -0.15 40 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.11 -0.12 40 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.07 -0.08 41 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 -0.05 41 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 -0.04 40 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.28 -0.58 41 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.04 -0.57 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.79 -0.57 40 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.54 -0.64 37 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.30 -0.60 37 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.07 -0.58 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.62 -0.60 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.19 -0.54 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.79 -0.49 39 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.44 -0.45 39 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.13 -0.40 39 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 0.88 -0.34 39 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 0.66 -0.28 39 0 845 0
29APR26 14.00 C 0.57 0.57 0.57 0.50 -0.24 39 19 855 +19
29APR26 14.50 C 0.00 0.00 0.00 0.36 -0.19 39 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.26 -0.16 39 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.18 -0.13 39 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.13 -0.09 40 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.09 -0.07 40 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.06 -0.05 39 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.04 -0.04 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.08 -0.64 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.85 -0.61 44 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.61 -0.61 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.38 -0.61 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.15 -0.60 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.71 -0.58 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.25 -0.55 36 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.86 -0.54 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.52 -0.44 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.22 -0.40 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.99 -0.33 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.77 -0.32 37 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.59 -0.27 37 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.44 -0.23 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.33 -0.18 37 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.24 -0.15 37 0 25 0
28MAY26 16.00 C 0.29 0.29 0.29 0.17 -0.12 36 3 30 +3
28MAY26 16.50 C 0.00 0.00 0.00 0.13 -0.08 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.09 -0.07 37 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.06 -0.06 36 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.04 -0.58 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.84 -0.53 52 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.60 -0.53 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.36 -0.55 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.14 -0.58 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.89 -0.58 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.66 -0.60 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.44 -0.58 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.19 -0.56 42 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 2.76 -0.53 41 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.31 -0.54 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.95 -0.51 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.62 -0.42 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.34 -0.39 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.12 -0.32 39 0 3 0
29JUN26 13.50 C 1.00 1.00 1.00 0.91 -0.31 39 65 525 +65
29JUN26 14.00 C 0.00 0.00 0.00 0.72 -0.28 38 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.57 -0.24 38 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.45 -0.20 38 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.35 -0.17 38 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.27 -0.14 38 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.21 -0.11 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.10 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.12 -0.08 38 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.05 38 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.36 -0.55 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.14 -0.58 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.89 -0.58 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.67 -0.59 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.46 -0.56 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.25 -0.52 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.86 -0.50 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.56 -0.43 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.19 -0.42 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.90 -0.37 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.65 -0.37 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.40 -0.32 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.19 -0.32 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.03 -0.26 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 -0.23 38 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.77 -0.21 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 -0.18 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.56 -0.18 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 -0.16 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 -0.15 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 -0.13 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.28 -0.11 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.24 -0.10 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 -0.08 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 -0.07 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.07 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 -0.04 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.39 -0.55 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.17 -0.55 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.96 -0.54 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.76 -0.52 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.57 -0.51 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.38 -0.50 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.03 -0.48 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.70 -0.46 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.41 -0.42 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.14 -0.41 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.90 -0.37 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.63 -0.34 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.43 -0.32 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.27 -0.28 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.13 -0.25 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.00 -0.24 36 0 10 0
30DEC26 15.50 C 0.86 0.86 0.86 0.89 -0.20 37 10 0 -10
30DEC26 16.00 C 0.00 0.00 0.00 0.77 -0.21 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 -0.19 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 -0.18 37 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.52 -0.16 37 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.44 -0.16 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.40 -0.12 37 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.33 -0.12 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 -0.10 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.26 -0.09 37 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.19 -0.07 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.14 -0.06 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 -0.04 37 0 2,002 0
TOTAL CALL 290 25,989 +57
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 245 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 0.00 214 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 143 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 115 0 67 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 360 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 338 0
26FEB26 12.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 295 0
26FEB26 13.00 P 0.12 0.22 0.12 0.18 +0.14 44 120 113 -120
26FEB26 13.50 P 0.41 0.53 0.41 0.55 +0.37 47 60 207 +15
26FEB26 14.00 P 0.00 0.00 0.00 1.02 +0.51 0 0 97 0
26FEB26 14.50 P 0.00 0.00 0.00 1.52 +0.55 0 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.03 +0.55 102 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.52 +0.53 0 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.07 +0.63 183 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.52 +0.58 0 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.02 +0.58 0 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 4.52 +0.58 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.02 +0.58 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.52 +0.58 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.02 +0.58 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.52 +0.58 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.02 +0.58 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.02 +0.58 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.02 +0.58 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.02 +0.58 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 8.00 P 0.01 0.01 0.01 0.01 0.00 72 25 25 +25
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 100 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 157 0
30MAR26 11.50 P 0.00 0.00 0.00 0.13 +0.06 40 0 203 0
30MAR26 12.00 P 0.25 0.26 0.25 0.24 +0.10 40 35 114 +35
30MAR26 12.50 P 0.00 0.00 0.00 0.41 +0.16 40 0 133 0
30MAR26 13.00 P 0.60 0.60 0.60 0.63 +0.23 40 25 1,079 0
30MAR26 13.50 P 0.00 0.00 0.00 0.93 +0.28 40 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 1.29 +0.36 41 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 1.69 +0.41 42 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 2.13 +0.45 43 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.60 +0.49 46 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.07 +0.55 48 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.52 +0.52 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.02 +0.57 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.52 +0.58 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.02 +0.58 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.52 +0.58 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.02 +0.58 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.52 +0.58 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.02 +0.58 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.02 +0.58 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.02 +0.58 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.02 +0.58 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.02 +0.58 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.09 +0.04 40 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.16 +0.06 39 0 62 0
29APR26 11.50 P 0.00 0.00 0.00 0.26 +0.09 39 0 59 0
29APR26 12.00 P 0.00 0.00 0.00 0.40 +0.12 39 0 102 0
29APR26 12.50 P 0.00 0.00 0.00 0.59 +0.17 39 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 0.82 +0.22 38 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.10 +0.26 38 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 1.45 +0.34 39 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.81 +0.38 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.21 +0.42 38 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.66 +0.48 40 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.14 +0.48 43 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.60 +0.49 44 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.08 +0.56 46 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.56 +0.58 46 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.05 +0.59 48 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.52 +0.58 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 +0.03 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.10 +0.04 37 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.17 +0.06 37 0 15 0
28MAY26 11.00 P 0.00 0.00 0.00 0.28 +0.10 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.41 +0.12 36 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.58 +0.16 36 0 23 0
28MAY26 12.50 P 0.70 0.70 0.68 0.79 +0.20 35 30 53 +30
28MAY26 13.00 P 0.93 0.95 0.93 1.05 +0.25 35 30 111 +30
28MAY26 13.50 P 0.00 0.00 0.00 1.35 +0.29 34 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 1.74 +0.39 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.12 +0.45 36 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.52 +0.43 36 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.86 +0.45 30 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.29 +0.48 27 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.73 +0.49 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.18 +0.51 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.65 +0.53 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.11 +0.53 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.58 +0.54 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 +0.03 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 +0.03 38 0 36 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 +0.04 38 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.18 +0.06 38 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.27 +0.08 38 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.39 +0.11 37 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.55 +0.14 37 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.74 +0.17 37 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 0.97 +0.21 37 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.23 +0.24 36 0 112 0
29JUN26 13.50 P 0.00 0.00 0.00 1.53 +0.29 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.91 +0.37 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.27 +0.41 38 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.61 +0.35 36 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.02 +0.39 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.48 +0.44 37 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 3.92 +0.46 37 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.37 +0.45 37 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.83 +0.46 36 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.29 +0.49 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.77 +0.49 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.23 +0.48 20 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.71 +0.48 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.20 +0.50 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.16 +0.59 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.13 +0.59 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.09 +0.57 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.08 +0.58 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 +0.03 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 +0.03 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 +0.05 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.26 +0.06 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 +0.08 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 +0.08 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.51 +0.11 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.68 +0.14 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.87 +0.16 38 0 0 0
29SEP26 12.00 P 1.00 1.00 1.00 1.08 +0.19 38 3 53 +3
29SEP26 12.50 P 1.34 1.34 1.34 1.33 +0.22 38 2 7 +2
29SEP26 13.00 P 0.00 0.00 0.00 1.61 +0.25 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.92 +0.27 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.26 +0.31 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.62 +0.34 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.00 +0.36 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.40 +0.39 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.82 +0.42 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.25 +0.44 42 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.55 +0.32 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.00 +0.34 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.44 +0.34 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.90 +0.39 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.36 +0.39 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.84 +0.42 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.31 +0.53 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.27 +0.55 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.24 +0.56 37 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.22 +0.57 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 +0.05 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 +0.05 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.32 +0.06 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 +0.07 37 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 +0.09 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.51 +0.10 37 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 +0.11 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.84 +0.14 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.05 +0.17 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.28 +0.19 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.52 +0.23 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.80 +0.26 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.11 +0.28 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.45 +0.29 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.80 +0.31 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.18 +0.37 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.45 +0.28 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.85 +0.29 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.25 +0.40 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.67 +0.43 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.09 +0.43 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.53 +0.43 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.98 +0.47 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.43 +0.46 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.89 +0.47 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.36 +0.51 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.30 +0.53 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.26 +0.54 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.24 +0.56 37 0 0 0
TOTAL PUT 330 7,660 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 35.74
26FEB26 20.00 C 15.95 15.95 15.95 15.74 -0.82 0 30 2,358 -30
26FEB26 21.00 C 0.00 0.00 0.00 14.76 -0.80 300 0 176 0
26FEB26 22.00 C 0.00 0.00 0.00 13.76 -0.81 275 0 50 0
26FEB26 23.00 C 0.00 0.00 0.00 12.76 -0.81 252 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.76 -0.81 230 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.76 -0.81 208 0 425 0
26FEB26 26.00 C 0.00 0.00 0.00 9.76 -0.81 187 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.76 -0.81 167 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.76 -0.81 148 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.76 -0.81 129 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.77 -0.80 119 0 145 0
26FEB26 31.00 C 0.00 0.00 0.00 4.78 -0.79 105 0 0 0
26FEB26 32.00 C 4.35 4.35 4.35 3.79 -0.78 89 2 390 0
26FEB26 33.00 C 0.00 0.00 0.00 2.77 -0.80 61 0 1,568 0
26FEB26 34.00 C 2.45 2.45 1.60 1.90 -0.70 69 659 2,645 +196
26FEB26 35.00 C 1.30 1.59 0.80 1.04 -0.61 56 835 5,522 -237
26FEB26 36.00 C 0.71 0.82 0.31 0.39 -0.55 47 2,764 8,172 -848
26FEB26 37.00 C 0.30 0.37 0.11 0.17 -0.28 55 822 14,546 +159
26FEB26 38.00 C 0.10 0.15 0.04 0.08 -0.16 63 1,325 8,769 +424
26FEB26 39.00 C 0.05 0.06 0.03 0.05 -0.08 74 199 13,378 -20
26FEB26 40.00 C 0.02 0.03 0.01 0.03 -0.04 82 235 11,552 -104
26FEB26 41.00 C 0.02 0.02 0.01 0.02 -0.02 91 13 4,746 -13
26FEB26 42.00 C 0.01 0.01 0.01 0.01 -0.02 94 53 10,618 -53
26FEB26 43.00 C 0.00 0.00 0.00 0.01 -0.01 106 0 4,320 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 117 0 4,560 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 128 0 13,004 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 139 0 2,555 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1,053 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1,289 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 169 0 996 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 178 0 2,945 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 201 0 2,364 0
26FEB26 55.00 C 0.01 0.02 0.01 0.01 0.00 222 29 1,933 -29
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 242 0 2,000 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 260 0 927 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 278 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 295 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 311 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 327 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 342 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 356 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 370 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 383 0 322 0
27FEB26 26.00 C 0.00 0.00 0.00 9.77 -0.83 162 0 0 0
27FEB26 27.00 C 0.00 0.00 0.00 8.77 -0.80 144 0 0 0
27FEB26 28.00 C 0.00 0.00 0.00 7.77 -0.80 128 0 0 0
27FEB26 29.00 C 0.00 0.00 0.00 6.77 -0.80 111 0 0 0
27FEB26 30.00 C 0.00 0.00 0.00 5.77 -0.80 95 0 0 0
27FEB26 31.00 C 0.00 0.00 0.00 4.78 -0.79 85 0 0 0
27FEB26 32.00 C 0.00 0.00 0.00 3.83 -0.75 83 0 0 0
27FEB26 33.00 C 0.00 0.00 0.00 2.87 -0.72 72 30 0 -30
27FEB26 34.00 C 1.95 1.98 1.72 1.91 -0.69 57 70 240 -47
27FEB26 35.00 C 0.00 0.00 0.00 1.05 -0.68 47 0 361 0
27FEB26 36.00 C 0.68 0.87 0.40 0.51 -0.52 48 224 420 +61
27FEB26 37.00 C 0.31 0.45 0.18 0.23 -0.30 51 168 765 +47
27FEB26 38.00 C 0.14 0.18 0.07 0.10 -0.18 55 70 248 +8
27FEB26 39.00 C 0.07 0.07 0.07 0.05 -0.09 60 15 185 +15
27FEB26 40.00 C 0.00 0.00 0.00 0.03 -0.04 67 0 35 0
27FEB26 41.00 C 0.00 0.00 0.00 0.02 -0.02 74 0 4 0
27FEB26 42.00 C 0.00 0.00 0.00 0.01 -0.02 77 0 15 0
27FEB26 43.00 C 0.00 0.00 0.00 0.01 -0.01 86 0 0 0
27FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
27FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
06MAR26 26.00 C 0.00 0.00 0.00 9.77 -0.91 79 0 0 0
06MAR26 27.00 C 0.00 0.00 0.00 8.92 -0.80 111 0 0 0
06MAR26 28.00 C 0.00 0.00 0.00 7.98 -0.65 107 0 0 0
06MAR26 29.00 C 0.00 0.00 0.00 6.77 -0.82 52 0 0 0
06MAR26 30.00 C 0.00 0.00 0.00 5.85 -0.74 66 0 0 0
06MAR26 31.00 C 0.00 0.00 0.00 4.93 -0.67 66 0 0 0
06MAR26 32.00 C 0.00 0.00 0.00 3.83 -0.79 43 0 0 0
06MAR26 33.00 C 0.00 0.00 0.00 3.01 -0.67 49 30 30 +30
06MAR26 34.00 C 2.09 2.09 1.96 2.15 -0.61 45 95 95 +95
06MAR26 35.00 C 1.39 1.50 1.36 1.48 -0.49 45 71 97 +68
06MAR26 36.00 C 1.11 1.27 0.78 0.87 -0.47 41 332 220 +213
06MAR26 37.00 C 0.67 0.77 0.45 0.53 -0.33 42 851 645 +519
06MAR26 38.00 C 0.45 0.45 0.28 0.31 -0.25 44 104 79 +9
06MAR26 39.00 C 0.25 0.27 0.15 0.17 -0.19 45 142 298 +100
06MAR26 40.00 C 0.15 0.15 0.09 0.09 -0.14 45 41 126 +28
06MAR26 41.00 C 0.08 0.08 0.08 0.06 -0.09 49 5 45 0
06MAR26 42.00 C 0.00 0.00 0.00 0.03 -0.07 49 0 0 0
06MAR26 43.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 0 0
06MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
06MAR26 45.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
06MAR26 46.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 16.03 -0.64 120 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 14.80 -1.07 63 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 14.05 -0.57 105 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.06 -0.83 98 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 12.05 -0.58 89 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 11.05 -0.58 81 0 15,771 0
30MAR26 26.00 C 0.00 0.00 0.00 10.11 -0.73 78 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 9.08 -0.64 68 0 11 0
30MAR26 28.00 C 0.00 0.00 0.00 8.02 -0.63 57 0 119 0
30MAR26 29.00 C 0.00 0.00 0.00 6.80 -0.87 0 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 5.95 -0.72 40 0 105 0
30MAR26 31.00 C 0.00 0.00 0.00 5.22 -0.49 47 0 15 0
30MAR26 32.00 C 4.80 4.80 4.80 4.30 -0.51 42 5 161 +3
30MAR26 33.00 C 3.66 3.66 3.35 3.51 -0.60 41 11 798 -5
30MAR26 34.00 C 2.95 2.95 2.64 2.73 -0.61 39 136 1,102 0
30MAR26 35.00 C 2.60 2.60 2.02 2.12 -0.52 38 318 21,859 +88
30MAR26 36.00 C 1.80 2.02 1.52 1.69 -0.38 40 530 9,538 +168
30MAR26 37.00 C 1.39 1.58 1.15 1.30 -0.29 41 397 6,213 +22
30MAR26 38.00 C 1.05 1.20 0.86 0.98 -0.26 41 2,116 10,643 +1,191
30MAR26 39.00 C 0.83 0.90 0.65 0.75 -0.21 42 1,002 10,315 +482
30MAR26 40.00 C 0.70 0.72 0.49 0.56 -0.17 43 1,677 25,999 +179
30MAR26 41.00 C 0.43 0.53 0.36 0.42 -0.14 43 32 6,631 +10
30MAR26 42.00 C 0.40 0.42 0.30 0.33 -0.10 45 419 6,368 +30
30MAR26 43.00 C 0.28 0.31 0.23 0.25 -0.08 45 511 5,309 +1
30MAR26 44.00 C 0.24 0.24 0.20 0.19 -0.07 46 92 10,689 +84
30MAR26 45.00 C 0.17 0.20 0.15 0.15 -0.05 47 207 12,050 -111
30MAR26 46.00 C 0.14 0.16 0.14 0.11 -0.05 48 34 3,680 +5
30MAR26 47.00 C 0.13 0.13 0.13 0.09 -0.04 49 8 4,694 +8
30MAR26 48.00 C 0.10 0.10 0.08 0.07 -0.03 50 66 14,573 -1
30MAR26 49.00 C 0.06 0.06 0.06 0.06 -0.02 51 100 9,772 0
30MAR26 50.00 C 0.06 0.06 0.05 0.05 -0.01 53 62 21,708 0
30MAR26 52.50 C 0.04 0.04 0.04 0.03 -0.01 55 288 12,499 +288
30MAR26 55.00 C 0.02 0.03 0.02 0.02 -0.01 58 6 26,645 +1
30MAR26 57.50 C 0.02 0.02 0.02 0.01 -0.01 58 5 8,924 0
30MAR26 60.00 C 0.01 0.01 0.01 0.01 0.00 62 6 22,446 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 75 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 86 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 98 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 101 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 109 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 112 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 114 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 117 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 119 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 121 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 16.11 -0.56 91 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 15.12 -0.75 84 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 14.22 -0.45 84 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 13.08 -0.81 69 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.22 -0.41 71 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.20 -0.50 64 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.19 -0.65 58 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.19 -0.55 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.22 -0.83 48 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.27 -0.52 45 0 0 0
29APR26 30.00 C 7.20 7.20 6.41 6.37 -0.65 42 32 937 +32
29APR26 31.00 C 0.00 0.00 0.00 5.53 -0.48 41 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 4.47 -0.67 34 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.03 -0.50 40 0 521 0
29APR26 34.00 C 3.17 3.17 3.17 3.32 -0.42 38 1 1,301 0
29APR26 35.00 C 2.76 3.11 2.60 2.79 -0.40 39 129 2,273 -99
29APR26 36.00 C 2.42 2.60 2.13 2.24 -0.41 38 159 3,169 +31
29APR26 37.00 C 2.01 2.10 1.85 1.81 -0.36 38 139 3,045 -12
29APR26 38.00 C 1.60 1.77 1.42 1.47 -0.29 38 102 3,387 +76
29APR26 39.00 C 1.36 1.36 1.13 1.20 -0.26 39 62 1,724 +31
29APR26 40.00 C 1.02 1.16 0.92 0.94 -0.25 38 48 2,783 +17
29APR26 41.00 C 0.86 0.94 0.78 0.73 -0.25 38 161 1,025 +87
29APR26 42.00 C 0.77 0.77 0.61 0.56 -0.23 38 54 2,191 +6
29APR26 43.00 C 0.53 0.53 0.50 0.42 -0.21 38 6 843 0
29APR26 44.00 C 0.56 0.60 0.41 0.31 -0.19 38 15 746 -8
29APR26 45.00 C 0.40 0.40 0.40 0.23 -0.17 38 3 1,136 0
29APR26 46.00 C 0.36 0.40 0.36 0.17 -0.14 38 33 1,548 -9
29APR26 47.00 C 0.00 0.00 0.00 0.13 -0.12 38 0 854 0
29APR26 48.00 C 0.00 0.00 0.00 0.09 -0.10 38 0 966 0
29APR26 49.00 C 0.00 0.00 0.00 0.07 -0.08 38 0 146 0
29APR26 50.00 C 0.19 0.19 0.18 0.05 -0.07 38 3 2,151 +3
29APR26 52.50 C 0.14 0.14 0.12 0.03 -0.04 40 7 2,434 0
29APR26 55.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 610 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 2,365 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 51 0 198 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 57 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 253 0
28MAY26 25.00 C 0.00 0.00 0.00 11.34 -0.36 57 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.35 -0.64 52 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.19 -0.86 41 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.50 -0.64 47 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.47 -0.78 41 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.78 -0.59 43 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.98 -0.41 42 0 144 0
28MAY26 32.00 C 0.00 0.00 0.00 5.23 -0.66 41 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.54 -0.36 40 0 200 0
28MAY26 34.00 C 0.00 0.00 0.00 3.79 -0.48 38 0 471 0
28MAY26 35.00 C 3.54 3.58 3.11 3.17 -0.50 37 45 765 -1
28MAY26 36.00 C 2.85 3.10 2.72 2.73 -0.41 37 37 459 -26
28MAY26 37.00 C 2.65 2.65 2.38 2.27 -0.40 37 36 614 +33
28MAY26 38.00 C 2.15 2.17 1.86 1.97 -0.30 38 89 496 -10
28MAY26 39.00 C 1.89 1.89 1.60 1.68 -0.26 39 33 1,174 -1
28MAY26 40.00 C 1.58 1.58 1.34 1.40 -0.25 39 34 4,383 +10
28MAY26 41.00 C 1.36 1.36 1.14 1.16 -0.25 39 17 792 +15
28MAY26 42.00 C 0.98 0.98 0.98 0.96 -0.25 39 10 696 +10
28MAY26 43.00 C 0.83 0.83 0.83 0.79 -0.25 39 100 473 +100
28MAY26 44.00 C 0.84 0.84 0.84 0.65 -0.23 39 32 222 0
28MAY26 45.00 C 0.63 0.63 0.63 0.53 -0.22 39 2 165 +2
28MAY26 46.00 C 0.00 0.00 0.00 0.44 -0.19 39 0 32 0
28MAY26 47.00 C 0.00 0.00 0.00 0.36 -0.18 40 0 50 0
28MAY26 48.00 C 0.00 0.00 0.00 0.29 -0.16 40 0 69 0
28MAY26 49.00 C 0.37 0.37 0.37 0.24 -0.14 40 60 60 +60
28MAY26 50.00 C 0.39 0.39 0.35 0.19 -0.14 40 13 151 +6
28MAY26 52.50 C 0.00 0.00 0.00 0.12 -0.10 41 0 54 0
28MAY26 55.00 C 0.00 0.00 0.00 0.07 -0.08 41 0 82 0
28MAY26 57.50 C 0.00 0.00 0.00 0.04 -0.07 41 0 124 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 -0.05 42 0 120 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.04 43 0 170 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 53 0
29JUN26 20.00 C 0.00 0.00 0.00 16.26 -0.43 68 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 15.41 -0.46 69 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.43 -0.45 65 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.45 -0.44 60 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 12.47 -0.42 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.52 -0.41 53 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 10.59 -0.43 50 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 9.68 -0.71 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.50 -0.82 39 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 7.95 -0.38 44 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 7.15 -0.54 43 0 31 0
29JUN26 31.00 C 6.18 6.30 6.18 6.15 -0.79 38 4 217 -3
29JUN26 32.00 C 0.00 0.00 0.00 5.66 -0.28 41 0 11 0
29JUN26 33.00 C 0.00 0.00 0.00 4.98 -0.59 40 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 4.21 -0.60 37 0 582 0
29JUN26 35.00 C 0.00 0.00 0.00 3.66 -0.44 37 0 682 0
29JUN26 36.00 C 3.53 3.53 3.03 3.17 -0.42 37 529 4,678 -355
29JUN26 37.00 C 0.00 0.00 0.00 2.77 -0.38 37 0 4,400 0
29JUN26 38.00 C 2.50 2.50 2.50 2.41 -0.33 38 1 5,910 +1
29JUN26 39.00 C 2.00 2.00 2.00 2.09 -0.27 38 1 1,553 0
29JUN26 40.00 C 2.00 2.05 1.72 1.79 -0.28 38 48 4,351 -22
29JUN26 41.00 C 0.00 0.00 0.00 1.55 -0.26 38 0 702 0
29JUN26 42.00 C 0.00 0.00 0.00 1.33 -0.25 39 0 5,260 0
29JUN26 43.00 C 0.00 0.00 0.00 1.14 -0.23 39 0 2,790 0
29JUN26 44.00 C 1.14 1.14 1.14 0.97 -0.20 39 1 4,137 0
29JUN26 45.00 C 0.95 0.95 0.89 0.83 -0.18 39 2 12,714 0
29JUN26 46.00 C 0.00 0.00 0.00 0.71 -0.15 39 0 1,741 0
29JUN26 47.00 C 0.00 0.00 0.00 0.60 -0.14 39 0 1,919 0
29JUN26 48.00 C 0.63 0.63 0.63 0.51 -0.12 39 5 4,925 0
29JUN26 49.00 C 0.55 0.55 0.55 0.44 -0.10 40 1 3,637 0
29JUN26 50.00 C 0.60 0.60 0.51 0.37 -0.09 40 5 27,292 +4
29JUN26 52.50 C 0.47 0.47 0.47 0.25 -0.06 40 75 4,277 0
29JUN26 55.00 C 0.00 0.00 0.00 0.17 -0.04 41 0 10,636 0
29JUN26 57.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 3,551 0
29JUN26 60.00 C 0.23 0.23 0.23 0.08 -0.02 42 5 25,046 +3
29JUN26 62.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 14,053 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 15,262 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,124 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 306 0
29JUN26 92.50 C 0.02 0.02 0.02 0.01 0.00 55 5 217 +5
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 59 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,226 0
29SEP26 20.00 C 0.00 0.00 0.00 16.64 -0.24 60 0 35 0
29SEP26 21.00 C 0.00 0.00 0.00 15.71 -0.37 57 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.77 -0.40 54 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 13.47 -0.98 42 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 12.80 -0.56 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.01 -0.63 47 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 11.20 -0.45 46 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 10.37 -0.65 45 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 9.57 -0.44 44 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 8.81 -0.11 43 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 8.04 -0.40 42 0 99 0
29SEP26 31.00 C 0.00 0.00 0.00 7.12 -0.81 38 0 97 0
29SEP26 32.00 C 0.00 0.00 0.00 6.73 -0.28 41 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 6.11 -0.55 40 0 123 0
29SEP26 34.00 C 0.00 0.00 0.00 5.26 -0.47 37 0 101 0
29SEP26 35.00 C 0.00 0.00 0.00 4.82 -0.38 38 0 701 0
29SEP26 36.00 C 0.00 0.00 0.00 4.38 -0.52 38 0 6,167 0
29SEP26 37.00 C 4.17 4.17 3.84 3.94 -0.40 38 42 748 +4
29SEP26 38.00 C 3.48 3.48 3.48 3.56 -0.37 38 1 7,275 0
29SEP26 39.00 C 0.00 0.00 0.00 3.21 -0.35 38 0 6,081 0
29SEP26 40.00 C 3.09 3.09 2.81 2.96 -0.27 39 24 2,796 -7
29SEP26 41.00 C 0.00 0.00 0.00 2.66 -0.25 39 0 984 0
29SEP26 42.00 C 2.31 2.31 2.31 2.38 -0.27 39 3 996 0
29SEP26 43.00 C 0.00 0.00 0.00 2.15 -0.26 39 0 1,531 0
29SEP26 44.00 C 0.00 0.00 0.00 1.93 -0.22 39 0 2,752 0
29SEP26 45.00 C 1.95 1.95 1.72 1.73 -0.20 39 8 3,061 +6
29SEP26 46.00 C 0.00 0.00 0.00 1.55 -0.17 39 0 1,451 0
29SEP26 47.00 C 0.00 0.00 0.00 1.39 -0.15 39 0 1,420 0
29SEP26 48.00 C 0.00 0.00 0.00 1.25 -0.12 39 0 1,973 0
29SEP26 49.00 C 0.00 0.00 0.00 1.12 -0.10 39 0 2,476 0
29SEP26 50.00 C 1.26 1.30 1.15 1.00 -0.08 39 4 17,245 +3
29SEP26 52.50 C 0.00 0.00 0.00 0.76 -0.05 40 0 3,005 0
29SEP26 55.00 C 0.88 0.90 0.88 0.58 -0.02 40 5 7,634 +5
29SEP26 57.50 C 0.00 0.00 0.00 0.44 0.00 40 0 644 0
29SEP26 60.00 C 0.61 0.61 0.53 0.34 +0.02 40 133 6,966 -133
29SEP26 62.50 C 0.00 0.00 0.00 0.26 +0.02 41 0 965 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 +0.02 41 0 2,670 0
29SEP26 67.50 C 0.00 0.00 0.00 0.16 +0.03 41 0 340 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 429 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 +0.03 42 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 +0.03 42 0 1,074 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 575 0
29SEP26 82.50 C 0.20 0.20 0.20 0.04 +0.02 43 80 1,062 +49
29SEP26 85.00 C 0.00 0.00 0.00 0.03 +0.02 43 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 16.72 -0.53 49 0 77 0
30DEC26 21.00 C 0.00 0.00 0.00 15.71 -0.73 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.79 -0.62 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.85 -1.05 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.94 -0.74 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.08 -0.88 38 0 26 0
30DEC26 26.00 C 0.00 0.00 0.00 11.25 -0.97 37 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 10.47 -0.93 37 0 124 0
30DEC26 28.00 C 9.90 9.90 9.90 9.74 -1.05 37 12 19 +3
30DEC26 29.00 C 0.00 0.00 0.00 9.06 -0.94 37 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 8.43 -0.86 37 0 126 0
30DEC26 31.00 C 0.00 0.00 0.00 7.84 -0.89 38 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 7.31 -0.69 38 0 79 0
30DEC26 33.00 C 7.25 7.25 7.25 6.72 -0.67 38 1 462 0
30DEC26 34.00 C 6.70 6.70 6.70 6.36 -0.44 39 10 431 +10
30DEC26 35.00 C 5.64 5.64 5.64 5.77 -0.66 38 10 743 +10
30DEC26 36.00 C 5.35 5.35 5.35 5.38 -0.67 39 5 6,771 +5
30DEC26 37.00 C 5.22 5.22 4.89 5.24 -0.15 41 17 3,470 -8
30DEC26 38.00 C 0.00 0.00 0.00 4.54 -0.38 39 0 4,917 0
30DEC26 39.00 C 4.24 4.24 4.24 4.18 -0.40 39 2 1,329 0
30DEC26 40.00 C 3.87 3.87 3.87 3.82 -0.42 38 8 804 0
30DEC26 41.00 C 0.00 0.00 0.00 3.40 -0.47 38 0 433 0
30DEC26 42.00 C 0.00 0.00 0.00 3.01 -0.62 37 0 700 0
30DEC26 43.00 C 0.00 0.00 0.00 2.65 -0.67 36 0 202 0
30DEC26 44.00 C 0.00 0.00 0.00 2.32 -0.76 35 0 352 0
30DEC26 45.00 C 0.00 0.00 0.00 2.01 -0.85 35 0 2,900 0
30DEC26 46.00 C 0.00 0.00 0.00 1.72 -0.91 34 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 1.47 -0.95 33 0 179 0
30DEC26 48.00 C 0.00 0.00 0.00 1.25 -0.97 32 0 140 0
30DEC26 49.00 C 0.00 0.00 0.00 1.12 -0.92 33 0 162 0
30DEC26 50.00 C 0.00 0.00 0.00 1.00 -0.88 33 0 964 0
30DEC26 52.50 C 0.00 0.00 0.00 0.76 -0.76 33 0 1,379 0
30DEC26 55.00 C 0.00 0.00 0.00 0.58 -0.65 33 0 1,498 0
30DEC26 57.50 C 0.00 0.00 0.00 0.44 -0.56 33 0 147 0
30DEC26 60.00 C 0.00 0.00 0.00 0.34 -0.47 33 0 697 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.40 34 0 251 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 -0.34 34 0 95 0
30DEC26 67.50 C 0.69 0.69 0.69 0.16 -0.28 34 60 123 +60
30DEC26 70.00 C 0.65 0.65 0.65 0.12 -0.24 34 15 33 +14
30DEC26 72.50 C 0.00 0.00 0.00 0.10 -0.20 35 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.08 -0.16 35 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 -0.14 35 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 -0.12 35 0 293 0
TOTAL CALL 19,826 799,610 +3,011
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 307 0 1,493 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 197 0 450 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 178 0 125 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 159 0 404 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 140 0 528 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,460 0
26FEB26 30.00 P 0.01 0.01 0.01 0.01 0.00 104 15 2,715 -15
26FEB26 31.00 P 0.01 0.01 0.01 0.01 0.00 87 1 1,137 -1
26FEB26 32.00 P 0.02 0.02 0.02 0.02 +0.01 77 50 2,665 0
26FEB26 33.00 P 0.03 0.04 0.02 0.03 +0.02 63 180 3,714 -120
26FEB26 34.00 P 0.11 0.11 0.05 0.10 +0.06 59 1,312 7,915 -554
26FEB26 35.00 P 0.22 0.32 0.13 0.25 +0.11 51 1,690 9,455 -819
26FEB26 36.00 P 0.56 0.85 0.38 0.61 +0.19 44 2,251 6,722 -241
26FEB26 37.00 P 1.11 1.63 0.95 1.39 +0.46 50 361 16,973 -22
26FEB26 38.00 P 1.95 2.40 1.73 2.40 +0.67 75 612 7,954 -173
26FEB26 39.00 P 0.00 0.00 0.00 3.27 +0.65 58 0 9,563 0
26FEB26 40.00 P 3.74 4.38 3.60 4.29 +0.68 84 913 11,237 -635
26FEB26 41.00 P 0.00 0.00 0.00 5.28 +0.80 93 0 1,724 -588
26FEB26 42.00 P 0.00 0.00 0.00 6.27 +0.70 99 0 5,971 -1,188
26FEB26 43.00 P 7.33 7.33 7.33 7.27 +0.71 110 1 637 -214
26FEB26 44.00 P 0.00 0.00 0.00 8.27 +0.71 122 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 9.27 +0.72 133 0 15 0
26FEB26 46.00 P 9.75 10.07 9.75 10.27 +0.72 145 3 1,000 0
26FEB26 47.00 P 0.00 0.00 0.00 11.27 +0.72 155 0 90 0
26FEB26 48.00 P 0.00 0.00 0.00 12.27 +0.72 166 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.27 +0.72 176 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.27 +0.72 186 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 16.77 +0.72 208 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 19.27 +0.72 230 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 21.77 +0.72 251 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 24.27 +0.72 271 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 26.77 +0.72 290 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 29.27 +0.72 308 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 31.78 +0.73 344 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 34.28 +0.73 361 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 36.79 +0.74 394 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 39.29 +0.74 409 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 41.80 +0.75 438 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 44.30 +0.75 454 0 0 0
27FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
27FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
27FEB26 32.00 P 0.02 0.02 0.02 0.02 +0.01 63 10 12 +10
27FEB26 33.00 P 0.00 0.00 0.00 0.05 +0.02 57 0 107 0
27FEB26 34.00 P 0.15 0.16 0.13 0.12 +0.04 51 10 173 +6
27FEB26 35.00 P 0.31 0.40 0.19 0.33 +0.11 49 651 394 -175
27FEB26 36.00 P 0.63 0.75 0.50 0.72 +0.21 45 82 112 -36
27FEB26 37.00 P 1.24 1.55 1.04 1.47 +0.47 50 167 159 +106
27FEB26 38.00 P 2.05 2.15 1.84 2.40 +0.63 62 150 62 +30
27FEB26 39.00 P 0.00 0.00 0.00 3.30 +0.65 59 0 4 0
27FEB26 40.00 P 0.00 0.00 0.00 4.29 +0.68 69 0 0 0
27FEB26 41.00 P 0.00 0.00 0.00 5.28 +0.67 77 0 0 0
27FEB26 42.00 P 0.00 0.00 0.00 6.27 +0.65 81 0 0 0
27FEB26 43.00 P 0.00 0.00 0.00 7.27 +0.63 92 0 0 0
27FEB26 44.00 P 0.00 0.00 0.00 8.27 +0.60 101 0 0 0
27FEB26 45.00 P 0.00 0.00 0.00 9.27 +0.58 110 0 0 0
27FEB26 46.00 P 0.00 0.00 0.00 10.27 +0.55 119 0 0 0
06MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
06MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
06MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
06MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
06MAR26 30.00 P 0.00 0.00 0.00 0.03 +0.02 54 0 0 0
06MAR26 31.00 P 0.00 0.00 0.00 0.05 +0.03 50 0 1 0
06MAR26 32.00 P 0.12 0.12 0.12 0.10 +0.06 48 5 5 +5
06MAR26 33.00 P 0.21 0.22 0.20 0.20 +0.10 46 11 81 +11
06MAR26 34.00 P 0.30 0.40 0.29 0.37 +0.14 44 68 116 +45
06MAR26 35.00 P 0.65 0.73 0.44 0.65 +0.20 42 82 64 +19
06MAR26 36.00 P 0.95 1.26 0.80 1.09 +0.27 40 220 164 +83
06MAR26 37.00 P 1.53 1.88 1.53 1.70 +0.37 39 204 90 +89
06MAR26 38.00 P 2.26 2.43 2.03 2.50 +0.48 41 82 46 +46
06MAR26 39.00 P 0.00 0.00 0.00 3.37 +0.55 41 0 0 0
06MAR26 40.00 P 4.60 4.60 4.60 4.33 +0.63 45 3 3 +3
06MAR26 41.00 P 0.00 0.00 0.00 5.29 +0.58 47 0 0 0
06MAR26 42.00 P 0.00 0.00 0.00 6.27 +0.59 48 0 0 0
06MAR26 43.00 P 0.00 0.00 0.00 7.27 +0.59 53 0 0 0
06MAR26 44.00 P 0.00 0.00 0.00 8.27 +0.59 59 0 0 0
06MAR26 45.00 P 0.00 0.00 0.00 9.27 - 64 0 0 -
06MAR26 46.00 P 0.00 0.00 0.00 10.27 - 70 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 50 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 340 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 63 0 356 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 630 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 139 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16,679 0
30MAR26 26.00 P 0.05 0.05 0.05 0.01 0.00 43 90 593 +90
30MAR26 27.00 P 0.07 0.07 0.07 0.02 +0.01 42 290 961 +272
30MAR26 28.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 1,200 0
30MAR26 29.00 P 0.13 0.15 0.13 0.08 +0.03 41 296 1,088 +173
30MAR26 30.00 P 0.18 0.22 0.18 0.15 +0.06 41 32 2,984 +5
30MAR26 31.00 P 0.26 0.33 0.26 0.26 +0.09 41 24 3,614 0
30MAR26 32.00 P 0.41 0.50 0.37 0.42 +0.13 40 467 4,106 +139
30MAR26 33.00 P 0.65 0.73 0.54 0.62 +0.14 39 1,441 10,211 +81
30MAR26 34.00 P 0.79 1.02 0.79 0.91 +0.17 39 229 8,793 +13
30MAR26 35.00 P 1.21 1.43 1.09 1.29 +0.20 38 409 26,432 -162
30MAR26 36.00 P 1.82 1.94 1.51 1.76 +0.24 38 798 9,171 +119
30MAR26 37.00 P 2.19 2.55 2.02 2.45 +0.39 40 654 8,323 +129
30MAR26 38.00 P 2.90 3.23 2.69 3.08 +0.38 39 415 6,116 -63
30MAR26 39.00 P 4.10 4.10 4.01 3.85 +0.51 40 24 8,892 -24
30MAR26 40.00 P 3.86 4.63 3.86 4.68 +0.49 41 144 25,276 0
30MAR26 41.00 P 0.00 0.00 0.00 5.55 +0.59 41 0 6,357 0
30MAR26 42.00 P 0.00 0.00 0.00 6.47 +0.65 43 0 17,877 0
30MAR26 43.00 P 0.00 0.00 0.00 7.27 +0.54 33 0 4,583 0
30MAR26 44.00 P 0.00 0.00 0.00 8.37 +0.69 46 0 4,828 0
30MAR26 45.00 P 0.00 0.00 0.00 9.33 +0.64 46 0 2,457 0
30MAR26 46.00 P 0.00 0.00 0.00 10.31 +0.59 48 0 1,530 0
30MAR26 47.00 P 11.47 11.47 11.47 11.29 +0.55 49 12 3,073 -12
30MAR26 48.00 P 0.00 0.00 0.00 12.28 +0.73 50 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 13.27 +0.65 51 0 4,627 0
30MAR26 50.00 P 0.00 0.00 0.00 14.27 +0.72 54 0 6,721 0
30MAR26 52.50 P 0.00 0.00 0.00 16.77 +0.72 60 0 3,336 -17
30MAR26 55.00 P 0.00 0.00 0.00 19.27 +0.72 67 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 21.86 +0.81 87 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 24.37 +0.74 94 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 26.90 +0.85 103 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.27 +0.72 89 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 31.81 +0.64 103 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.29 +0.54 103 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.95 +0.90 129 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.45 +0.90 134 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.95 +0.86 138 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 44.30 +0.75 123 0 2,100 0
30MAR26 82.50 P 0.00 0.00 0.00 46.76 +0.34 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 49.26 +0.36 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 51.76 +0.50 0 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 54.26 +0.50 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 56.76 +0.44 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 59.26 +0.42 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 61.78 +0.68 143 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 64.26 +0.66 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 66.76 +0.68 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 69.33 +0.72 164 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 71.78 +0.65 156 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 74.28 +0.39 159 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29APR26 23.00 P 0.05 0.05 0.05 0.01 0.00 42 6 29 +6
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29APR26 25.00 P 0.10 0.10 0.10 0.01 -0.01 35 109 344 +70
29APR26 26.00 P 0.13 0.13 0.13 0.03 0.00 36 54 113 +20
29APR26 27.00 P 0.15 0.15 0.15 0.06 +0.01 36 20 115 +20
29APR26 28.00 P 0.21 0.21 0.21 0.10 +0.01 36 30 570 0
29APR26 29.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 869 0
29APR26 30.00 P 0.40 0.40 0.40 0.31 +0.05 37 2 3,654 +2
29APR26 31.00 P 0.00 0.00 0.00 0.49 +0.09 37 0 1,077 0
29APR26 32.00 P 0.81 0.81 0.77 0.74 +0.15 38 32 3,246 +31
29APR26 33.00 P 0.95 1.02 0.95 1.02 +0.17 37 2 1,465 0
29APR26 34.00 P 1.25 1.45 1.19 1.36 +0.19 37 131 3,277 -13
29APR26 35.00 P 1.70 1.90 1.58 1.79 +0.23 37 10 7,629 +6
29APR26 36.00 P 2.12 2.38 2.00 2.38 +0.39 38 226 4,585 -40
29APR26 37.00 P 2.52 3.00 2.52 2.86 +0.34 37 85 3,532 -30
29APR26 38.00 P 3.14 3.65 3.14 3.52 +0.39 37 79 1,884 0
29APR26 39.00 P 4.39 4.39 4.39 4.25 +0.43 38 14 1,991 +1
29APR26 40.00 P 5.19 5.19 5.19 4.89 +0.32 35 22 308 -6
29APR26 41.00 P 5.60 5.60 5.60 5.99 +0.63 42 5 57 0
29APR26 42.00 P 0.00 0.00 0.00 6.57 +0.71 36 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 7.44 +0.49 35 0 45 0
29APR26 44.00 P 0.00 0.00 0.00 8.37 +0.40 35 0 11 0
29APR26 45.00 P 0.00 0.00 0.00 9.36 +0.61 37 0 0 0
29APR26 46.00 P 9.95 9.95 9.95 10.31 +0.53 37 1 12 +1
29APR26 47.00 P 0.00 0.00 0.00 11.29 +0.55 38 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 12.28 +0.52 39 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 13.34 +0.61 47 0 22 0
29APR26 50.00 P 13.75 13.75 13.75 14.27 +0.58 42 2 233 +2
29APR26 52.50 P 16.20 16.20 16.20 16.77 +0.58 48 1 1 +1
29APR26 55.00 P 0.00 0.00 0.00 19.27 +0.66 52 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.86 +0.75 66 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.37 +0.74 72 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 26.90 +0.85 78 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.27 +0.33 69 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 31.86 +0.58 84 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.29 +0.53 81 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 36.95 +0.90 98 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.45 +0.90 101 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 41.95 +0.86 105 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 44.30 +0.75 96 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 8 0
28MAY26 26.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 10 0
28MAY26 27.00 P 0.27 0.29 0.27 0.22 +0.05 40 31 31 +31
28MAY26 28.00 P 0.00 0.00 0.00 0.32 +0.06 39 0 284 0
28MAY26 29.00 P 0.00 0.00 0.00 0.47 +0.10 39 0 175 0
28MAY26 30.00 P 0.65 0.65 0.65 0.65 +0.13 39 7 642 +5
28MAY26 31.00 P 0.00 0.00 0.00 0.86 +0.15 39 0 1,852 0
28MAY26 32.00 P 1.15 1.15 1.15 1.10 +0.14 38 15 773 0
28MAY26 33.00 P 1.24 1.45 1.24 1.40 +0.17 38 109 2,802 +101
28MAY26 34.00 P 1.85 1.85 1.85 1.77 +0.21 37 7 1,518 -7
28MAY26 35.00 P 2.05 2.16 1.94 2.20 +0.25 37 89 446 +24
28MAY26 36.00 P 2.53 2.53 2.42 2.76 +0.36 38 91 480 0
28MAY26 37.00 P 3.19 3.44 3.19 3.29 +0.35 37 145 495 +145
28MAY26 38.00 P 3.75 3.75 3.75 3.92 +0.36 37 30 847 +30
28MAY26 39.00 P 0.00 0.00 0.00 4.62 +0.43 37 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 5.22 +0.31 36 0 70 0
28MAY26 41.00 P 0.00 0.00 0.00 6.34 +0.56 41 0 23 0
28MAY26 42.00 P 0.00 0.00 0.00 6.76 +0.50 35 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.57 +0.15 33 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 8.49 +0.45 34 0 0 0
28MAY26 45.00 P 9.55 9.55 9.55 9.44 +0.66 35 3 4 +3
28MAY26 46.00 P 0.00 0.00 0.00 10.59 +0.46 42 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.41 +0.67 39 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.41 +0.65 41 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.40 +0.43 43 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.36 +0.58 43 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 16.84 +0.57 47 0 1 0
28MAY26 55.00 P 0.00 0.00 0.00 19.37 +0.76 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 21.86 +0.61 57 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.37 +0.74 62 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 26.90 +0.68 67 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.40 +0.46 71 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 31.86 +0.58 72 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.29 +0.53 70 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 36.95 +0.90 84 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.45 +0.90 87 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 168 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 239 0
29JUN26 22.00 P 0.00 0.00 0.00 0.06 +0.02 42 0 93 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.04 42 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 +0.05 41 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 +0.07 41 0 295 0
29JUN26 26.00 P 0.35 0.35 0.35 0.30 +0.09 41 30 664 +2
29JUN26 27.00 P 0.42 0.42 0.42 0.41 +0.11 41 90 761 0
29JUN26 28.00 P 0.52 0.52 0.51 0.55 +0.13 40 200 1,692 +200
29JUN26 29.00 P 0.72 0.72 0.72 0.69 +0.12 39 40 2,340 +20
29JUN26 30.00 P 0.00 0.00 0.00 0.89 +0.13 39 0 2,838 0
29JUN26 31.00 P 0.00 0.00 0.00 1.12 +0.13 38 0 2,088 0
29JUN26 32.00 P 1.45 1.45 1.45 1.42 +0.16 38 3 3,710 -3
29JUN26 33.00 P 0.00 0.00 0.00 1.74 +0.20 37 0 8,029 0
29JUN26 34.00 P 0.00 0.00 0.00 2.11 +0.21 37 0 10,962 0
29JUN26 35.00 P 2.62 2.62 2.62 2.55 +0.23 36 1 11,140 -1
29JUN26 36.00 P 2.82 3.02 2.82 3.07 +0.27 37 790 5,168 -370
29JUN26 37.00 P 0.00 0.00 0.00 3.63 +0.31 37 0 12,034 0
29JUN26 38.00 P 0.00 0.00 0.00 4.26 +0.39 37 1 10,580 0
29JUN26 39.00 P 4.65 4.65 4.65 4.94 +0.36 37 21 5,892 0
29JUN26 40.00 P 0.00 0.00 0.00 5.68 +0.40 37 0 11,084 0
29JUN26 41.00 P 0.00 0.00 0.00 6.34 +0.36 36 0 9,207 0
29JUN26 42.00 P 0.00 0.00 0.00 7.02 +0.48 35 0 2,361 0
29JUN26 43.00 P 0.00 0.00 0.00 8.27 +0.85 41 0 858 0
29JUN26 44.00 P 0.00 0.00 0.00 9.02 +0.53 40 0 3,158 0
29JUN26 45.00 P 9.80 9.80 9.80 10.04 +0.93 43 2 17,849 0
29JUN26 46.00 P 10.88 10.88 10.88 10.59 +0.46 37 30 925 0
29JUN26 47.00 P 0.00 0.00 0.00 11.57 +0.39 39 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 12.49 +0.60 39 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 13.50 +0.44 41 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 14.38 +0.47 40 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 16.89 +0.62 44 0 3,106 0
29JUN26 55.00 P 0.00 0.00 0.00 19.37 +0.75 48 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 21.86 +0.61 51 0 695 0
29JUN26 60.00 P 0.00 0.00 0.00 24.37 +0.52 55 0 138 0
29JUN26 62.50 P 0.00 0.00 0.00 26.90 +0.48 60 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 29.40 +0.46 63 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 31.86 +0.58 64 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.29 +0.53 63 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 36.95 +0.90 75 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.45 +0.90 77 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.96 +0.87 80 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.30 +0.75 74 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 46.76 +0.34 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.26 +0.36 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.87 +0.61 86 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.26 +0.50 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 56.76 +0.44 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 59.26 +0.42 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 61.98 +0.63 100 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 64.26 +0.50 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 66.76 +0.68 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 69.33 +0.61 98 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 71.78 +0.65 95 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 74.28 +0.39 96 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.05 42 0 1,004 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.06 42 0 237 0
29SEP26 22.00 P 0.36 0.36 0.36 0.24 +0.08 42 5 296 +5
29SEP26 23.00 P 0.00 0.00 0.00 0.32 +0.09 41 0 190 0
29SEP26 24.00 P 0.00 0.00 0.00 0.43 +0.11 41 0 49 0
29SEP26 25.00 P 0.58 0.58 0.58 0.57 +0.14 41 1 271 -1
29SEP26 26.00 P 0.74 0.74 0.74 0.72 +0.15 41 100 760 +100
29SEP26 27.00 P 0.00 0.00 0.00 0.91 +0.18 40 0 919 0
29SEP26 28.00 P 0.00 0.00 0.00 1.10 +0.16 40 0 677 0
29SEP26 29.00 P 0.00 0.00 0.00 1.32 +0.15 39 0 1,208 0
29SEP26 30.00 P 0.00 0.00 0.00 1.58 +0.14 39 0 5,489 0
29SEP26 31.00 P 0.00 0.00 0.00 1.88 +0.17 38 0 923 0
29SEP26 32.00 P 2.12 2.25 2.06 2.22 +0.17 38 14 1,649 +2
29SEP26 33.00 P 0.00 0.00 0.00 2.60 +0.19 38 0 3,844 0
29SEP26 34.00 P 0.00 0.00 0.00 3.02 +0.24 38 0 1,935 0
29SEP26 35.00 P 0.00 0.00 0.00 3.47 +0.26 37 0 9,490 0
29SEP26 36.00 P 4.02 4.02 4.02 4.02 +0.29 37 20 20,847 0
29SEP26 37.00 P 0.00 0.00 0.00 4.56 +0.29 37 0 5,153 0
29SEP26 38.00 P 0.00 0.00 0.00 5.17 +0.32 37 0 7,008 0
29SEP26 39.00 P 5.91 5.97 5.91 5.85 +0.40 38 37 9,123 0
29SEP26 40.00 P 6.32 6.32 6.15 6.76 +0.59 40 199 4,486 +169
29SEP26 41.00 P 0.00 0.00 0.00 7.07 +0.11 36 0 2,104 0
29SEP26 42.00 P 0.00 0.00 0.00 8.11 +0.64 39 0 947 0
29SEP26 43.00 P 0.00 0.00 0.00 9.02 +0.71 41 0 2,578 0
29SEP26 44.00 P 0.00 0.00 0.00 9.53 +0.52 38 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 10.42 +0.39 39 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 10.88 +0.30 35 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 12.00 +0.29 38 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.07 +0.75 41 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 13.76 +0.29 38 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 14.77 +0.41 40 0 9,248 0
29SEP26 52.50 P 0.00 0.00 0.00 17.06 +0.62 40 0 539 0
29SEP26 55.00 P 0.00 0.00 0.00 19.38 +0.61 40 0 580 0
29SEP26 57.50 P 0.00 0.00 0.00 21.86 +0.32 42 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 24.37 +0.52 45 0 269 0
29SEP26 62.50 P 0.00 0.00 0.00 26.90 +0.48 49 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 29.40 +0.46 52 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 31.86 +0.58 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.29 +0.53 52 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.95 +0.81 60 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.45 +0.90 63 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.96 +0.79 65 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.30 +0.75 61 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.83 +0.41 65 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.26 +0.36 0 0 0 0
30DEC26 20.00 P 0.40 0.40 0.40 0.12 -0.33 36 1 553 0
30DEC26 21.00 P 0.00 0.00 0.00 0.17 -0.38 36 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 -0.43 35 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 0.32 -0.48 35 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.43 -0.52 35 0 314 0
30DEC26 25.00 P 0.00 0.00 0.00 0.57 -0.56 35 0 1,271 0
30DEC26 26.00 P 1.12 1.12 1.12 0.72 -0.58 35 4 148 0
30DEC26 27.00 P 0.00 0.00 0.00 0.91 -0.61 34 0 137 0
30DEC26 28.00 P 1.60 1.60 1.60 1.10 -0.65 34 5 512 0
30DEC26 29.00 P 0.00 0.00 0.00 1.43 -0.56 35 0 320 0
30DEC26 30.00 P 2.14 2.14 2.14 1.82 -0.46 35 1 3,792 0
30DEC26 31.00 P 0.00 0.00 0.00 2.24 -0.32 36 0 456 0
30DEC26 32.00 P 0.00 0.00 0.00 2.72 -0.16 37 0 2,623 0
30DEC26 33.00 P 0.00 0.00 0.00 3.24 +0.01 38 0 1,699 0
30DEC26 34.00 P 0.00 0.00 0.00 3.73 +0.15 38 0 1,222 0
30DEC26 35.00 P 3.96 4.25 3.96 4.16 +0.17 37 18 3,682 +10
30DEC26 36.00 P 4.80 4.80 4.79 4.76 +0.30 38 6 6,878 +6
30DEC26 37.00 P 0.00 0.00 0.00 5.41 +0.46 38 0 3,225 0
30DEC26 38.00 P 0.00 0.00 0.00 5.90 +0.36 38 0 4,563 0
30DEC26 39.00 P 0.00 0.00 0.00 6.53 +0.37 38 0 2,091 0
30DEC26 40.00 P 6.85 6.85 6.85 7.19 +0.38 38 2 1,954 -2
30DEC26 41.00 P 0.00 0.00 0.00 7.68 +0.17 36 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 8.64 +0.47 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 9.29 +0.34 38 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 9.90 +0.25 36 0 90 0
30DEC26 45.00 P 0.00 0.00 0.00 10.74 +0.36 37 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 11.50 +0.09 37 0 220 0
30DEC26 47.00 P 0.00 0.00 0.00 12.31 +0.28 37 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.13 +0.28 36 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 14.00 0.00 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 14.89 +0.16 37 0 71 0
30DEC26 52.50 P 0.00 0.00 0.00 17.28 +0.40 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.39 +0.41 35 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.11 +0.53 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.37 +0.52 40 0 1,050 0
30DEC26 62.50 P 0.00 0.00 0.00 26.90 +0.48 43 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 29.40 +0.46 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.86 +0.58 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.29 +0.44 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.95 +0.81 54 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.45 +0.90 56 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.96 +0.79 58 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.30 +0.71 55 0 0 0
TOTAL PUT 17,438 630,890 -3,045
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$ 23.74
26FEB26 11.00 C 0.00 0.00 0.00 12.74 -0.10 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 12.24 -0.10 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 11.74 -0.10 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 11.24 -0.10 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 10.74 -0.17 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 10.42 +0.08 498 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 9.74 -0.18 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 9.24 -0.10 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 8.80 -0.04 334 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 8.31 -0.03 322 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 7.74 -0.10 0 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 7.24 -0.10 0 0 0 0
26FEB26 17.00 C 6.67 6.67 6.67 6.90 +0.06 314 3 17 0
26FEB26 17.50 C 0.00 0.00 0.00 6.24 -0.10 0 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 5.89 +0.05 266 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 5.24 -0.10 0 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 4.77 -0.07 158 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 4.24 -0.10 0 0 45 0
26FEB26 20.00 C 0.00 0.00 0.00 3.74 -0.10 0 0 10 0
26FEB26 21.00 C 0.00 0.00 0.00 2.74 -0.11 0 0 5 0
26FEB26 22.00 C 0.00 0.00 0.00 1.76 -0.13 59 0 11 0
26FEB26 23.00 C 0.00 0.00 0.00 0.87 -0.17 56 0 28 0
26FEB26 24.00 C 0.29 0.29 0.28 0.30 -0.16 58 4 20 -3
26FEB26 25.00 C 0.07 0.07 0.07 0.07 -0.09 61 5 57 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 152 0
26FEB26 27.00 C 0.02 0.02 0.02 0.01 0.00 82 1 198 -1
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 120 0 7 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 137 0 14 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 153 0 8 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 169 0 11 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 184 0 6 0
30MAR26 3.90 C 0.00 0.00 0.00 19.99 +0.02 336 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 19.86 -0.10 316 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 19.65 -0.20 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 19.55 -0.21 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 19.45 -0.21 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 19.35 -0.20 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 19.25 -0.24 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 19.15 -0.33 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 19.05 -0.18 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 18.95 -0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 18.85 -0.21 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 18.75 -0.10 0 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 18.50 -0.16 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 18.25 -0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 18.01 -0.10 167 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 17.76 -0.10 160 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 17.51 -0.20 153 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 17.26 -0.19 146 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 17.01 -0.20 139 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 16.78 -0.08 171 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 16.51 -0.10 121 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 16.26 -0.20 108 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 16.01 -0.09 0 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 15.76 -0.19 0 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 15.62 +0.01 191 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 15.26 -0.10 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 15.15 +0.04 189 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 14.76 -0.17 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 14.51 -0.11 0 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 14.27 -0.10 110 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 14.02 -0.10 106 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 13.77 -0.10 101 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 13.27 -0.10 92 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 12.77 -0.10 81 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 12.33 -0.04 122 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 11.77 -0.10 0 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 11.27 -0.10 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 10.77 -0.14 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 10.42 +0.04 115 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 9.78 -0.20 63 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 9.28 -0.22 56 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 8.80 -0.09 69 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 8.31 -0.08 68 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 7.80 -0.07 59 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 7.31 -0.16 58 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 6.90 -0.02 71 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 6.38 -0.06 63 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 5.89 +0.01 59 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 5.50 -0.07 65 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 4.81 -0.10 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 4.39 -0.10 45 0 3 0
30MAR26 20.00 C 0.00 0.00 0.00 3.99 -0.10 49 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 3.33 0.00 57 0 41 0
30MAR26 22.00 C 0.00 0.00 0.00 2.57 -0.14 54 0 108 0
30MAR26 23.00 C 1.85 1.95 1.85 1.99 -0.16 54 2 19 0
30MAR26 24.00 C 1.51 1.51 1.51 1.52 -0.10 55 2 11 -2
30MAR26 25.00 C 1.14 1.17 1.14 1.18 -0.09 57 2 15 +2
30MAR26 26.00 C 0.00 0.00 0.00 0.87 -0.06 58 0 5 0
30MAR26 27.00 C 0.70 0.72 0.70 0.63 -0.04 58 3 11 +3
30MAR26 28.00 C 0.00 0.00 0.00 0.44 -0.04 57 0 58 0
30MAR26 29.00 C 0.00 0.00 0.00 0.30 -0.03 57 0 3 0
30MAR26 30.00 C 0.00 0.00 0.00 0.21 -0.02 57 0 3 0
30MAR26 31.00 C 0.28 0.28 0.28 0.14 -0.02 57 1 17 0
30MAR26 32.00 C 0.21 0.21 0.21 0.09 -0.02 57 1 4 +1
30MAR26 33.00 C 0.17 0.17 0.17 0.06 -0.01 57 2 17 +2
29APR26 14.50 C 0.00 0.00 0.00 9.33 -0.17 53 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 8.85 -0.11 55 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 8.37 -0.17 55 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 7.81 -0.06 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.43 -0.04 55 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.90 -0.23 47 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.43 -0.14 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.98 -0.12 48 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.50 -0.27 45 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.09 -0.20 47 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.87 +0.04 55 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.34 -0.17 49 0 27 0
29APR26 21.00 C 0.00 0.00 0.00 3.69 -0.10 52 0 1 0
29APR26 22.00 C 0.00 0.00 0.00 3.05 -0.16 52 0 35 0
29APR26 23.00 C 0.00 0.00 0.00 2.52 -0.18 53 0 164 0
29APR26 24.00 C 0.00 0.00 0.00 2.08 -0.16 54 0 28 0
29APR26 25.00 C 1.68 1.68 1.68 1.73 -0.15 55 1 153 0
29APR26 26.00 C 0.00 0.00 0.00 1.41 -0.11 56 0 11 0
29APR26 27.00 C 0.00 0.00 0.00 1.12 -0.09 56 0 3 0
29APR26 28.00 C 0.00 0.00 0.00 0.88 -0.09 55 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.68 -0.08 55 0 1 0
29APR26 30.00 C 0.72 0.72 0.72 0.53 -0.07 55 1 1 -1
29APR26 31.00 C 0.00 0.00 0.00 0.41 -0.06 55 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.31 -0.05 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.24 -0.04 55 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 7.93 -0.13 45 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.49 -0.14 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.01 -0.17 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.62 -0.10 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.17 -0.11 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.71 -0.12 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.33 -0.11 47 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.06 -0.09 51 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.63 -0.11 49 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.02 -0.07 51 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.41 -0.15 51 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.89 -0.19 51 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.46 -0.14 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.11 -0.12 53 0 1 0
28MAY26 26.00 C 0.00 0.00 0.00 1.80 -0.09 54 0 2 0
28MAY26 27.00 C 0.00 0.00 0.00 1.49 -0.09 54 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 1.23 -0.08 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 1.01 -0.07 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.82 -0.07 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.67 -0.05 54 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.54 -0.03 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.44 -0.03 54 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 19.18 -0.30 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 19.08 -0.15 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 18.98 -0.10 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 18.88 -0.18 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 18.78 -0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 18.54 -0.12 98 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 18.29 -0.10 88 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 18.04 -0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 17.79 -0.10 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 17.54 -0.17 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 17.30 -0.15 82 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 17.05 -0.16 71 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 16.80 -0.10 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 16.55 -0.10 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 16.31 -0.15 75 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 16.06 -0.10 68 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 15.81 -0.14 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 15.62 -0.04 94 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 15.31 -0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 15.15 -0.02 95 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 14.80 -0.13 0 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 14.57 -0.10 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 14.32 -0.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 14.08 -0.10 59 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 13.83 -0.10 54 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 13.34 -0.10 57 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 12.85 -0.17 58 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 12.33 -0.13 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 11.83 -0.16 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 11.36 -0.07 47 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 10.85 -0.07 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 10.42 -0.01 54 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 9.90 -0.08 47 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 9.45 -0.05 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.99 -0.12 51 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 8.42 -0.14 40 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 8.04 -0.20 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.63 -0.26 50 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 7.21 -0.09 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.73 -0.09 48 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 6.30 -0.17 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.93 -0.15 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.59 -0.12 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.21 -0.21 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.89 -0.13 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.24 -0.10 50 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 3.70 -0.26 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.21 -0.15 51 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 2.77 -0.13 52 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 2.41 -0.12 52 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.09 -0.10 53 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 1.77 -0.09 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.49 -0.09 53 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.27 -0.07 53 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 1.06 -0.07 53 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 0.89 -0.07 52 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.72 -0.05 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.62 -0.04 52 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 15.32 -0.10 59 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.15 -0.02 78 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 14.82 -0.11 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 14.57 -0.10 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 14.33 -0.10 54 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.08 -0.10 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 13.84 -0.10 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 13.35 -0.10 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.86 -0.16 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.38 -0.10 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.90 -0.10 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.38 -0.17 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.94 -0.11 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.42 -0.27 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.02 -0.10 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.56 -0.13 48 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 9.05 -0.30 45 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 8.64 -0.28 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.32 -0.17 49 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 7.93 -0.16 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.54 -0.16 49 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 7.17 -0.16 49 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 6.69 -0.28 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.35 -0.18 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.05 -0.16 48 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 5.77 -0.25 49 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 5.43 -0.28 48 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 4.93 -0.20 49 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 4.39 -0.24 49 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 3.93 -0.29 49 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 3.56 -0.12 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.21 -0.12 51 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 2.90 -0.12 51 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.62 -0.11 52 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.36 -0.07 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.10 -0.07 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.86 -0.05 52 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.66 -0.06 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.42 -0.05 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.30 -0.01 52 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.45 -0.11 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 11.99 -0.11 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.55 -0.12 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.12 -0.11 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.70 -0.11 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.11 -0.27 45 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 9.88 -0.12 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.30 -0.28 45 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 8.95 -0.29 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.59 -0.26 47 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.23 -0.26 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.82 -0.34 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.49 -0.34 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.19 -0.31 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 6.89 -0.31 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.60 -0.27 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.31 -0.27 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.05 -0.24 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.54 -0.25 48 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 5.07 -0.25 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.65 -0.25 49 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 4.31 -0.14 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.01 -0.09 51 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 3.65 -0.14 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.41 -0.09 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.10 -0.12 52 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 2.84 -0.10 52 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.59 -0.10 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.34 -0.10 52 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 2.15 -0.09 52 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.96 -0.09 51 0 0 0
TOTAL CALL 28 2,450 +1
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 373 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 314 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 296 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 278 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 243 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 226 0 32 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 210 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 195 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 179 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 165 0 3 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 150 0 16 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 136 0 70 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 21 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 43 0
26FEB26 22.00 P 0.06 0.06 0.06 0.02 -0.03 61 1 42 0
26FEB26 23.00 P 0.30 0.30 0.28 0.15 -0.05 60 2 32 +1
26FEB26 24.00 P 0.63 0.63 0.63 0.59 -0.03 63 1 4 -1
26FEB26 25.00 P 0.00 0.00 0.00 1.37 +0.03 71 0 21 0
26FEB26 26.00 P 0.00 0.00 0.00 2.33 +0.07 92 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 3.36 +0.10 130 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 4.39 +0.11 166 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 5.40 +0.09 195 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 6.26 -0.08 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 7.26 -0.09 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 8.26 +0.10 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 9.54 +0.19 331 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 221 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 212 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 199 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 187 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 181 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 176 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 171 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 166 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 157 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 152 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 148 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 129 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 126 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 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 86 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 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 72 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 59 0 60 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30MAR26 16.50 P 0.00 0.00 0.00 0.02 0.00 56 0 15 0
30MAR26 17.00 P 0.00 0.00 0.00 0.04 0.00 58 0 23 0
30MAR26 17.50 P 0.00 0.00 0.00 0.06 0.00 58 0 36 0
30MAR26 18.00 P 0.00 0.00 0.00 0.08 0.00 56 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.12 0.00 57 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.17 0.00 56 0 6 0
30MAR26 19.50 P 0.18 0.18 0.18 0.23 0.00 56 1 60 +1
30MAR26 20.00 P 0.00 0.00 0.00 0.31 0.00 56 0 171 0
30MAR26 21.00 P 0.48 0.48 0.46 0.53 +0.01 56 22 54 +22
30MAR26 22.00 P 0.89 0.89 0.89 0.83 +0.01 56 1 15 -1
30MAR26 23.00 P 1.23 1.23 1.23 1.24 0.00 56 1 8 -1
30MAR26 24.00 P 1.83 1.83 1.83 1.81 +0.05 58 1 32 +1
30MAR26 25.00 P 0.00 0.00 0.00 2.44 +0.04 59 0 8 0
30MAR26 26.00 P 0.00 0.00 0.00 3.14 +0.04 60 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.89 +0.02 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.77 +0.07 63 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 5.66 +0.07 66 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 6.50 -0.02 63 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 7.57 +0.11 74 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 8.55 +0.09 79 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 9.56 +0.13 85 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.05 -0.01 54 0 2 0
29APR26 16.00 P 0.00 0.00 0.00 0.07 -0.01 54 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.10 -0.01 54 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.14 -0.01 54 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.19 -0.01 54 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.24 -0.02 54 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.32 -0.02 54 0 1 0
29APR26 19.00 P 0.00 0.00 0.00 0.40 -0.03 54 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.50 -0.03 54 0 1 0
29APR26 20.00 P 0.00 0.00 0.00 0.62 -0.03 54 0 17 0
29APR26 21.00 P 0.00 0.00 0.00 0.91 -0.02 54 0 18 0
29APR26 22.00 P 0.00 0.00 0.00 1.27 -0.02 54 0 15 0
29APR26 23.00 P 1.70 1.70 1.70 1.70 -0.02 53 2 2 +2
29APR26 24.00 P 0.00 0.00 0.00 2.30 +0.03 55 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 2.94 +0.02 57 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 3.61 -0.01 57 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 4.36 +0.01 58 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.15 +0.10 59 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.99 +0.03 60 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.86 +0.03 61 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.78 +0.05 64 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.72 +0.06 66 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.63 +0.02 67 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.15 -0.01 52 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.21 0.00 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.26 0.00 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.33 -0.01 53 0 2 0
28MAY26 18.00 P 0.33 0.33 0.33 0.40 -0.01 52 15 15 +15
28MAY26 18.50 P 0.00 0.00 0.00 0.50 -0.01 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.61 -0.01 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.73 -0.01 52 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.87 -0.01 52 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 1.19 -0.01 52 0 17 0
28MAY26 22.00 P 0.00 0.00 0.00 1.58 0.00 52 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.08 +0.03 53 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.66 +0.04 54 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.28 +0.02 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 3.97 +0.02 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 4.68 +0.02 56 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.44 +0.03 57 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.26 +0.04 57 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.10 +0.04 59 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.98 +0.05 60 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.89 +0.06 61 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.82 +0.12 63 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 0.00 106 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 75 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 71 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 0.01 -0.01 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 0.00 52 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 0.00 52 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.13 0.00 52 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.17 0.00 52 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.22 0.00 52 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.27 -0.01 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.42 -0.01 51 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.51 -0.02 51 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 0.62 -0.01 51 0 62 0
29JUN26 18.50 P 0.00 0.00 0.00 0.74 -0.01 51 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.87 -0.01 51 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 1.01 -0.01 51 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 1.18 -0.01 51 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 1.54 -0.01 51 0 43 0
29JUN26 22.00 P 0.00 0.00 0.00 1.98 +0.02 51 0 504 0
29JUN26 23.00 P 0.00 0.00 0.00 2.47 +0.02 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.08 +0.02 52 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 3.73 +0.03 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.43 +0.04 54 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 5.08 -0.05 53 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.90 +0.09 55 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.71 +0.13 56 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.53 +0.16 56 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.40 +0.20 58 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.27 +0.20 58 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.14 +0.05 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 0.00 47 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 51 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 0.00 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 0.00 52 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 +0.01 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 0.00 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.23 0.00 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.29 0.00 51 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.35 -0.01 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.44 0.00 51 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 0.00 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.62 0.00 51 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 0.00 51 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 0.84 0.00 51 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.98 0.00 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.12 0.00 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.27 +0.01 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.44 0.00 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.63 +0.02 50 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 1.80 +0.01 50 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.22 0.00 50 0 6 0
29SEP26 22.00 P 2.80 2.80 2.80 2.71 -0.01 50 2 4 +2
29SEP26 23.00 P 0.00 0.00 0.00 3.27 0.00 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.89 +0.02 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.52 +0.01 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.22 +0.03 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.94 +0.03 54 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.67 +0.06 54 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 7.44 +0.07 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.22 +0.10 55 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.05 +0.12 55 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.87 +0.11 56 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.74 +0.12 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 0.00 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 -0.01 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.29 -0.01 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 -0.01 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.43 -0.01 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.51 -0.02 50 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.60 -0.01 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.71 -0.01 50 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 0.82 -0.02 50 0 1 0
30DEC26 16.00 P 0.97 0.97 0.97 0.94 -0.01 50 2 2 -1
30DEC26 16.50 P 0.00 0.00 0.00 1.08 -0.02 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.22 -0.02 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.37 -0.02 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.56 0.00 50 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 1.76 +0.02 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.96 +0.04 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.10 -0.01 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.34 +0.01 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.82 +0.01 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.35 +0.03 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.89 +0.01 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.49 0.00 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.14 +0.01 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.81 0.00 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.55 +0.03 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.26 +0.05 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.01 +0.05 54 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.78 +0.05 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.56 +0.04 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.39 +0.05 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 11.22 +0.06 55 0 0 0
TOTAL PUT 51 2,645 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 4.15
26FEB26 2.80 C 0.00 0.00 0.00 1.35 -0.02 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.15 -0.03 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.95 -0.02 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.35 -0.02 0 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.25 -0.02 0 0 13 0
26FEB26 4.00 C 0.00 0.00 0.00 0.15 -0.02 0 0 319 0
26FEB26 4.10 C 0.00 0.00 0.00 0.07 0.00 32 0 254 0
26FEB26 4.20 C 0.00 0.00 0.00 0.02 0.00 32 0 119 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.76 -0.02 81 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.66 -0.01 75 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.56 -0.02 69 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.46 -0.02 63 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.36 -0.02 57 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.26 -0.01 52 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.16 -0.02 47 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.06 -0.02 42 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.96 -0.02 37 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.86 -0.02 32 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.75 -0.03 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.66 -0.02 23 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.55 -0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.46 -0.03 14 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.28 -0.02 20 0 110 0
30MAR26 4.00 C 0.00 0.00 0.00 0.21 -0.02 22 0 0 0
30MAR26 4.10 C 0.14 0.14 0.14 0.15 -0.01 23 10 70 0
30MAR26 4.20 C 0.09 0.09 0.09 0.09 -0.01 21 120 370 +120
30MAR26 4.30 C 0.00 0.00 0.00 0.06 -0.01 22 0 46 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 0.00 23 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 22 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.18 -0.01 48 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.07 -0.02 35 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.76 -0.03 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.57 -0.04 17 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.49 -0.03 23 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.41 -0.02 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.33 -0.02 23 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.26 -0.01 23 0 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.19 -0.02 22 0 17 0
29APR26 4.20 C 0.00 0.00 0.00 0.14 -0.02 22 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.10 -0.01 22 0 24 0
29APR26 4.40 C 0.00 0.00 0.00 0.08 0.00 23 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 0.00 25 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 26 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.27 -0.02 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.18 -0.02 35 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.68 -0.04 19 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.59 -0.04 20 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.51 -0.04 22 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.42 -0.04 21 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.35 -0.04 21 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.23 -0.02 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.18 -0.02 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.10 -0.02 22 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 30 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.18 -0.03 23 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.08 -0.04 16 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.98 -0.04 0 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.89 -0.04 23 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.80 -0.04 24 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.70 -0.05 21 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.61 -0.05 21 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.53 -0.04 21 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.46 -0.03 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.40 -0.01 24 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.27 -0.02 23 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.23 -0.01 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 0.00 24 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.01 23 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.18 -0.04 20 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.08 -0.05 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.99 -0.04 22 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.90 -0.04 23 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.81 -0.05 23 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.73 -0.04 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.65 -0.04 24 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.58 -0.03 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.50 -0.04 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 -0.02 23 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.39 -0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 -0.01 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 -0.01 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.38 -0.03 24 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.29 -0.03 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.20 -0.02 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.11 -0.03 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.01 -0.04 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.91 -0.05 21 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.84 -0.04 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 -0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.70 -0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.63 -0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 -0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 -0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 0.00 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.33 -0.01 25 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 0.00 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.26 -0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 -0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.14 0.00 26 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
TOTAL CALL 130 4,781 +120
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 270 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 146 0 17 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 126 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 106 0 258 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 93 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 67 0 62 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.02 +0.01 33 0 84 0
26FEB26 4.20 P 0.00 0.00 0.00 0.07 +0.02 32 0 48 0
26FEB26 4.30 P 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.26 +0.03 63 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.36 +0.03 80 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.46 +0.03 96 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.57 +0.04 131 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.67 +0.04 147 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.77 +0.04 162 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.88 +0.05 194 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.13 +0.05 230 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.38 +0.05 263 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.63 +0.05 292 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 77 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 66 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 35 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 23 0 51 0
30MAR26 4.00 P 0.06 0.06 0.06 0.05 0.00 22 10 44 +10
30MAR26 4.10 P 0.00 0.00 0.00 0.09 +0.01 23 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.14 +0.01 23 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.20 +0.01 22 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.37 +0.02 25 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.47 +0.03 30 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.57 +0.03 34 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.67 +0.03 38 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.77 +0.03 42 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.88 +0.04 50 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.13 +0.04 59 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.38 +0.04 67 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.63 +0.04 75 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.87 +0.03 76 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.13 +0.04 88 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.38 +0.04 95 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.63 +0.04 101 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.88 +0.04 107 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.13 +0.04 112 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.38 +0.04 117 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.63 +0.04 122 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 36 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 29 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 0.00 22 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.02 0.00 23 0 250 0
29APR26 3.80 P 0.00 0.00 0.00 0.04 0.00 24 0 254 0
29APR26 3.90 P 0.00 0.00 0.00 0.06 0.00 23 0 110 0
29APR26 4.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.24 +0.02 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.31 +0.02 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.39 +0.02 24 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.48 +0.02 25 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.67 +0.03 29 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.77 +0.03 32 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.88 +0.04 38 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.13 +0.04 44 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.38 +0.04 51 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 33 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 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 0.00 24 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.21 +0.01 23 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.27 +0.02 23 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.34 +0.02 24 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.42 +0.02 25 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.50 +0.02 25 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.59 +0.03 26 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.68 +0.04 27 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.78 +0.04 30 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.88 +0.04 32 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.13 +0.04 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.38 +0.04 43 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 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 26 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 0.00 25 0 40 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 25 0 10 0
29JUN26 3.60 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 +0.01 25 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 325 0
29JUN26 4.10 P 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.38 +0.01 25 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.45 +0.01 25 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.53 +0.02 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.70 +0.02 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.79 +0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.88 +0.01 29 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.13 +0.02 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.39 +0.03 41 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.65 +0.04 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.89 +0.04 49 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.13 +0.04 51 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.38 +0.04 54 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.63 +0.04 58 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.88 +0.04 61 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.13 +0.04 64 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.38 +0.04 67 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.63 +0.04 70 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 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 +0.01 27 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 0.00 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 0.00 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 0.00 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 +0.01 26 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 +0.01 26 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 0.00 25 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.42 0.00 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.63 +0.01 26 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.71 +0.01 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.79 +0.01 27 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.88 +0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.96 +0.01 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.19 +0.02 30 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.43 +0.02 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.67 +0.02 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.92 +0.02 38 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 +0.01 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 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 0.07 +0.01 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 0.00 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 +0.01 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 +0.01 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.27 +0.01 26 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 +0.01 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 +0.01 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.69 +0.01 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.77 +0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.84 +0.01 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.92 +0.01 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.01 +0.02 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.22 +0.02 29 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.45 +0.02 30 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.67 +0.02 30 0 0 0
TOTAL PUT 10 2,967 +10
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$ 37.54
26FEB26 19.50 C 0.00 0.00 0.00 18.13 +0.75 453 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 17.54 +0.66 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 16.54 +0.66 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 15.54 +0.65 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 14.54 +0.65 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.87 +0.98 424 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.54 +0.65 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.54 +0.65 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.86 +0.97 329 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.55 +0.40 153 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 8.54 +0.65 0 0 180 0
26FEB26 30.00 C 0.00 0.00 0.00 7.62 +0.53 175 0 161 0
26FEB26 31.00 C 0.00 0.00 0.00 6.66 +0.78 168 0 230 0
26FEB26 32.00 C 0.00 0.00 0.00 5.55 +0.66 87 0 166 0
26FEB26 33.00 C 4.45 4.45 4.45 4.55 +0.66 72 6 1,008 0
26FEB26 34.00 C 0.00 0.00 0.00 3.60 +0.71 84 0 192 0
26FEB26 35.00 C 0.00 0.00 0.00 2.55 +0.66 41 0 212 0
26FEB26 36.00 C 1.55 1.55 1.55 1.55 +0.59 26 14 540 0
26FEB26 37.00 C 0.30 0.61 0.27 0.67 +0.38 29 195 485 -75
26FEB26 38.00 C 0.07 0.24 0.07 0.18 +0.13 32 440 379 -29
26FEB26 39.00 C 0.00 0.00 0.00 0.03 +0.02 34 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 56 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 20.09 +0.66 87 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.70 +0.77 127 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 19.09 +0.66 73 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.59 +0.66 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 18.13 +0.70 97 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.59 +0.66 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.60 +0.66 68 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.60 +0.66 58 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.60 +0.66 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.87 +0.92 98 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.65 +0.70 65 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 11.75 +0.80 73 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 10.86 +0.91 75 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 9.90 +0.75 71 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 8.87 +0.67 62 0 73 0
30MAR26 30.00 C 0.00 0.00 0.00 7.62 +0.53 24 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 6.82 +0.74 47 0 245 0
30MAR26 32.00 C 0.00 0.00 0.00 5.63 +0.50 21 0 127 0
30MAR26 33.00 C 0.00 0.00 0.00 4.65 +0.66 22 0 84 0
30MAR26 34.00 C 0.00 0.00 0.00 3.76 +0.67 25 0 208 0
30MAR26 35.00 C 0.00 0.00 0.00 2.75 +0.52 19 0 277 0
30MAR26 36.00 C 1.87 1.87 1.87 1.96 +0.45 20 60 97 -30
30MAR26 37.00 C 1.27 1.27 1.27 1.32 +0.37 21 3 215 +1
30MAR26 38.00 C 0.86 0.86 0.76 0.88 +0.30 22 67 178 +58
30MAR26 39.00 C 0.47 0.47 0.47 0.51 +0.20 22 240 297 +187
30MAR26 40.00 C 0.34 0.35 0.33 0.28 +0.13 22 34 77 +34
30MAR26 41.00 C 0.20 0.20 0.19 0.14 +0.07 22 80 133 +80
30MAR26 42.00 C 0.00 0.00 0.00 0.07 +0.04 22 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 16.64 +0.65 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 15.65 +0.66 40 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 14.65 +0.65 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.87 +0.87 68 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.66 +0.65 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.75 +0.74 48 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.86 +0.84 52 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.90 +0.75 49 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.94 +0.67 46 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 7.92 +0.83 40 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 6.90 +0.67 34 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 5.89 +0.65 29 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 4.80 +0.64 21 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 3.84 +0.55 19 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 2.96 +0.49 18 0 161 0
29APR26 36.00 C 0.00 0.00 0.00 2.20 +0.42 18 0 255 0
29APR26 37.00 C 0.00 0.00 0.00 1.58 +0.33 19 0 208 0
29APR26 38.00 C 0.00 0.00 0.00 1.09 +0.24 19 0 262 0
29APR26 39.00 C 0.00 0.00 0.00 0.75 +0.20 20 0 201 0
29APR26 40.00 C 0.49 0.50 0.49 0.46 +0.13 19 251 286 +241
29APR26 41.00 C 0.00 0.00 0.00 0.27 +0.08 19 0 20 0
29APR26 42.00 C 0.00 0.00 0.00 0.15 +0.04 19 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.77 +0.71 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.86 +0.80 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.90 +0.75 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.94 +0.67 38 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.92 +0.82 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.90 +0.67 28 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.98 +0.74 27 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.98 +0.61 23 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 3.93 +0.48 18 0 711 0
28MAY26 35.00 C 0.00 0.00 0.00 3.26 +0.59 21 0 729 0
28MAY26 36.00 C 0.00 0.00 0.00 2.42 +0.39 19 0 30 0
28MAY26 37.00 C 1.80 1.81 1.80 1.81 +0.31 19 90 180 +90
28MAY26 38.00 C 0.00 0.00 0.00 1.33 +0.25 19 0 448 0
28MAY26 39.00 C 0.00 0.00 0.00 0.94 +0.20 20 0 571 0
28MAY26 40.00 C 0.69 0.69 0.68 0.62 +0.13 19 240 278 +90
28MAY26 41.00 C 0.00 0.00 0.00 0.40 +0.09 19 0 90 0
28MAY26 42.00 C 0.00 0.00 0.00 0.25 +0.06 19 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.15 +0.03 19 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.16 +0.66 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.67 +0.66 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.17 +0.66 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.67 +0.66 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.68 +0.66 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.69 +0.66 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.69 +0.66 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.01 +0.83 60 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 13.00 +0.72 55 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 12.06 +0.78 52 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 10.86 +0.80 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.90 +0.75 38 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 9.00 +0.73 38 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 7.98 +0.88 33 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 6.97 +0.66 29 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 5.98 +0.64 25 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 5.03 +0.66 23 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 4.13 +0.67 21 0 35 0
29JUN26 35.00 C 3.28 3.28 3.28 3.31 +0.63 21 1 19 -1
29JUN26 36.00 C 0.00 0.00 0.00 2.58 +0.51 20 0 404 0
29JUN26 37.00 C 0.00 0.00 0.00 1.88 +0.32 19 0 405 0
29JUN26 38.00 C 1.37 1.37 1.37 1.40 +0.27 19 6 25 +6
29JUN26 39.00 C 1.07 1.12 1.01 1.01 +0.21 19 85 95 +85
29JUN26 40.00 C 0.00 0.00 0.00 0.72 +0.18 19 0 0 0
29JUN26 41.00 C 0.63 0.63 0.63 0.49 +0.13 19 5 5 +5
29JUN26 42.00 C 0.00 0.00 0.00 0.32 +0.09 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.21 +0.06 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.13 +0.04 19 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.16 +0.66 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.67 +0.66 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.17 +0.66 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.67 +0.66 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.68 +0.66 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.69 +0.66 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.69 +0.66 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 14.01 +0.83 48 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 13.00 +0.72 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.06 +0.78 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.86 +0.80 33 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 9.90 +0.75 31 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 9.01 +0.68 31 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 8.01 +0.68 27 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 7.03 +0.72 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.09 +0.66 23 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 5.20 +0.77 21 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 4.38 +0.72 21 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 3.44 +0.45 18 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 2.83 +0.43 18 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 2.30 +0.41 18 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 1.84 +0.35 18 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.46 +0.28 19 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 1.15 +0.24 19 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.90 +0.21 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.72 +0.21 19 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.56 +0.19 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.41 +0.14 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.31 +0.12 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.23 +0.09 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.68 +0.66 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.69 +0.66 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.69 +0.66 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.01 +0.83 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.00 +0.72 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.06 +0.78 35 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.86 +0.79 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.90 +0.75 26 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 9.01 +0.68 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.05 +0.72 23 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 7.03 +0.69 20 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.09 +0.57 19 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 5.20 +0.57 17 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 4.42 +0.32 17 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 3.79 +0.30 17 0 19 0
30DEC26 36.00 C 2.90 3.20 2.90 3.22 +0.37 18 10 21 -10
30DEC26 37.00 C 2.41 2.63 2.41 2.71 +0.32 18 10 25 +2
30DEC26 38.00 C 0.00 0.00 0.00 2.26 +0.27 18 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.88 +0.24 18 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.55 +0.22 18 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 1.26 +0.16 18 0 0 0
30DEC26 42.00 C 1.06 1.06 1.06 1.06 +0.14 18 2 40 +2
30DEC26 43.00 C 0.00 0.00 0.00 0.87 +0.14 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.69 +0.10 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.54 +0.09 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.43 +0.08 18 0 0 0
TOTAL CALL 1,839 14,324 +736
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 283 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 261 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 240 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 220 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 201 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 182 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 164 0 392 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 146 0 161 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 496 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 112 0 447 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 232 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 79 0 731 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 63 0 338 0
26FEB26 35.00 P 0.03 0.04 0.03 0.01 0.00 47 120 680 0
26FEB26 36.00 P 0.06 0.06 0.06 0.02 -0.05 34 4 833 -4
26FEB26 37.00 P 0.18 0.23 0.14 0.15 -0.26 32 184 620 +101
26FEB26 38.00 P 0.94 1.06 0.64 0.65 -0.54 33 116 162 +30
26FEB26 39.00 P 0.00 0.00 0.00 1.52 -0.60 42 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.46 -0.66 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 3.56 -0.68 88 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.46 -0.76 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.49 -0.81 97 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.46 -0.87 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.49 -0.83 124 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.71 -0.61 203 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 358 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 207 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 146 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 210 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 35 0 369 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 31 0 498 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 203 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 292 0
30MAR26 33.00 P 0.07 0.07 0.07 0.03 -0.02 23 30 659 0
30MAR26 34.00 P 0.00 0.00 0.00 0.08 -0.04 22 0 481 0
30MAR26 35.00 P 0.14 0.18 0.14 0.18 -0.09 22 11 359 -1
30MAR26 36.00 P 0.38 0.38 0.36 0.38 -0.16 22 121 265 +92
30MAR26 37.00 P 0.96 0.96 0.71 0.71 -0.30 21 123 156 +16
30MAR26 38.00 P 1.31 1.38 1.31 1.19 -0.45 21 32 117 +27
30MAR26 39.00 P 0.00 0.00 0.00 1.91 -0.43 23 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 2.73 -0.56 24 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.63 -0.61 26 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.60 -0.67 30 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.49 -0.81 28 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.46 -0.87 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.49 -0.83 35 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.71 -0.61 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 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 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 23 0 345 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 212 0
29APR26 33.00 P 0.00 0.00 0.00 0.07 -0.05 20 0 134 0
29APR26 34.00 P 0.15 0.15 0.15 0.15 -0.09 19 240 484 +150
29APR26 35.00 P 0.36 0.36 0.36 0.29 -0.15 19 2 423 -2
29APR26 36.00 P 0.00 0.00 0.00 0.53 -0.23 19 0 362 0
29APR26 37.00 P 1.16 1.16 0.96 0.91 -0.33 19 220 372 +90
29APR26 38.00 P 1.60 1.60 1.60 1.42 -0.42 20 100 184 +100
29APR26 39.00 P 0.00 0.00 0.00 2.08 -0.42 20 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 2.84 -0.56 21 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 3.63 -0.68 20 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.60 -0.67 23 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.53 -0.77 24 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.62 -0.71 30 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.49 -0.83 27 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.71 -0.61 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.06 -0.04 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.12 -0.07 19 0 20 0
28MAY26 33.00 P 0.29 0.29 0.29 0.22 -0.11 19 30 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.39 -0.17 19 0 650 0
28MAY26 35.00 P 0.63 0.63 0.62 0.64 -0.24 19 240 925 +240
28MAY26 36.00 P 1.12 1.12 1.12 0.99 -0.31 19 30 168 +30
28MAY26 37.00 P 1.75 1.75 1.56 1.47 -0.41 19 212 209 +180
28MAY26 38.00 P 2.43 2.43 2.11 2.07 -0.47 19 230 500 +200
28MAY26 39.00 P 2.96 2.96 2.80 2.78 -0.49 20 200 200 +200
28MAY26 40.00 P 0.00 0.00 0.00 3.59 -0.48 20 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 4.22 -0.57 16 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 5.08 -0.62 12 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.97 -0.96 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.19 -0.45 23 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.83 -0.68 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.08 -0.38 22 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 627 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 24 0 70 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.05 19 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 -0.07 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.31 -0.11 19 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 0.51 -0.16 19 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 0.79 -0.22 19 0 26 0
29JUN26 36.00 P 1.29 1.29 1.25 1.16 -0.29 18 200 600 +200
29JUN26 37.00 P 1.82 1.82 1.73 1.64 -0.35 18 200 667 +100
29JUN26 38.00 P 0.00 0.00 0.00 2.25 -0.41 19 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 2.82 -0.65 18 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.72 -0.44 20 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.32 -0.84 16 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.18 -0.89 15 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.03 -1.00 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.26 -0.74 22 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.18 -0.41 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.08 -0.66 20 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 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 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 22 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 0.00 20 0 239 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 0.00 19 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 0.00 19 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 -0.02 19 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 0.43 -0.04 19 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.64 -0.06 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.92 -0.08 19 0 165 0
29SEP26 35.00 P 1.32 1.32 1.32 1.26 -0.13 19 1 34 0
29SEP26 36.00 P 0.00 0.00 0.00 1.68 -0.17 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 2.18 -0.22 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 2.75 -0.19 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.39 -0.23 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.11 -0.32 20 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.67 -0.57 18 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.47 -0.63 18 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.30 -0.73 17 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.38 -0.62 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.45 -0.34 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.39 -0.35 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 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 21 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 -0.03 18 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 -0.04 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.18 -0.05 19 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 0.28 -0.08 19 0 7 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 -0.11 18 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.60 -0.14 19 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.83 -0.19 19 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.13 -0.23 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.50 -0.26 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 1.93 -0.30 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.42 -0.36 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.98 -0.41 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.61 -0.33 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.31 -0.38 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 5.06 -0.52 20 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.64 -0.77 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.53 -0.76 19 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.59 -0.41 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.45 -0.42 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.46 -0.35 23 0 0 0
TOTAL PUT 2,646 20,028 +1,749
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$ 7.03
26FEB26 3.80 C 0.00 0.00 0.00 3.27 +0.70 504 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 3.13 +0.66 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 3.07 +0.70 467 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 2.93 +0.66 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.87 +0.70 432 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.73 +0.66 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.63 +0.66 0 0 0 0
26FEB26 4.50 C 1.96 1.96 1.96 2.55 +0.68 333 1 7 0
26FEB26 4.60 C 0.00 0.00 0.00 2.46 +0.68 345 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 2.33 +0.66 0 0 0 0
26FEB26 4.80 C 2.13 2.20 2.13 2.23 +0.65 0 4 8 0
26FEB26 4.90 C 0.00 0.00 0.00 2.13 +0.65 0 0 55 0
26FEB26 5.00 C 0.00 0.00 0.00 2.03 +0.66 0 0 1,376 0
26FEB26 5.25 C 0.00 0.00 0.00 1.78 +0.65 0 0 172 0
26FEB26 5.50 C 0.99 1.53 0.99 1.53 +0.66 0 15 292 -15
26FEB26 5.75 C 0.85 0.85 0.85 1.29 +0.68 148 1 97 -1
26FEB26 6.00 C 0.47 0.60 0.47 1.05 +0.66 141 84 767 -84
26FEB26 6.25 C 0.25 0.36 0.25 0.78 +0.57 0 157 177 -138
26FEB26 6.50 C 0.19 0.52 0.19 0.54 +0.44 68 121 155 0
26FEB26 6.75 C 0.08 0.30 0.08 0.33 +0.29 73 108 233 -43
26FEB26 7.00 C 0.05 0.18 0.05 0.18 +0.17 79 262 197 -15
26FEB26 7.25 C 0.05 0.09 0.05 0.09 +0.08 84 21 126 +21
26FEB26 7.50 C 0.02 0.05 0.02 0.03 +0.02 79 90 111 +50
26FEB26 7.75 C 0.01 0.03 0.01 0.01 0.00 81 45 45 +20
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 138 0 1 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 4.43 +0.66 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.33 +0.66 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.24 +0.67 118 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.13 +0.66 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.05 +0.68 133 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.95 +0.68 128 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.87 +0.69 145 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.74 +0.66 91 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.64 +0.66 86 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.53 +0.65 0 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 3.44 +0.66 74 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 3.37 +0.69 120 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 3.27 +0.70 116 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 3.14 +0.66 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 3.07 +0.68 107 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 2.95 +0.67 84 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 2.87 +0.69 99 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 2.75 +0.64 77 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 2.67 +0.67 91 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.58 +0.68 92 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 2.46 +0.63 76 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 2.35 +0.66 63 0 110 0
30MAR26 4.80 C 2.03 2.03 2.03 2.26 +0.63 69 2 24 -2
30MAR26 4.90 C 0.00 0.00 0.00 2.16 +0.64 66 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.08 +0.69 73 0 751 0
30MAR26 5.25 C 1.58 1.58 1.58 1.83 +0.65 64 20 509 -20
30MAR26 5.50 C 0.00 0.00 0.00 1.62 +0.66 68 0 132 0
30MAR26 5.75 C 0.00 0.00 0.00 1.39 +0.63 63 0 83 0
30MAR26 6.00 C 0.96 0.96 0.96 1.15 +0.56 56 25 83 -25
30MAR26 6.25 C 0.50 0.92 0.50 0.92 +0.47 49 52 126 -52
30MAR26 6.50 C 0.45 0.68 0.45 0.76 +0.43 52 46 1,041 -6
30MAR26 6.75 C 0.35 0.55 0.35 0.60 +0.35 51 75 352 +16
30MAR26 7.00 C 0.27 0.47 0.27 0.48 +0.31 53 185 175 +141
30MAR26 7.25 C 0.22 0.35 0.22 0.38 +0.26 54 126 456 +97
30MAR26 7.50 C 0.16 0.24 0.16 0.29 +0.21 54 3 54 +3
30MAR26 7.75 C 0.20 0.21 0.20 0.22 +0.16 54 11 22 +11
30MAR26 8.00 C 0.07 0.17 0.07 0.16 +0.12 54 56 61 +56
30MAR26 8.25 C 0.12 0.12 0.12 0.12 +0.09 55 1 1 +1
30MAR26 8.50 C 0.10 0.12 0.10 0.09 +0.07 55 10 112 +10
30MAR26 8.75 C 0.06 0.08 0.06 0.06 +0.05 54 68 178 +68
29APR26 3.90 C 0.00 0.00 0.00 3.20 +0.69 91 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 3.10 +0.69 87 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 2.97 +0.66 70 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.88 +0.67 72 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.80 +0.68 77 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.69 +0.68 70 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.62 +0.69 77 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.47 +0.64 55 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.42 +0.68 71 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.30 +0.65 62 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.22 +0.66 65 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.10 +0.64 56 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 1.84 +0.60 46 0 38 0
29APR26 5.50 C 0.00 0.00 0.00 1.64 +0.61 51 0 11 0
29APR26 5.75 C 0.00 0.00 0.00 1.41 +0.58 48 0 15 0
29APR26 6.00 C 0.00 0.00 0.00 1.21 +0.53 47 0 95 0
29APR26 6.25 C 0.62 0.62 0.62 1.01 +0.46 45 1 24 -1
29APR26 6.50 C 0.70 0.70 0.70 0.86 +0.43 47 1 55 +1
29APR26 6.75 C 0.00 0.00 0.00 0.71 +0.36 47 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.59 +0.31 47 0 23 0
29APR26 7.25 C 0.35 0.35 0.35 0.49 +0.28 48 1 11 +1
29APR26 7.50 C 0.00 0.00 0.00 0.41 +0.25 49 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.33 +0.21 49 0 0 0
29APR26 8.00 C 0.17 0.17 0.17 0.26 +0.17 49 10 24 +10
29APR26 8.25 C 0.00 0.00 0.00 0.21 +0.14 49 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.16 +0.11 49 0 100 0
29APR26 8.75 C 0.14 0.15 0.14 0.13 +0.09 49 2 2 +2
28MAY26 4.10 C 0.00 0.00 0.00 2.98 +0.65 75 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 2.88 +0.65 71 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.80 +0.66 76 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.69 +0.65 70 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 2.62 +0.68 76 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 2.48 +0.63 60 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.42 +0.67 69 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.31 +0.65 64 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.22 +0.66 64 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 2.11 +0.64 58 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 1.88 +0.63 55 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 1.65 +0.60 52 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 1.45 +0.58 52 0 55 0
28MAY26 6.00 C 0.00 0.00 0.00 1.22 +0.51 47 0 1 0
28MAY26 6.25 C 0.74 0.85 0.74 1.06 +0.49 49 4 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.89 +0.44 48 0 21 0
28MAY26 6.75 C 0.00 0.00 0.00 0.75 +0.39 48 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.62 +0.34 47 0 11 0
28MAY26 7.25 C 0.00 0.00 0.00 0.51 +0.30 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.42 +0.26 47 0 0 0
28MAY26 7.75 C 0.36 0.36 0.36 0.34 +0.21 47 15 15 +15
28MAY26 8.00 C 0.00 0.00 0.00 0.27 +0.17 46 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.22 +0.15 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.17 +0.11 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.14 +0.10 47 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 4.45 +0.66 99 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 4.35 +0.66 95 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 4.25 +0.65 90 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 4.13 +0.63 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 4.05 +0.65 82 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.95 +0.64 78 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.87 +0.67 93 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.76 +0.65 83 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.65 +0.64 67 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 3.55 +0.63 63 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 3.48 +0.67 84 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.37 +0.64 76 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.27 +0.64 73 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.20 +0.66 82 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.10 +0.67 78 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 2.98 +0.64 69 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 2.88 +0.64 66 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 2.80 +0.66 69 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 2.69 +0.64 64 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 2.62 +0.67 69 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 2.49 +0.64 58 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 2.42 +0.66 63 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 2.32 +0.66 60 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 2.22 +0.65 58 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 2.12 +0.64 55 0 46 0
29JUN26 5.25 C 1.63 1.63 1.63 1.90 +0.63 54 10 65 0
29JUN26 5.50 C 1.45 1.45 1.45 1.67 +0.60 50 10 90 +10
29JUN26 5.75 C 1.26 1.26 1.26 1.46 +0.56 48 1 147 0
29JUN26 6.00 C 0.00 0.00 0.00 1.27 +0.52 48 0 175 0
29JUN26 6.25 C 0.00 0.00 0.00 1.09 +0.48 46 0 241 0
29JUN26 6.50 C 0.00 0.00 0.00 0.94 +0.44 47 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 +0.38 46 0 137 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 +0.34 45 0 121 0
29JUN26 7.25 C 0.00 0.00 0.00 0.57 +0.30 46 0 11 0
29JUN26 7.50 C 0.00 0.00 0.00 0.47 +0.26 45 0 30 0
29JUN26 7.75 C 0.41 0.41 0.41 0.40 +0.23 45 4 53 -4
29JUN26 8.00 C 0.29 0.34 0.29 0.33 +0.19 45 10 8 +6
29JUN26 8.25 C 0.00 0.00 0.00 0.27 +0.16 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.23 +0.14 45 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 +0.11 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 3.27 +0.64 61 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 3.20 +0.66 67 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 3.10 +0.67 64 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 2.99 +0.65 60 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 2.90 +0.64 60 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.81 +0.65 59 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.70 +0.64 55 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 2.62 +0.65 56 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.52 +0.64 54 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.44 +0.65 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.34 +0.64 52 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.25 +0.63 51 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 2.15 +0.61 49 0 1 0
29SEP26 5.25 C 1.76 1.76 1.76 1.94 +0.59 48 3 3 +3
29SEP26 5.50 C 0.00 0.00 0.00 1.74 +0.56 47 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 +0.52 45 0 87 0
29SEP26 6.00 C 0.00 0.00 0.00 1.38 +0.49 45 0 90 0
29SEP26 6.25 C 0.00 0.00 0.00 1.22 +0.44 44 0 43 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 +0.42 44 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.96 +0.38 44 0 0 0
29SEP26 7.00 C 0.66 0.66 0.66 0.85 +0.35 43 5 55 +5
29SEP26 7.25 C 0.00 0.00 0.00 0.75 +0.32 43 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.66 +0.29 43 0 4 0
29SEP26 7.75 C 0.58 0.58 0.58 0.58 +0.26 43 3 3 -3
29SEP26 8.00 C 0.50 0.53 0.50 0.51 +0.24 43 5 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.44 +0.21 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 +0.19 43 0 20 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 +0.17 43 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 3.28 +0.64 55 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 3.20 +0.65 57 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 3.10 +0.64 55 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 3.00 +0.63 53 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.91 +0.64 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.82 +0.64 52 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.73 +0.64 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.65 +0.65 51 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.56 +0.64 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.47 +0.63 49 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 2.39 +0.63 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.30 +0.62 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.22 +0.61 47 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 2.02 +0.58 46 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 +0.55 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 1.67 +0.52 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 1.52 +0.49 44 0 55 0
30DEC26 6.25 C 1.14 1.34 1.14 1.37 +0.45 43 15 67 -15
30DEC26 6.50 C 0.00 0.00 0.00 1.25 +0.44 43 0 60 0
30DEC26 6.75 C 0.91 1.07 0.91 1.13 +0.41 43 19 66 +19
30DEC26 7.00 C 0.00 0.00 0.00 1.03 +0.39 43 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.92 +0.35 42 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.84 +0.34 43 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.75 +0.31 42 0 0 0
30DEC26 8.00 C 0.67 0.67 0.65 0.68 +0.29 42 5 15 +5
30DEC26 8.25 C 0.00 0.00 0.00 0.61 +0.27 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.55 +0.24 42 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.49 +0.22 42 0 0 0
TOTAL CALL 1,713 11,870 +147
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 354 0 1 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 340 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 326 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 313 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 300 0 250 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 287 0 321 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 274 0 171 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 261 0 503 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 248 0 671 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 236 0 1,171 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 206 0 575 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 178 0 273 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 151 0 401 0
26FEB26 6.00 P 0.01 0.01 0.01 0.01 -0.02 123 41 294 +41
26FEB26 6.25 P 0.02 0.02 0.01 0.01 -0.09 97 60 28 -33
26FEB26 6.50 P 0.02 0.02 0.02 0.02 -0.22 83 30 0 -30
26FEB26 6.75 P 0.16 0.16 0.09 0.06 -0.37 80 46 46 +46
26FEB26 7.00 P 0.21 0.21 0.15 0.15 -0.52 79 47 42 +42
26FEB26 7.25 P 0.00 0.00 0.00 0.31 -0.59 85 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.51 -0.63 88 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.75 -0.64 107 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.99 -0.65 119 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.24 -0.65 140 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.48 -0.66 141 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.73 -0.66 157 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 135 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 130 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 121 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 112 0 43 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 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 100 0 7 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 96 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30MAR26 4.00 P 0.01 0.01 0.01 0.01 0.00 89 2 125 +2
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 44 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 79 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 405 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 0 93 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 320 0
30MAR26 4.70 P 0.03 0.03 0.03 0.01 0.00 66 3 865 +3
30MAR26 4.80 P 0.03 0.03 0.03 0.01 0.00 63 1 287 +1
30MAR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 60 0 857 0
30MAR26 5.00 P 0.04 0.04 0.04 0.01 -0.02 57 100 714 +85
30MAR26 5.25 P 0.00 0.00 0.00 0.02 -0.03 57 0 194 0
30MAR26 5.50 P 0.07 0.07 0.06 0.03 -0.05 54 105 327 +95
30MAR26 5.75 P 0.11 0.11 0.08 0.06 -0.08 55 195 210 +123
30MAR26 6.00 P 0.10 0.10 0.10 0.10 -0.12 55 35 96 -5
30MAR26 6.25 P 0.28 0.28 0.15 0.15 -0.18 54 21 31 +21
30MAR26 6.50 P 0.34 0.34 0.21 0.22 -0.24 53 40 70 +40
30MAR26 6.75 P 0.00 0.00 0.00 0.31 -0.32 52 0 109 0
30MAR26 7.00 P 0.00 0.00 0.00 0.44 -0.38 54 0 6 0
30MAR26 7.25 P 0.60 0.60 0.60 0.59 -0.42 55 10 10 +10
30MAR26 7.50 P 0.00 0.00 0.00 0.76 -0.47 56 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.94 -0.51 57 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.14 -0.54 58 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.36 -0.54 61 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.58 -0.58 62 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.81 -0.60 64 0 0 0
29APR26 3.90 P 0.01 0.02 0.01 0.01 0.00 68 5 5 +5
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 50 0
29APR26 4.60 P 0.05 0.05 0.05 0.01 -0.01 51 30 45 -30
29APR26 4.70 P 0.00 0.00 0.00 0.01 -0.02 48 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 -0.03 46 0 195 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 -0.03 50 0 151 0
29APR26 5.00 P 0.07 0.07 0.06 0.03 -0.03 51 79 427 +79
29APR26 5.25 P 0.00 0.00 0.00 0.05 -0.05 51 0 117 0
29APR26 5.50 P 0.12 0.12 0.10 0.07 -0.08 49 13 16 -13
29APR26 5.75 P 0.00 0.00 0.00 0.11 -0.11 49 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.17 -0.15 50 0 0 0
29APR26 6.25 P 0.24 0.24 0.23 0.23 -0.20 49 20 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.32 -0.25 49 0 9 0
29APR26 6.75 P 0.00 0.00 0.00 0.42 -0.30 49 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.56 -0.35 50 0 0 0
29APR26 7.25 P 0.75 0.75 0.75 0.70 -0.40 50 30 30 +30
29APR26 7.50 P 0.92 0.92 0.92 0.86 -0.44 50 15 15 +15
29APR26 7.75 P 0.00 0.00 0.00 1.04 -0.48 51 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.23 -0.52 52 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.43 -0.55 53 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.65 -0.57 55 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.87 -0.59 56 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 -0.02 45 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 -0.04 44 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 -0.04 45 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 -0.05 46 0 19 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 -0.05 46 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.07 -0.05 48 0 170 0
28MAY26 5.25 P 0.00 0.00 0.00 0.10 -0.08 47 0 7 0
28MAY26 5.50 P 0.00 0.00 0.00 0.14 -0.12 45 0 55 0
28MAY26 5.75 P 0.00 0.00 0.00 0.20 -0.15 45 0 99 0
28MAY26 6.00 P 0.00 0.00 0.00 0.27 -0.20 45 0 30 0
28MAY26 6.25 P 0.33 0.33 0.33 0.36 -0.24 45 10 10 +10
28MAY26 6.50 P 0.00 0.00 0.00 0.47 -0.28 45 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.59 -0.32 44 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.73 -0.36 44 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.88 -0.40 44 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.05 -0.43 44 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.22 -0.47 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.41 -0.50 42 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.61 -0.52 41 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.81 -0.55 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.03 -0.56 39 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 65 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 -0.02 42 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.03 40 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.03 43 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.03 45 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.03 46 0 344 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.04 46 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.04 46 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 -0.05 46 0 59 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 -0.05 45 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 -0.07 44 0 140 0
29JUN26 5.25 P 0.14 0.14 0.14 0.13 -0.09 44 8 82 0
29JUN26 5.50 P 0.21 0.21 0.21 0.18 -0.13 44 20 50 +20
29JUN26 5.75 P 0.26 0.26 0.26 0.25 -0.16 44 20 130 +20
29JUN26 6.00 P 0.00 0.00 0.00 0.33 -0.20 44 0 60 0
29JUN26 6.25 P 0.00 0.00 0.00 0.42 -0.24 43 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.53 -0.28 43 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.65 -0.32 43 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 0.79 -0.35 42 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 0.94 -0.39 42 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.10 -0.43 42 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.28 -0.45 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.46 -0.48 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.66 -0.50 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.87 -0.52 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.08 -0.54 40 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 -0.03 41 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.03 42 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.03 43 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.05 -0.03 44 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.04 44 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 -0.04 43 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.05 43 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.06 43 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.07 42 0 8 0
29SEP26 4.70 P 0.14 0.14 0.14 0.12 -0.07 43 1 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.08 42 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 -0.10 41 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 -0.08 43 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 -0.13 41 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.29 -0.15 42 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.37 -0.18 41 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.46 -0.21 41 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.56 -0.25 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.68 -0.27 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.80 -0.31 41 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 0.95 -0.33 41 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.09 -0.36 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.25 -0.39 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.42 -0.41 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.59 -0.44 39 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 1.77 -0.49 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.99 -0.48 40 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 2.19 -0.50 40 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.05 -0.03 41 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 -0.04 42 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 -0.04 41 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.09 -0.04 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.05 42 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.06 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.06 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.15 -0.06 42 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 -0.07 42 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 -0.07 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.21 -0.07 42 0 0 0
30DEC26 4.90 P 0.22 0.22 0.22 0.22 -0.09 41 100 100 +100
30DEC26 5.00 P 0.32 0.32 0.32 0.25 -0.09 41 1 35 -1
30DEC26 5.25 P 0.35 0.35 0.35 0.31 -0.12 41 2 0 -2
30DEC26 5.50 P 0.00 0.00 0.00 0.39 -0.14 41 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.47 -0.18 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.58 -0.19 41 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 0.68 -0.23 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 -0.24 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.93 -0.28 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.07 -0.30 40 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 1.22 -0.32 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.38 -0.35 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.54 -0.38 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.71 -0.40 39 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.89 -0.45 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.07 -0.47 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.26 -0.50 38 0 0 0
TOTAL PUT 1,090 14,718 +674
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$ 57.00
26FEB26 37.00 C 0.00 0.00 0.00 20.01 -3.50 204 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 19.01 -3.50 191 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 18.01 -3.50 179 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 17.26 -3.25 301 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 16.01 -3.50 156 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 15.01 -3.50 145 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 14.01 -3.50 134 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 13.01 -3.50 123 0 0 0
26FEB26 45.00 C 11.50 11.50 11.50 12.01 -3.50 113 5 0 -5
26FEB26 46.00 C 0.00 0.00 0.00 11.01 -3.50 103 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 10.01 -3.50 93 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 9.27 -3.24 170 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 8.01 -3.50 73 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 7.04 -3.47 89 0 36 0
26FEB26 52.50 C 0.00 0.00 0.00 4.66 -3.59 84 0 30 0
26FEB26 55.00 C 2.36 2.55 2.36 2.32 -3.21 61 10 22 -10
26FEB26 57.50 C 1.05 1.05 0.80 0.74 -2.36 57 9 22 +1
26FEB26 60.00 C 0.46 0.46 0.18 0.13 -1.22 56 38 38 +1
26FEB26 62.50 C 0.06 0.07 0.06 0.02 -0.40 60 13 118 -4
26FEB26 65.00 C 0.03 0.03 0.01 0.01 -0.07 74 24 117 -2
26FEB26 67.50 C 0.02 0.02 0.02 0.01 0.00 93 2 166 -2
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 213 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 126 0 48 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 142 0 36 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 157 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 171 0 51 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 185 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 198 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 39.05 -3.50 120 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 38.55 -3.50 111 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 38.05 -3.50 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 37.55 -3.50 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 37.05 -3.50 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 36.06 -3.50 110 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 35.06 -3.50 98 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 34.06 -3.50 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 33.06 -3.51 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 32.07 -3.50 90 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 31.07 -3.50 79 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 30.96 -2.61 183 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 29.07 -3.51 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 28.08 -3.50 74 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 27.08 -3.50 63 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 26.08 -3.50 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 25.08 -3.60 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 24.24 -3.35 96 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 23.78 -2.81 126 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 22.75 -3.17 119 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 21.09 -3.51 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 20.17 -3.82 69 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 19.10 -3.50 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 18.19 -3.82 63 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 17.26 -3.35 66 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 16.25 -3.75 61 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 15.13 -3.49 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.18 -3.37 47 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 13.31 -3.68 53 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 12.33 -3.31 50 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 11.57 -2.94 56 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 10.61 -3.45 53 0 130 0
30MAR26 48.00 C 9.50 9.50 9.50 9.40 -3.61 42 5 561 0
30MAR26 49.00 C 0.00 0.00 0.00 8.75 -3.25 48 0 410 0
30MAR26 50.00 C 7.55 7.55 7.55 7.86 -2.96 47 24 190 -5
30MAR26 52.50 C 0.00 0.00 0.00 5.72 -2.62 42 0 178 0
30MAR26 55.00 C 0.00 0.00 0.00 4.10 -2.28 42 0 193 0
30MAR26 57.50 C 2.83 2.90 2.74 2.80 -1.88 42 6 42 -3
30MAR26 60.00 C 2.09 2.09 1.78 1.79 -1.57 42 71 44 -39
30MAR26 62.50 C 1.72 1.72 1.24 1.10 -1.26 42 33 116 -15
30MAR26 65.00 C 0.92 0.92 0.90 0.64 -0.88 41 6 68 0
30MAR26 67.50 C 0.54 0.61 0.54 0.36 -0.58 41 16 89 -15
30MAR26 70.00 C 0.46 0.46 0.46 0.19 -0.37 41 1 27 0
30MAR26 72.50 C 0.25 0.25 0.25 0.10 -0.22 41 2 30 0
30MAR26 75.00 C 0.00 0.00 0.00 0.05 -0.12 41 0 77 0
30MAR26 77.50 C 0.14 0.14 0.14 0.03 -0.07 43 3 69 0
30MAR26 80.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 4 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 14.29 -3.50 35 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.68 -3.31 48 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.56 -3.66 41 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.71 -3.53 42 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.07 -3.27 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.20 -2.81 45 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 8.81 -3.64 35 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 8.35 -3.23 40 0 39 0
29APR26 52.50 C 6.48 6.48 6.48 6.56 -2.91 40 8 10 0
29APR26 55.00 C 5.15 5.15 5.15 5.07 -2.64 41 30 17 -15
29APR26 57.50 C 3.85 3.85 3.85 3.84 -1.91 41 15 18 +15
29APR26 60.00 C 3.30 3.30 2.65 2.79 -1.68 41 2 40 +1
29APR26 62.50 C 2.25 2.25 2.25 1.98 -1.49 40 1 81 0
29APR26 65.00 C 0.00 0.00 0.00 1.38 -1.26 40 0 18 0
29APR26 67.50 C 0.00 0.00 0.00 0.94 -0.97 40 0 64 0
29APR26 70.00 C 0.00 0.00 0.00 0.62 -0.75 40 0 75 0
29APR26 72.50 C 0.67 0.67 0.67 0.41 -0.55 40 3 0 -3
29APR26 75.00 C 0.62 0.62 0.62 0.26 -0.40 40 30 31 +27
29APR26 77.50 C 0.00 0.00 0.00 0.17 -0.28 40 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.11 -0.19 40 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.07 -0.13 40 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.04 -0.09 40 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.03 -0.06 41 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.14 -2.92 47 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.24 -2.98 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.97 -3.27 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.52 -3.16 44 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.70 -2.89 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.91 -2.99 43 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.69 -2.92 37 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.26 -2.90 40 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 5.84 -2.58 40 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 4.60 -1.88 40 0 10 0
28MAY26 60.00 C 3.43 3.43 3.43 3.55 -1.68 40 10 55 +10
28MAY26 62.50 C 3.00 3.00 3.00 2.69 -1.54 40 3 33 +3
28MAY26 65.00 C 0.00 0.00 0.00 2.01 -1.37 39 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 1.48 -1.12 39 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 1.08 -0.90 39 0 15 0
28MAY26 72.50 C 1.25 1.25 1.25 0.78 -0.71 39 9 9 +9
28MAY26 75.00 C 0.00 0.00 0.00 0.55 -0.56 39 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.39 -0.43 39 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.27 -0.33 39 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.19 -0.24 39 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.13 -0.18 39 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.09 -0.13 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 34.22 -3.50 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 33.57 -3.16 87 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 32.58 -3.16 84 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 31.25 -3.50 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 30.96 -2.80 90 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 29.27 -3.50 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 28.28 -3.50 32 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 27.63 -3.17 67 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.31 -3.50 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 25.33 -3.49 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.65 -3.19 58 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 23.78 -3.07 60 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 22.75 -3.17 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.43 -3.47 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.82 -3.17 52 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 19.92 -3.05 51 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 18.85 -3.16 47 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.12 -3.33 50 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 16.95 -3.18 44 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.03 -3.17 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.12 -3.17 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.31 -3.08 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.51 -2.71 42 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 12.87 -2.46 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.84 -2.84 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.10 -2.63 41 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 10.54 -2.36 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.37 -2.69 38 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 7.97 -2.78 40 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 6.59 -2.12 40 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 5.38 -1.91 40 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 4.38 -1.78 40 0 261 0
29JUN26 62.50 C 3.49 3.49 3.45 3.49 -1.50 40 51 330 +50
29JUN26 65.00 C 0.00 0.00 0.00 2.75 -1.41 40 0 138 0
29JUN26 67.50 C 0.00 0.00 0.00 2.15 -1.32 40 0 39 0
29JUN26 70.00 C 1.95 1.95 1.95 1.67 -1.12 40 8 57 0
29JUN26 72.50 C 0.00 0.00 0.00 1.28 -0.94 40 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 0.98 -0.78 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.72 -0.66 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.55 -0.53 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.41 -0.43 39 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.31 -0.32 39 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.24 -0.25 40 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 24.65 -3.22 52 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 23.78 -3.12 53 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 22.75 -3.18 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 21.53 -3.44 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 20.92 -3.07 48 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 19.96 -3.01 46 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 18.85 -3.29 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.12 -3.33 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.34 -2.97 45 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.20 -3.04 40 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 15.62 -2.93 43 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 14.77 -2.76 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.77 -3.10 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.31 -2.63 42 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 12.49 -2.79 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.77 -2.75 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.93 -2.84 40 0 0 0
29SEP26 50.00 C 9.90 9.90 9.90 10.31 -2.76 40 4 4 +4
29SEP26 52.50 C 8.65 8.65 8.65 8.92 -2.21 40 20 27 0
29SEP26 55.00 C 7.50 7.50 7.50 7.71 -1.94 41 8 53 0
29SEP26 57.50 C 6.30 6.30 6.30 6.49 -1.90 40 20 23 +4
29SEP26 60.00 C 5.53 5.53 5.53 5.56 -1.67 41 10 24 +7
29SEP26 62.50 C 0.00 0.00 0.00 4.66 -1.56 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 3.94 -1.38 40 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 3.29 -1.39 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 2.74 -1.29 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 2.29 -1.13 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 1.89 -0.99 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 1.58 -0.87 40 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 1.25 -0.80 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.05 -0.64 40 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.85 -0.56 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.72 -0.47 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 20.92 -3.25 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 19.96 -3.30 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 19.08 -3.30 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 18.26 -3.24 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 17.43 -3.22 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.67 -3.16 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.91 -3.10 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.16 -3.07 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.47 -3.00 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 13.79 -2.94 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.13 -2.87 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.50 -2.82 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 11.91 -2.75 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.33 -2.67 40 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.99 -2.52 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 8.76 -2.36 40 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 7.72 -2.17 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 6.74 -2.04 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 5.91 -1.85 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.16 -1.72 40 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.50 -1.55 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 3.92 -1.44 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.41 -1.30 40 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 2.96 -1.19 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.58 -1.07 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.21 -0.98 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.94 -0.88 40 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.67 -0.78 40 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.45 -0.72 40 0 0 0
TOTAL CALL 500 7,455 +14
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 223 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 211 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 198 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 174 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 162 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 118 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 107 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 97 0 147 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 103 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 93 0
26FEB26 52.50 P 0.00 0.00 0.00 0.02 +0.01 56 0 133 0
26FEB26 55.00 P 0.23 0.36 0.19 0.24 +0.22 55 60 169 +27
26FEB26 57.50 P 0.52 1.57 0.52 1.17 +0.99 53 11 136 +7
26FEB26 60.00 P 3.25 3.40 3.25 3.02 +2.12 39 3 163 0
26FEB26 62.50 P 0.00 0.00 0.00 5.51 +3.04 58 1 45 -1
26FEB26 65.00 P 7.62 7.62 7.62 8.00 +3.30 0 1 51 0
26FEB26 67.50 P 0.00 0.00 0.00 10.50 +3.50 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 13.00 +3.26 0 0 0 -2
26FEB26 72.50 P 0.00 0.00 0.00 15.50 +3.50 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.00 +3.26 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.50 +3.50 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.00 +3.50 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 25.50 +3.50 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.00 +3.50 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 30.50 +3.50 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 133 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 129 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 127 0 4 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 2 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 98 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 85 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 60 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 57 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.03 +0.02 42 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.05 +0.04 42 0 223 0
30MAR26 45.00 P 0.06 0.06 0.06 0.08 +0.06 42 30 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.12 +0.08 41 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.17 +0.11 41 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 0.25 +0.16 41 0 601 0
30MAR26 49.00 P 0.00 0.00 0.00 0.35 +0.22 41 0 453 0
30MAR26 50.00 P 0.43 0.47 0.43 0.49 +0.30 41 30 331 +20
30MAR26 52.50 P 0.78 1.09 0.78 1.01 +0.56 40 37 435 +12
30MAR26 55.00 P 1.71 2.01 1.71 1.83 +0.92 40 40 187 +10
30MAR26 57.50 P 1.80 3.00 1.80 3.08 +1.38 41 8 94 +2
30MAR26 60.00 P 0.00 0.00 0.00 4.60 +1.87 41 0 72 0
30MAR26 62.50 P 0.00 0.00 0.00 6.56 +2.30 43 0 59 0
30MAR26 65.00 P 0.00 0.00 0.00 8.66 +2.66 45 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 10.84 +3.22 44 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 13.10 +2.90 42 0 40 0
30MAR26 72.50 P 0.00 0.00 0.00 15.52 +3.48 41 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 18.00 +3.26 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.50 +3.15 0 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.00 +3.50 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 25.50 +3.50 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.00 +3.50 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 30.50 +3.50 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.15 +0.07 40 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.20 +0.09 39 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.28 +0.13 40 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.38 +0.18 39 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.50 +0.23 39 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.64 +0.28 39 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.83 +0.36 39 0 70 0
29APR26 50.00 P 0.00 0.00 0.00 1.03 +0.43 39 0 36 0
29APR26 52.50 P 1.54 1.68 1.54 1.72 +0.67 39 14 95 +10
29APR26 55.00 P 2.50 2.50 2.50 2.65 +0.95 39 5 8 +5
29APR26 57.50 P 0.00 0.00 0.00 3.85 +1.27 38 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 5.44 +1.56 40 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 7.38 +2.10 42 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 9.28 +2.31 42 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 11.49 +3.01 45 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 13.51 +3.00 42 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 15.82 +3.19 43 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.15 +3.30 43 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.51 +3.16 39 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.19 +3.60 52 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.50 +3.47 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 28.00 +3.50 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.50 +3.50 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.41 +0.17 39 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.52 +0.22 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.66 +0.27 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.82 +0.33 39 0 2 0
28MAY26 48.00 P 0.00 0.00 0.00 1.02 +0.40 39 0 0 0
28MAY26 49.00 P 1.04 1.04 1.04 1.24 +0.47 39 2 2 +2
28MAY26 50.00 P 1.11 1.36 1.11 1.49 +0.55 38 4 21 +2
28MAY26 52.50 P 0.00 0.00 0.00 2.25 +0.76 38 0 0 0
28MAY26 55.00 P 3.19 3.43 3.16 3.25 +1.03 38 29 31 +28
28MAY26 57.50 P 4.10 4.79 4.10 4.50 +1.30 38 32 50 +28
28MAY26 60.00 P 6.41 6.41 6.39 6.08 +1.58 39 20 46 +20
28MAY26 62.50 P 0.00 0.00 0.00 7.51 +1.54 37 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 9.87 +2.28 42 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 11.92 +2.53 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.56 +2.55 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.20 +3.14 43 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.63 +3.40 46 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.92 +3.46 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.19 +3.38 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.50 +2.90 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.00 +3.45 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 30.72 +3.58 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.09 +0.04 40 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.12 +0.05 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 +0.06 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.22 +0.09 40 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.29 +0.11 40 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.36 +0.13 39 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.45 +0.15 39 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.57 +0.20 39 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.69 +0.21 39 0 16 0
29JUN26 45.00 P 0.80 0.80 0.72 0.84 +0.28 39 4 41 +4
29JUN26 46.00 P 0.00 0.00 0.00 1.03 +0.34 39 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 1.23 +0.39 39 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.46 +0.46 39 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.72 +0.52 39 0 1 0
29JUN26 50.00 P 1.75 2.00 1.75 2.01 +0.61 39 5 26 +5
29JUN26 52.50 P 0.00 0.00 0.00 2.86 +0.81 38 0 23 0
29JUN26 55.00 P 3.79 3.79 3.79 3.90 +1.03 38 50 80 +43
29JUN26 57.50 P 5.19 5.19 5.19 5.22 +1.26 39 50 55 +40
29JUN26 60.00 P 6.89 6.89 6.78 6.74 +1.49 39 33 133 +23
29JUN26 62.50 P 0.00 0.00 0.00 8.12 +1.39 37 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 10.46 +2.08 42 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 12.45 +2.33 42 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 14.07 +2.07 39 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 16.40 +2.38 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.63 +2.48 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.12 +2.75 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.31 +2.68 42 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.69 +2.77 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.28 +3.52 47 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 30.72 +3.22 48 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 +0.08 40 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.31 +0.10 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.38 +0.11 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.47 +0.14 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.58 +0.16 40 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.70 +0.19 40 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.85 +0.24 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.01 +0.30 40 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.16 +0.29 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.41 +0.38 40 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.62 +0.42 40 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 1.83 +0.42 39 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 2.10 +0.48 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.38 +0.52 39 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.71 +0.64 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 3.05 +0.72 39 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 3.40 +0.77 39 0 13 0
29SEP26 50.00 P 0.00 0.00 0.00 3.81 +0.85 39 0 15 0
29SEP26 52.50 P 5.00 5.00 5.00 4.92 +1.05 39 1 60 +1
29SEP26 55.00 P 0.00 0.00 0.00 6.20 +1.22 39 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 7.64 +1.40 39 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 9.24 +1.60 40 0 59 0
29SEP26 62.50 P 0.00 0.00 0.00 11.00 +1.81 40 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 12.76 +1.87 40 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 14.67 +2.16 40 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 17.05 +2.64 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.87 +2.72 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.02 +2.90 42 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 23.16 +2.96 42 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.40 +3.10 42 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 27.41 +2.91 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.71 +3.00 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 32.29 +3.31 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.04 +0.25 40 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 1.21 +0.27 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.42 +0.32 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.63 +0.37 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.85 +0.39 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.13 +0.46 40 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.40 +0.51 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.68 +0.54 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.02 +0.60 40 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.37 +0.67 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.72 +0.72 40 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.11 +0.77 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.53 +0.84 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.96 +0.92 40 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 6.13 +1.05 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 7.39 +1.19 40 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.84 +1.38 40 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.36 +1.52 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.01 +1.71 40 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 13.75 +1.84 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 15.58 +2.01 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.49 +2.13 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 19.47 +2.28 40 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.52 +2.39 40 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.63 +2.51 40 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 25.77 +2.61 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.99 +2.71 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.22 +2.81 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.50 +2.88 40 0 0 0
TOTAL PUT 470 8,987 +286
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 47.22
26FEB26 36.00 C 0.00 0.00 0.00 11.23 -1.02 135 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.23 -1.02 122 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.23 -1.02 110 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.23 -1.02 97 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.23 -1.02 85 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.23 -1.02 73 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.23 -1.02 62 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.23 -1.02 50 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.24 -1.01 47 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 2.25 -1.01 38 0 24 0
26FEB26 46.00 C 0.00 0.00 0.00 1.37 -0.94 40 0 126 0
26FEB26 47.00 C 0.76 0.76 0.59 0.60 -0.81 34 56 66 -36
26FEB26 48.00 C 0.27 0.27 0.27 0.21 -0.55 35 1 88 +1
26FEB26 49.00 C 0.00 0.00 0.00 0.05 -0.29 36 0 130 0
26FEB26 50.00 C 0.05 0.05 0.05 0.01 -0.12 37 10 174 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 189 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 87 0 543 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 108 0 501 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 129 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 166 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 183 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 199 0 54 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.28 -1.02 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.28 -1.03 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.29 -1.02 72 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.29 -1.02 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.29 -1.02 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.29 -1.03 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.30 -1.02 55 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.30 -1.02 46 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.30 -1.02 0 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.30 -1.03 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.31 -1.02 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.31 -1.02 32 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.32 -0.92 38 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 11.36 -1.05 44 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.39 -0.87 43 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.41 -0.87 41 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.44 -0.87 39 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.45 -0.94 35 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 6.58 -0.85 37 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.49 -1.09 28 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 4.85 -0.80 35 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.09 -0.75 35 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.38 -0.71 35 0 7 0
30MAR26 46.00 C 2.68 2.71 2.68 2.80 -0.62 36 24 46 +15
30MAR26 47.00 C 2.22 2.22 2.22 2.22 -0.61 35 12 121 +4
30MAR26 48.00 C 1.73 1.73 1.73 1.76 -0.53 35 15 69 +15
30MAR26 49.00 C 1.38 1.38 1.38 1.38 -0.42 35 10 195 +10
30MAR26 50.00 C 1.09 1.09 1.09 1.07 -0.43 36 15 252 -15
30MAR26 52.50 C 0.58 0.58 0.58 0.51 -0.26 36 2 181 0
30MAR26 55.00 C 0.28 0.28 0.28 0.22 -0.14 35 3 57 0
30MAR26 57.50 C 0.14 0.14 0.14 0.09 -0.06 36 4 47 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 107 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 66 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.62 -0.96 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.69 -0.92 35 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.81 -0.87 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.92 -0.87 34 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.12 -0.82 34 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.46 -0.67 35 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.64 -0.71 33 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.00 -0.69 33 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.45 -0.59 34 0 0 0
29APR26 47.00 C 2.87 2.93 2.87 2.89 -0.59 33 21 42 +15
29APR26 48.00 C 0.00 0.00 0.00 2.42 -0.51 33 0 29 0
29APR26 49.00 C 0.00 0.00 0.00 2.02 -0.46 33 0 109 0
29APR26 50.00 C 0.00 0.00 0.00 1.67 -0.41 34 0 22 0
29APR26 52.50 C 0.00 0.00 0.00 1.01 -0.31 34 0 99 0
29APR26 55.00 C 0.00 0.00 0.00 0.57 -0.21 34 0 52 0
29APR26 57.50 C 0.00 0.00 0.00 0.31 -0.13 34 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.16 -0.07 34 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.08 -0.04 34 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.71 -0.87 33 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.92 -0.85 35 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.81 -1.07 29 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.24 -0.55 34 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.49 -0.52 34 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.74 -0.62 34 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.06 -0.57 34 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.43 -0.62 33 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 3.90 -0.61 34 0 0 0
28MAY26 47.00 C 3.31 3.31 3.31 3.35 -0.57 34 7 7 +7
28MAY26 48.00 C 0.00 0.00 0.00 2.88 -0.56 33 0 15 0
28MAY26 49.00 C 0.00 0.00 0.00 2.47 -0.49 33 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 2.09 -0.45 33 0 30 0
28MAY26 52.50 C 0.00 0.00 0.00 1.35 -0.32 33 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 0.83 -0.23 33 0 24 0
28MAY26 57.50 C 0.00 0.00 0.00 0.50 -0.16 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.29 -0.10 33 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 0.16 -0.07 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.42 -1.02 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.42 -1.03 24 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.49 -1.35 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.30 -1.39 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.47 -0.86 32 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.37 -1.08 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.69 -0.59 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.74 -0.67 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.86 -0.57 37 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.00 -0.58 37 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.11 -0.66 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.87 -1.17 28 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.44 -1.02 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.58 -0.68 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.00 -0.78 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.32 -0.51 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.75 -0.46 33 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.13 -0.65 33 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 3.64 -0.59 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.18 -0.54 33 0 74 0
29JUN26 49.00 C 0.00 0.00 0.00 2.77 -0.49 33 0 70 0
29JUN26 50.00 C 0.00 0.00 0.00 2.41 -0.44 33 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.68 -0.34 33 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 1.13 -0.30 33 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 0.75 -0.21 33 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.48 -0.16 33 0 1 0
29JUN26 62.50 C 0.42 0.42 0.42 0.31 -0.11 33 15 11 +7
29JUN26 65.00 C 0.00 0.00 0.00 0.19 -0.08 33 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.12 -0.05 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.97 -0.88 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.15 -0.81 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.14 -0.87 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.67 -0.50 34 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.57 -0.80 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.29 -0.36 34 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.61 -0.49 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.82 -0.83 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.40 -0.38 34 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.85 -0.42 34 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.30 -0.64 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 4.83 -0.59 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.39 -0.55 33 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 3.98 -0.52 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.61 -0.48 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 2.81 -0.40 33 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.19 -0.33 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 1.66 -0.32 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.25 -0.27 33 0 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.94 -0.22 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.68 -0.19 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.50 -0.13 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.38 -0.10 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.28 -0.08 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 -0.06 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 -0.05 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.44 -0.86 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.70 -0.81 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.98 -0.80 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.30 -0.75 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.65 -0.72 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.00 -0.89 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.43 -0.79 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.85 -0.75 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.41 -0.61 34 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.88 -0.62 33 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.25 -0.76 33 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 5.86 -0.56 33 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 5.63 -0.37 34 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 5.00 -0.56 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.61 -0.54 33 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 3.80 -0.44 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.08 -0.41 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.51 -0.34 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.04 -0.31 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.66 -0.25 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.34 -0.19 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.06 -0.13 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.86 -0.10 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.68 -0.07 33 0 0 0
TOTAL CALL 195 4,790 +23
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 135 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 96 0 132 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
26FEB26 43.00 P 0.03 0.03 0.03 0.01 0.00 58 4 108 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 96 0
26FEB26 45.00 P 0.00 0.00 0.00 0.02 0.00 37 0 129 0
26FEB26 46.00 P 0.00 0.00 0.00 0.11 +0.05 36 0 190 0
26FEB26 47.00 P 0.50 0.52 0.38 0.40 +0.19 36 8 114 -2
26FEB26 48.00 P 0.86 0.86 0.86 0.99 +0.44 36 10 215 0
26FEB26 49.00 P 0.00 0.00 0.00 1.79 +0.66 27 0 194 0
26FEB26 50.00 P 0.00 0.00 0.00 2.80 +0.87 43 0 171 0
26FEB26 52.50 P 0.00 0.00 0.00 5.29 +0.92 66 0 9 -66
26FEB26 55.00 P 0.00 0.00 0.00 7.80 +0.92 98 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.29 +0.95 113 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.78 +1.02 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.28 +1.02 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.78 +1.02 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.28 +1.02 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.78 +1.02 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.28 +1.02 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.78 +1.02 0 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 30.28 +1.02 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 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 79 0 130 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 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 57 0 12 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 50 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 92 0
30MAR26 39.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.13 +0.04 36 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.22 +0.07 36 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 0.34 +0.09 35 0 46 0
30MAR26 43.00 P 0.52 0.52 0.52 0.50 +0.11 35 2 128 +1
30MAR26 44.00 P 0.71 0.71 0.71 0.77 +0.19 36 1 162 0
30MAR26 45.00 P 1.02 1.02 1.02 1.07 +0.24 36 2 207 0
30MAR26 46.00 P 1.49 1.49 1.49 1.44 +0.36 35 1 112 0
30MAR26 47.00 P 0.00 0.00 0.00 1.89 +0.36 35 0 561 0
30MAR26 48.00 P 0.00 0.00 0.00 2.47 +0.49 36 0 87 0
30MAR26 49.00 P 2.93 2.93 2.93 2.99 +0.47 34 15 77 +14
30MAR26 50.00 P 0.00 0.00 0.00 3.71 +0.59 35 0 55 0
30MAR26 52.50 P 0.00 0.00 0.00 5.84 +0.86 39 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 8.14 +1.03 44 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.32 +0.85 37 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.78 +0.88 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.28 +1.02 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.78 +1.02 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.28 +1.02 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.78 +1.02 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.28 +1.02 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.78 +1.02 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.28 +1.02 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.15 +0.04 33 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 0.24 +0.06 34 0 4 0
29APR26 40.00 P 0.40 0.40 0.40 0.35 +0.08 34 7 9 +7
29APR26 41.00 P 0.00 0.00 0.00 0.50 +0.11 34 0 1 0
29APR26 42.00 P 0.00 0.00 0.00 0.70 +0.16 34 0 26 0
29APR26 43.00 P 0.00 0.00 0.00 0.95 +0.21 34 0 10 0
29APR26 44.00 P 0.00 0.00 0.00 1.23 +0.23 34 0 48 0
29APR26 45.00 P 0.00 0.00 0.00 1.58 +0.29 33 0 108 0
29APR26 46.00 P 0.00 0.00 0.00 1.98 +0.32 33 0 30 0
29APR26 47.00 P 2.53 2.53 2.53 2.44 +0.36 33 15 66 +6
29APR26 48.00 P 0.00 0.00 0.00 2.98 +0.43 33 0 31 0
29APR26 49.00 P 3.54 3.54 3.54 3.58 +0.50 33 6 81 +6
29APR26 50.00 P 0.00 0.00 0.00 4.22 +0.53 33 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 6.09 +0.66 34 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.14 +0.68 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.50 +0.89 36 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.89 +0.90 38 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.65 +0.99 51 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.78 +1.02 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.28 +1.02 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.78 +1.02 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.28 +1.02 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.39 +0.10 33 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.53 +0.12 33 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.73 +0.17 33 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.95 +0.19 33 0 0 0
28MAY26 42.00 P 1.10 1.10 1.10 1.22 +0.22 33 1 6 +1
28MAY26 43.00 P 0.00 0.00 0.00 1.52 +0.25 33 0 30 0
28MAY26 44.00 P 0.00 0.00 0.00 1.88 +0.28 33 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 2.28 +0.33 32 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 2.73 +0.36 32 0 0 0
28MAY26 47.00 P 3.30 3.30 3.18 3.24 +0.43 32 42 59 +30
28MAY26 48.00 P 0.00 0.00 0.00 3.80 +0.48 32 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 4.36 +0.52 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.16 +0.71 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.79 +0.64 30 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 8.90 +0.86 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.14 +0.74 30 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.14 +0.76 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.80 +1.07 24 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.21 +1.14 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.58 +0.79 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.25 +1.02 32 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.56 +0.89 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 0.00 34 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 +0.01 33 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.16 +0.03 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.23 +0.04 33 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.33 +0.06 33 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.43 +0.06 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.58 +0.09 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.77 +0.13 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.01 +0.17 33 0 18 0
29JUN26 41.00 P 0.00 0.00 0.00 1.27 +0.17 33 0 2 0
29JUN26 42.00 P 1.62 1.62 1.62 1.58 +0.22 33 15 36 +15
29JUN26 43.00 P 1.96 1.96 1.96 1.89 +0.22 33 11 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.28 +0.25 32 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.69 +0.30 32 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 3.16 +0.32 32 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 3.67 +0.37 32 0 60 0
29JUN26 48.00 P 4.17 4.17 4.17 4.24 +0.41 32 15 70 0
29JUN26 49.00 P 4.78 4.78 4.78 4.86 +0.46 32 15 116 -15
29JUN26 50.00 P 0.00 0.00 0.00 5.51 +0.50 32 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 7.34 +0.72 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.62 +1.08 36 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.46 +0.65 32 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.75 +0.91 33 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.04 +0.53 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.40 +0.58 32 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.82 +0.95 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.25 +0.73 29 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.69 +1.01 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.09 +0.71 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.63 +1.07 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.78 +0.09 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.98 +0.12 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.20 +0.14 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.50 +0.21 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.79 +0.19 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.13 +0.22 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.46 +0.22 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.82 +0.23 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.25 +0.28 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.69 +0.31 32 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.17 +0.32 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.69 +0.35 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.25 +0.39 32 0 110 0
29SEP26 49.00 P 5.88 5.88 5.88 5.84 +0.42 32 6 72 -6
29SEP26 50.00 P 6.52 6.52 6.52 6.48 +0.48 32 6 28 -6
29SEP26 52.50 P 0.00 0.00 0.00 8.17 +0.52 32 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.09 +0.38 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.47 +1.05 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.63 +0.79 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.82 +1.07 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.40 +0.57 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.05 +0.92 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.43 +0.91 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.85 +0.97 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.28 +0.87 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.73 +0.88 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.29 +0.19 33 0 39 0
30DEC26 37.00 P 0.00 0.00 0.00 1.53 +0.22 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.80 +0.24 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.10 +0.27 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.40 +0.26 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.85 +0.32 34 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.10 +0.23 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.49 +0.25 32 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.93 +0.29 32 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 4.41 +0.35 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.88 +0.36 32 0 0 0
30DEC26 47.00 P 5.37 5.37 5.37 5.42 +0.39 32 1 26 +1
30DEC26 48.00 P 0.00 0.00 0.00 5.98 +0.42 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.57 +0.43 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.16 +0.46 32 0 54 0
30DEC26 52.50 P 0.00 0.00 0.00 8.94 +0.62 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.67 +0.58 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.63 +0.66 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.63 +0.71 32 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 16.88 +0.86 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.09 +0.91 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.34 +0.92 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.67 +0.95 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.02 +0.97 33 0 0 0
TOTAL PUT 183 5,136 -14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 179.40
26FEB26 157.50 C 0.00 0.00 0.00 21.92 -3.02 0 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 19.43 -3.01 55 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 16.93 -3.02 48 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 14.44 -3.03 46 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 11.97 -3.05 45 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 9.57 -3.06 46 0 15 0
26FEB26 172.50 C 0.00 0.00 0.00 7.29 -3.05 45 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 5.37 -2.57 49 0 206 0
26FEB26 177.50 C 0.00 0.00 0.00 3.60 -2.46 47 0 0 0
26FEB26 180.00 C 2.75 2.75 2.10 2.10 -2.62 44 60 154 +31
26FEB26 182.50 C 1.65 1.65 1.40 1.20 -1.91 45 20 190 +16
26FEB26 185.00 C 0.90 1.13 0.69 0.61 -1.46 45 113 185 +67
26FEB26 187.50 C 0.43 0.49 0.30 0.29 -1.02 46 53 352 +52
26FEB26 190.00 C 0.11 0.29 0.11 0.12 -0.67 45 79 316 +32
26FEB26 192.50 C 0.30 0.30 0.19 0.05 -0.40 46 112 121 -66
26FEB26 195.00 C 0.00 0.00 0.00 0.02 -0.22 47 0 256 0
26FEB26 197.50 C 0.00 0.00 0.00 0.01 -0.12 49 0 169 0
26FEB26 200.00 C 0.04 0.04 0.04 0.01 -0.06 55 16 374 0
26FEB26 205.00 C 0.03 0.03 0.03 0.01 -0.01 66 10 471 0
26FEB26 210.00 C 0.01 0.01 0.01 0.01 0.00 77 1 353 0
26FEB26 215.00 C 0.00 0.00 0.00 0.01 0.00 87 0 410 0
26FEB26 220.00 C 0.00 0.00 0.00 0.01 0.00 97 0 393 0
26FEB26 225.00 C 0.00 0.00 0.00 0.01 0.00 107 0 320 0
26FEB26 230.00 C 0.02 0.02 0.02 0.01 0.00 116 15 271 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 125 0 112 0
26FEB26 240.00 C 0.02 0.02 0.02 0.01 0.00 134 18 175 -6
26FEB26 245.00 C 0.02 0.02 0.02 0.01 0.00 142 6 144 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 150 0 177 0
26FEB26 255.00 C 0.02 0.18 0.01 0.01 0.00 158 141 407 +132
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 166 0 236 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 174 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 181 0 123 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 189 0 53 0
30MAR26 110.00 C 0.00 0.00 0.00 70.78 -1.77 116 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 68.30 -1.76 112 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 65.75 -1.81 106 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 63.40 -1.66 105 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 60.77 -3.45 98 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 58.26 -1.81 94 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 55.46 -3.52 85 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 52.21 -3.47 61 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 50.84 -1.74 84 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 48.38 -1.70 80 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 45.88 -1.92 76 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 42.09 -3.01 37 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 40.79 -1.82 67 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 38.24 -1.88 63 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 35.70 -3.06 59 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 33.18 -2.01 55 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 30.69 -2.07 52 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 28.24 -3.02 49 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 25.84 -2.31 46 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 23.22 -2.51 41 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 21.27 -2.46 43 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 19.11 -2.16 41 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 16.84 -2.25 39 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 15.18 -2.16 40 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 13.36 -1.56 39 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 11.39 -1.83 37 0 8 0
30MAR26 175.00 C 0.00 0.00 0.00 9.93 -2.21 37 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 8.63 -1.89 38 0 15 0
30MAR26 180.00 C 7.72 7.72 7.72 7.37 -1.83 37 14 33 +14
30MAR26 182.50 C 6.60 6.60 6.60 6.29 -1.71 37 1 69 0
30MAR26 185.00 C 0.00 0.00 0.00 5.34 -1.49 37 0 267 0
30MAR26 187.50 C 0.00 0.00 0.00 4.52 -1.35 37 0 47 0
30MAR26 190.00 C 4.09 4.40 3.89 3.89 -1.12 38 26 316 -5
30MAR26 192.50 C 0.00 0.00 0.00 3.19 -1.06 37 0 80 0
30MAR26 195.00 C 2.90 3.08 2.76 2.66 -0.85 37 12 72 -7
30MAR26 197.50 C 2.60 2.60 2.21 2.21 -0.77 37 43 176 +40
30MAR26 200.00 C 2.00 2.00 1.93 1.82 -0.75 38 3 206 0
30MAR26 205.00 C 1.48 1.54 1.48 1.20 -0.56 38 10 337 0
30MAR26 210.00 C 1.03 1.03 1.03 0.77 -0.41 37 1 186 0
30MAR26 215.00 C 0.70 0.70 0.70 0.49 -0.28 37 2 342 +2
30MAR26 220.00 C 0.00 0.00 0.00 0.30 -0.20 37 0 169 0
30MAR26 225.00 C 0.40 0.40 0.40 0.17 -0.13 37 4 292 0
30MAR26 230.00 C 0.32 0.32 0.28 0.10 -0.09 37 7 118 -7
30MAR26 235.00 C 0.00 0.00 0.00 0.06 -0.06 37 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 39 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 41 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 43 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 45 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 55 0 52 0
29APR26 157.50 C 0.00 0.00 0.00 24.80 -2.40 40 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 21.51 -3.82 33 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 20.34 -3.05 36 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 18.76 -1.61 37 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 17.47 -1.25 38 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 15.61 -2.54 37 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 14.12 -2.48 37 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 12.62 -1.56 36 0 15 0
29APR26 177.50 C 0.00 0.00 0.00 11.39 -1.74 36 0 2 0
29APR26 180.00 C 10.82 10.82 10.52 10.23 -1.79 36 45 72 +45
29APR26 182.50 C 9.70 9.70 9.70 9.15 -1.63 36 15 40 +15
29APR26 185.00 C 0.00 0.00 0.00 8.16 -1.41 36 0 136 0
29APR26 187.50 C 0.00 0.00 0.00 7.37 -1.22 37 0 72 0
29APR26 190.00 C 7.01 7.01 7.01 6.56 -1.13 37 15 190 0
29APR26 192.50 C 0.00 0.00 0.00 5.85 -1.23 37 0 47 0
29APR26 195.00 C 0.00 0.00 0.00 5.16 -1.14 37 0 548 0
29APR26 197.50 C 4.70 4.70 4.70 4.57 -1.09 37 7 90 0
29APR26 200.00 C 0.00 0.00 0.00 3.99 -1.01 37 0 56 0
29APR26 205.00 C 3.25 3.25 3.25 3.05 -0.81 37 7 60 0
29APR26 210.00 C 0.00 0.00 0.00 2.30 -0.68 37 0 37 0
29APR26 215.00 C 0.00 0.00 0.00 1.70 -0.58 37 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 1.21 -0.50 36 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 0.90 -0.35 36 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.65 -0.26 36 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.46 -0.21 36 0 64 0
29APR26 240.00 C 0.00 0.00 0.00 0.33 -0.15 36 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.23 -0.12 36 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 0.16 -0.09 36 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.11 -0.06 36 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 26.96 -1.58 41 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 25.20 -0.76 40 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 23.49 -2.31 40 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 21.29 -2.79 38 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 20.30 -0.79 40 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 18.25 -1.51 38 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 17.39 -0.83 39 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 15.38 -1.81 37 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 14.30 -1.58 38 0 0 0
28MAY26 180.00 C 13.41 13.50 13.41 13.25 -1.56 38 35 62 +30
28MAY26 182.50 C 0.00 0.00 0.00 12.11 -1.55 38 0 8 0
28MAY26 185.00 C 0.00 0.00 0.00 11.17 -1.41 38 0 66 0
28MAY26 187.50 C 0.00 0.00 0.00 10.19 -1.39 38 0 57 0
28MAY26 190.00 C 0.00 0.00 0.00 9.34 -1.40 38 0 61 0
28MAY26 192.50 C 0.00 0.00 0.00 8.54 -1.26 38 0 15 0
28MAY26 195.00 C 0.00 0.00 0.00 7.81 -0.83 38 0 78 0
28MAY26 197.50 C 7.82 7.82 7.82 7.16 -1.02 38 15 75 -15
28MAY26 200.00 C 0.00 0.00 0.00 6.53 -1.05 38 0 39 0
28MAY26 205.00 C 5.95 5.95 5.95 5.40 -0.90 38 15 30 -15
28MAY26 210.00 C 0.00 0.00 0.00 4.40 -0.76 38 0 28 0
28MAY26 215.00 C 0.00 0.00 0.00 3.54 -0.70 38 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 2.80 -0.61 38 0 30 0
28MAY26 225.00 C 0.00 0.00 0.00 2.22 -0.56 38 0 49 0
28MAY26 230.00 C 0.00 0.00 0.00 1.79 -0.38 38 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 1.41 -0.32 38 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 1.12 -0.27 38 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.88 -0.21 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.69 -0.18 38 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.54 -0.14 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.42 -0.12 38 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.33 -0.08 38 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.25 -0.08 38 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.19 -0.06 38 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.15 -0.04 38 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.11 -0.04 38 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.02 0.00 39 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 34.19 -0.53 40 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 32.04 -0.83 39 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 28.66 -3.39 34 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 27.01 -2.32 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 25.41 -2.28 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 25.27 -1.57 39 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 22.37 -2.11 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 22.24 -1.42 39 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 20.73 -1.43 38 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 19.42 -2.02 38 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 17.19 -1.75 36 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 15.82 -1.95 36 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 14.89 -1.62 36 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 13.83 -1.60 36 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 12.85 -1.50 36 1 1 +1
29JUN26 187.50 C 0.00 0.00 0.00 11.79 -1.51 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 10.93 -1.48 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 10.26 -1.27 37 0 90 0
29JUN26 195.00 C 0.00 0.00 0.00 9.49 -1.15 37 1 41 +1
29JUN26 197.50 C 0.00 0.00 0.00 8.76 -1.18 37 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 8.10 -1.12 37 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 6.92 -1.01 37 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 5.92 -0.80 37 0 5 0
29JUN26 215.00 C 5.40 5.40 5.40 5.03 -0.73 37 1 42 0
29JUN26 220.00 C 0.00 0.00 0.00 4.17 -0.82 37 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 3.40 -0.74 37 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 2.80 -0.71 37 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 2.33 -0.47 37 0 3 0
29JUN26 240.00 C 0.00 0.00 0.00 1.91 -0.45 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 1.58 -0.35 37 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 1.29 -0.32 37 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 1.05 -0.27 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.86 -0.23 37 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.69 -0.21 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.57 -0.15 37 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.45 -0.15 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.37 -0.11 37 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 0.30 -0.10 37 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.24 -0.08 37 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.20 -0.06 37 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.16 -0.06 37 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 32.40 -1.51 37 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 30.33 -2.00 35 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 28.99 -1.90 36 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 28.98 -0.52 39 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 27.01 -2.14 38 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 26.26 -0.45 38 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 24.55 -0.93 38 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 22.32 -1.96 36 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 21.11 -1.97 36 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 20.09 -1.78 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 19.08 -1.73 36 0 11 0
29SEP26 185.00 C 0.00 0.00 0.00 18.06 -1.74 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 17.23 -1.56 36 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 16.20 -1.57 36 0 50 0
29SEP26 192.50 C 0.00 0.00 0.00 15.49 -1.34 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 14.54 -1.46 36 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 13.76 -1.41 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 13.03 -1.31 37 0 3 0
29SEP26 205.00 C 0.00 0.00 0.00 11.68 -1.22 37 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 10.47 -1.12 37 0 10 0
29SEP26 215.00 C 0.00 0.00 0.00 9.49 -0.94 37 0 4 0
29SEP26 220.00 C 0.00 0.00 0.00 8.54 -0.96 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 7.55 -1.02 38 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 6.73 -0.88 37 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 5.91 -0.88 37 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 5.06 -0.91 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 4.48 -0.82 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.90 -0.81 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 3.45 -0.54 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.05 -0.49 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 2.64 -0.50 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.33 -0.40 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 2.05 -0.37 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.78 -0.36 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.56 -0.31 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.38 -0.25 37 0 15 0
30DEC26 157.50 C 0.00 0.00 0.00 35.56 -2.07 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.55 -0.71 38 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 33.69 -1.20 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.43 -2.09 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.19 -1.97 36 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 29.01 -1.89 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 28.17 -1.55 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.65 -1.89 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 25.47 -1.89 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 24.47 -1.71 36 0 3 0
30DEC26 182.50 C 0.00 0.00 0.00 23.48 -1.67 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.49 -1.66 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 21.50 -1.66 36 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 20.50 -1.67 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 19.67 -1.51 36 0 120 0
30DEC26 195.00 C 0.00 0.00 0.00 18.86 -1.43 36 0 120 0
30DEC26 197.50 C 0.00 0.00 0.00 18.04 -1.44 36 0 0 0
30DEC26 200.00 C 17.10 17.10 17.10 17.23 -1.44 36 1 51 +1
30DEC26 205.00 C 0.00 0.00 0.00 15.68 -1.36 36 0 52 0
30DEC26 210.00 C 0.00 0.00 0.00 14.38 -1.21 36 0 74 0
30DEC26 215.00 C 0.00 0.00 0.00 13.18 -1.23 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 12.11 -1.11 37 0 3 0
30DEC26 225.00 C 0.00 0.00 0.00 11.13 -1.04 37 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 10.29 -0.93 37 0 10 0
30DEC26 235.00 C 0.00 0.00 0.00 9.34 -1.01 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.43 -0.95 37 0 8 0
30DEC26 245.00 C 0.00 0.00 0.00 7.66 -0.97 37 0 6 0
30DEC26 250.00 C 0.00 0.00 0.00 6.89 -1.03 37 0 263 0
30DEC26 255.00 C 0.00 0.00 0.00 6.29 -0.84 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.73 -0.62 37 0 12 0
30DEC26 265.00 C 0.00 0.00 0.00 5.17 -0.62 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 4.65 -0.58 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 4.25 -0.46 37 0 1 0
TOTAL CALL 925 19,518 +358
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 1 0
26FEB26 165.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 65 0
26FEB26 167.50 P 0.00 0.00 0.00 0.05 -0.04 46 0 56 0
26FEB26 170.00 P 0.35 0.35 0.20 0.14 -0.05 45 17 193 -13
26FEB26 172.50 P 0.65 0.65 0.65 0.37 -0.03 46 10 196 -10
26FEB26 175.00 P 1.12 1.12 0.85 0.83 +0.06 46 53 229 +14
26FEB26 177.50 P 1.76 1.84 1.74 1.62 +0.27 46 25 284 +25
26FEB26 180.00 P 2.86 2.92 2.79 2.73 +0.52 45 27 438 +11
26FEB26 182.50 P 4.52 4.52 3.75 4.16 +0.80 43 8 291 -4
26FEB26 185.00 P 6.14 6.14 6.14 6.11 +1.48 43 1 411 -1
26FEB26 187.50 P 7.65 7.65 7.65 8.36 +1.99 45 1 389 -1
26FEB26 190.00 P 10.00 10.00 10.00 10.70 +2.20 45 10 366 -10
26FEB26 192.50 P 12.00 12.00 11.80 13.13 +2.29 46 9 445 -9
26FEB26 195.00 P 0.00 0.00 0.00 15.60 +2.46 0 0 347 0
26FEB26 197.50 P 0.00 0.00 0.00 18.64 +3.30 96 0 293 0
26FEB26 200.00 P 0.00 0.00 0.00 20.60 +2.43 0 0 357 0
26FEB26 205.00 P 25.80 25.80 25.80 25.80 +2.52 101 1 72 -257
26FEB26 210.00 P 0.00 0.00 0.00 30.60 +2.17 0 0 85 -203
26FEB26 215.00 P 0.00 0.00 0.00 35.60 +2.02 0 0 417 0
26FEB26 220.00 P 0.00 0.00 0.00 40.60 +1.90 0 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 45.60 +3.00 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 50.60 +2.67 0 0 40 0
26FEB26 235.00 P 0.00 0.00 0.00 56.77 +3.73 248 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 60.60 +3.00 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 65.60 +3.00 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 70.60 +1.99 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 75.60 +3.00 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 80.60 +1.62 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 85.60 +3.00 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 90.60 +2.29 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 95.60 +3.00 0 0 15 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 53 0 198 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 44 0 19 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30MAR26 130.00 P 0.00 0.00 0.00 0.02 0.00 38 0 60 0
30MAR26 132.50 P 0.00 0.00 0.00 0.03 0.00 38 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.08 +0.02 38 0 31 0
30MAR26 140.00 P 0.36 0.40 0.36 0.12 +0.03 37 44 139 +44
30MAR26 142.50 P 0.00 0.00 0.00 0.19 +0.05 37 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.28 +0.06 37 0 5 0
30MAR26 147.50 P 0.00 0.00 0.00 0.40 +0.08 37 0 31 0
30MAR26 150.00 P 0.00 0.00 0.00 0.58 +0.12 37 0 31 0
30MAR26 152.50 P 0.00 0.00 0.00 0.80 +0.15 37 0 6 0
30MAR26 155.00 P 1.38 1.38 1.23 1.08 +0.19 37 33 111 +33
30MAR26 157.50 P 1.56 1.56 1.56 1.45 +0.26 38 3 89 -3
30MAR26 160.00 P 2.14 2.14 2.01 1.91 +0.35 38 25 141 +25
30MAR26 162.50 P 2.63 2.63 2.63 2.44 +0.41 38 11 110 0
30MAR26 165.00 P 0.00 0.00 0.00 3.09 +0.52 38 0 73 0
30MAR26 167.50 P 3.73 4.02 3.73 3.86 +0.64 38 22 77 -5
30MAR26 170.00 P 5.00 5.00 4.70 4.68 +0.68 38 8 116 +2
30MAR26 172.50 P 0.00 0.00 0.00 5.62 +0.78 37 0 184 0
30MAR26 175.00 P 6.67 6.67 6.67 6.66 +0.87 37 5 156 +5
30MAR26 177.50 P 7.98 7.98 7.98 7.92 +1.07 37 6 183 0
30MAR26 180.00 P 0.00 0.00 0.00 9.27 +1.21 37 0 145 0
30MAR26 182.50 P 10.73 10.73 10.73 10.61 +1.33 37 15 174 0
30MAR26 185.00 P 11.40 11.66 11.40 11.96 +1.19 36 15 230 +15
30MAR26 187.50 P 13.30 13.30 13.30 13.92 +1.46 37 4 331 +1
30MAR26 190.00 P 0.00 0.00 0.00 15.26 +1.24 35 0 904 0
30MAR26 192.50 P 0.00 0.00 0.00 17.11 +0.96 34 0 261 0
30MAR26 195.00 P 0.00 0.00 0.00 20.18 +2.13 41 0 431 0
30MAR26 197.50 P 0.00 0.00 0.00 22.30 +2.27 41 0 115 0
30MAR26 200.00 P 0.00 0.00 0.00 23.91 +3.09 38 0 301 0
30MAR26 205.00 P 0.00 0.00 0.00 29.02 +2.56 44 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 32.37 +1.33 31 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 36.54 +1.10 0 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 41.29 +2.01 0 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 46.16 +0.50 0 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 51.12 +1.58 0 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 56.77 +2.71 0 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 61.00 +0.11 0 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 66.03 +2.06 0 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 71.07 +2.00 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 75.94 +1.11 0 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 80.92 +1.94 0 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 85.91 +1.13 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 91.90 +2.87 0 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 96.92 +0.83 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 100.81 +1.06 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 106.88 +0.76 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 112.07 +2.30 63 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 115.79 +1.14 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 120.86 -0.36 0 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 3.13 +0.40 37 0 15 0
29APR26 160.00 P 0.00 0.00 0.00 3.79 +0.51 37 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 4.49 +0.55 37 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 5.31 +0.66 37 0 18 0
29APR26 167.50 P 0.00 0.00 0.00 6.18 +0.70 37 0 15 0
29APR26 170.00 P 0.00 0.00 0.00 7.14 +0.79 37 0 10 0
29APR26 172.50 P 0.00 0.00 0.00 8.19 +0.93 37 0 28 0
29APR26 175.00 P 0.00 0.00 0.00 9.14 +0.84 36 0 33 0
29APR26 177.50 P 0.00 0.00 0.00 10.53 +1.17 37 0 17 0
29APR26 180.00 P 0.00 0.00 0.00 11.86 +1.19 36 0 168 0
29APR26 182.50 P 13.15 13.15 12.78 13.41 +1.41 37 16 52 +7
29APR26 185.00 P 0.00 0.00 0.00 14.76 +1.32 36 0 154 0
29APR26 187.50 P 0.00 0.00 0.00 16.26 +1.30 36 0 42 0
29APR26 190.00 P 0.00 0.00 0.00 17.51 +1.00 34 0 35 0
29APR26 192.50 P 0.00 0.00 0.00 19.23 +0.87 34 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 21.68 +1.30 37 0 699 0
29APR26 197.50 P 0.00 0.00 0.00 22.89 +0.68 34 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 24.85 +0.70 33 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 29.82 +1.90 37 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 33.97 +1.51 37 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 38.40 +1.49 37 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 43.15 +2.66 38 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 48.80 +3.14 46 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 52.31 +1.98 34 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 56.77 +1.61 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 62.08 +0.98 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 66.03 -0.12 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 73.11 +3.47 54 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 76.96 +0.92 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 81.94 +2.24 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 86.88 +0.69 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 91.90 +0.72 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 96.92 +0.83 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 100.85 -0.40 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 106.88 +0.74 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 112.08 +0.84 50 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 115.79 +1.14 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 122.05 +0.83 52 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 132.02 +3.23 52 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 141.93 +2.71 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 5.08 +0.58 38 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 5.80 +0.63 38 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 6.69 +0.72 38 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 7.59 +0.77 38 0 2 0
28MAY26 167.50 P 8.44 8.44 8.44 8.55 +0.85 38 7 18 0
28MAY26 170.00 P 0.00 0.00 0.00 9.57 +0.85 38 0 55 0
28MAY26 172.50 P 0.00 0.00 0.00 10.66 +1.08 38 0 26 0
28MAY26 175.00 P 0.00 0.00 0.00 11.84 +1.21 38 0 82 0
28MAY26 177.50 P 0.00 0.00 0.00 13.10 +1.22 38 0 85 0
28MAY26 180.00 P 14.28 14.28 14.22 14.44 +1.34 38 45 181 +45
28MAY26 182.50 P 0.00 0.00 0.00 15.92 +1.45 38 0 128 0
28MAY26 185.00 P 0.00 0.00 0.00 17.37 +1.34 38 0 76 0
28MAY26 187.50 P 0.00 0.00 0.00 18.96 +1.43 38 0 111 0
28MAY26 190.00 P 0.00 0.00 0.00 20.01 +0.90 36 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 22.37 +2.56 38 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 24.21 +1.51 39 0 91 0
28MAY26 197.50 P 0.00 0.00 0.00 25.98 +1.45 39 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 27.74 +2.04 38 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 32.43 +2.23 41 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 34.48 +2.02 34 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 38.92 +2.01 34 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 45.46 +4.70 44 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 48.98 +2.92 40 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 52.31 +0.26 29 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 57.88 +2.56 38 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 63.15 +2.05 42 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 66.79 +0.23 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 73.93 +2.40 51 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 76.96 +0.42 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 83.03 +1.60 49 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 86.94 +0.75 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 93.05 +1.87 53 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 96.92 +0.83 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 101.10 -0.15 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 107.22 +1.08 48 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 112.08 +0.84 45 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 116.88 +1.06 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 122.05 +0.83 46 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 132.02 +2.97 47 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 141.93 +1.49 0 0 0 0
29JUN26 150.00 P 4.40 4.60 4.40 4.31 +0.43 37 2 89 +2
29JUN26 152.50 P 5.25 5.25 5.25 4.99 +0.52 37 1 7 +1
29JUN26 155.00 P 0.00 0.00 0.00 5.66 +0.51 38 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 6.47 +0.64 38 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 7.32 +0.68 38 0 41 0
29JUN26 162.50 P 0.00 0.00 0.00 8.18 +0.69 38 0 16 0
29JUN26 165.00 P 0.00 0.00 0.00 9.21 +0.86 38 0 31 0
29JUN26 167.50 P 0.00 0.00 0.00 10.26 +0.89 38 0 45 0
29JUN26 170.00 P 0.00 0.00 0.00 11.32 +0.90 38 0 1,370 0
29JUN26 172.50 P 0.00 0.00 0.00 12.57 +1.09 38 0 105 0
29JUN26 175.00 P 0.00 0.00 0.00 13.73 +1.06 38 0 73 0
29JUN26 177.50 P 0.00 0.00 0.00 15.08 +1.12 38 0 36 0
29JUN26 180.00 P 0.00 0.00 0.00 16.39 +1.17 38 0 1,062 0
29JUN26 182.50 P 0.00 0.00 0.00 17.99 +1.36 38 0 51 0
29JUN26 185.00 P 0.00 0.00 0.00 19.32 +1.26 38 0 21 0
29JUN26 187.50 P 0.00 0.00 0.00 20.89 +1.34 38 0 98 0
29JUN26 190.00 P 0.00 0.00 0.00 22.32 +1.21 38 0 61 0
29JUN26 192.50 P 0.00 0.00 0.00 23.30 +0.53 36 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 24.86 +0.42 36 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 27.99 +3.25 39 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 29.84 +1.87 39 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 33.71 +2.04 40 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 37.45 +2.24 39 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 41.98 +3.43 41 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 45.46 +1.49 39 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 50.38 +3.98 41 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 53.05 +0.71 33 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 57.91 +0.76 34 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 64.42 +3.11 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 66.99 +0.43 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 73.93 +2.40 46 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 76.96 +0.42 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 83.03 +1.60 44 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 86.94 +0.75 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 93.05 +1.87 47 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 97.99 +1.90 49 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 102.06 +0.81 36 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 107.22 +1.08 43 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 112.19 +0.95 44 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 116.88 +1.06 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 122.05 +0.83 42 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 132.02 +2.58 43 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 142.44 +2.00 56 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 10.23 +0.63 38 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 11.25 +0.77 38 1 1 +1
29SEP26 162.50 P 0.00 0.00 0.00 12.31 +0.82 38 0 4 0
29SEP26 165.00 P 0.00 0.00 0.00 13.38 +0.82 38 0 57 0
29SEP26 167.50 P 14.48 14.48 14.48 14.45 +0.82 38 20 164 +20
29SEP26 170.00 P 15.83 15.83 15.43 15.71 +1.01 38 120 222 +100
29SEP26 172.50 P 16.79 16.79 16.52 16.98 +1.03 38 80 151 +80
29SEP26 175.00 P 0.00 0.00 0.00 18.26 +1.04 38 0 29 0
29SEP26 177.50 P 0.00 0.00 0.00 19.54 +1.05 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 21.01 +1.24 38 1 709 0
29SEP26 182.50 P 0.00 0.00 0.00 22.47 +1.26 38 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 23.96 +1.28 38 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 25.45 +1.29 38 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 26.91 +1.26 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 28.76 +1.53 39 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 30.08 +1.18 38 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 30.57 -0.01 36 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 33.87 +1.61 39 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 36.02 +0.23 36 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 40.61 +1.09 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 44.73 +1.44 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 47.33 -0.01 36 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 53.39 +2.23 40 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 56.42 +2.05 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 61.14 +1.14 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 66.16 +2.04 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 70.43 +1.49 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 74.85 +2.20 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 79.39 +1.18 40 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 84.14 +1.16 41 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 89.86 +3.36 45 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 94.05 +2.86 43 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 97.99 +1.90 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 103.41 +2.16 43 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 108.19 +2.05 44 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 113.33 +2.09 46 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 13.39 +0.89 38 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.47 +0.89 38 0 0 0
30DEC26 162.50 P 15.45 15.45 15.45 15.55 +0.90 38 4 5 +4
30DEC26 165.00 P 0.00 0.00 0.00 16.64 +0.90 38 0 4 0
30DEC26 167.50 P 0.00 0.00 0.00 17.87 +1.04 38 0 0 0
30DEC26 170.00 P 18.87 18.87 18.87 18.87 +0.83 38 1 2 0
30DEC26 172.50 P 0.00 0.00 0.00 20.44 +1.12 38 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 21.73 +1.13 38 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.03 +1.14 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 24.51 +1.32 38 0 4 0
30DEC26 182.50 P 0.00 0.00 0.00 26.00 +1.36 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 27.49 +1.36 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 28.99 +1.37 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 30.47 +1.35 38 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 32.18 +1.55 39 0 125 0
30DEC26 195.00 P 0.00 0.00 0.00 33.86 +1.61 39 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 35.55 +1.62 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 37.25 +1.63 39 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 40.75 +1.72 39 0 52 0
30DEC26 210.00 P 0.00 0.00 0.00 44.50 +1.88 39 0 49 0
30DEC26 215.00 P 0.00 0.00 0.00 48.28 +1.90 39 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 52.17 +2.01 40 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 55.29 +1.16 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 60.38 +2.16 40 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 64.10 +1.75 40 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 67.18 +0.95 38 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 71.71 +1.13 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 76.00 +1.16 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 81.76 +2.41 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.18 +1.72 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 89.90 +1.50 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 94.50 +1.68 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 99.37 +2.21 40 0 0 0
TOTAL PUT 651 23,075 -81
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$ 10.56
26FEB26 4.80 C 0.00 0.00 0.00 5.76 -0.31 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 5.66 -0.31 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 5.56 -0.31 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.31 -0.31 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.06 -0.31 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.81 -0.31 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.56 -0.31 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.31 -0.31 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 4.15 -0.22 450 0 11 0
26FEB26 6.75 C 0.00 0.00 0.00 3.81 -0.33 0 0 39 -36
26FEB26 7.00 C 3.72 3.72 3.72 3.57 -0.30 257 13 363 0
26FEB26 7.25 C 0.00 0.00 0.00 3.31 -0.31 0 0 124 -285
26FEB26 7.50 C 0.00 0.00 0.00 3.06 -0.31 0 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 2.81 -0.31 0 0 105 -7
26FEB26 8.00 C 0.00 0.00 0.00 2.56 -0.32 0 23 7 -126
26FEB26 8.25 C 0.00 0.00 0.00 2.31 -0.31 0 0 614 0
26FEB26 8.50 C 2.10 2.10 2.09 2.06 -0.31 0 11 66 -1
26FEB26 8.75 C 0.00 0.00 0.00 1.81 -0.31 0 0 41 0
26FEB26 9.00 C 1.65 1.65 1.65 1.56 -0.31 0 14 270 0
26FEB26 9.25 C 0.00 0.00 0.00 1.35 -0.28 131 0 300 0
26FEB26 9.50 C 1.11 1.11 1.11 1.07 -0.32 79 35 306 -35
26FEB26 9.75 C 0.00 0.00 0.00 0.83 -0.29 74 0 183 0
26FEB26 10.00 C 0.65 0.80 0.61 0.60 -0.31 69 44 216 +22
26FEB26 10.50 C 0.42 0.42 0.24 0.27 -0.27 76 90 443 +69
26FEB26 11.00 C 0.14 0.16 0.12 0.10 -0.17 82 87 1,625 +53
26FEB26 11.50 C 0.06 0.06 0.04 0.03 -0.10 86 42 283 -42
26FEB26 12.00 C 0.04 0.04 0.04 0.01 -0.04 93 10 291 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 -0.01 117 0 110 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 139 0 404 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 160 0 386 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 179 0 215 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 198 0 262 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 216 0 88 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 232 0 95 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 248 0 100 0
30MAR26 3.40 C 0.00 0.00 0.00 7.17 -0.31 126 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.07 -0.30 120 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.97 -0.30 113 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.87 -0.31 104 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.77 -0.31 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.67 -0.31 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.57 -0.31 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 6.47 -0.31 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.37 -0.31 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.27 -0.31 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.17 -0.31 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.07 -0.31 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.97 -0.31 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.87 -0.31 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.77 -0.31 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.67 -0.32 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.57 -0.31 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 5.32 -0.31 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.08 -0.31 89 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.83 -0.31 82 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.58 -0.29 75 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 4.33 -0.31 69 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 4.15 -0.23 104 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 3.84 -0.30 70 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 3.60 -0.29 71 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.37 -0.26 75 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 3.06 -0.33 0 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 2.82 -0.36 0 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 2.61 -0.31 54 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.40 -0.32 60 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.20 -0.31 63 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.01 -0.29 65 0 213 0
30MAR26 9.00 C 1.90 1.90 1.83 1.83 -0.29 67 12 181 +5
30MAR26 9.25 C 0.00 0.00 0.00 1.66 -0.27 68 0 39 0
30MAR26 9.50 C 1.51 1.51 1.51 1.50 -0.31 69 25 47 -25
30MAR26 9.75 C 1.35 1.35 1.35 1.35 -0.25 70 100 127 -25
30MAR26 10.00 C 0.00 0.00 0.00 1.21 -0.24 71 0 207 0
30MAR26 10.50 C 0.99 0.99 0.96 0.96 -0.22 71 38 201 -38
30MAR26 11.00 C 0.78 0.85 0.78 0.76 -0.19 72 15 203 0
30MAR26 11.50 C 0.00 0.00 0.00 0.59 -0.17 73 0 239 0
30MAR26 12.00 C 0.00 0.00 0.00 0.47 -0.15 74 0 824 0
30MAR26 12.50 C 0.42 0.42 0.42 0.36 -0.14 75 1 154 -1
30MAR26 13.00 C 0.00 0.00 0.00 0.27 -0.11 75 0 415 0
30MAR26 13.50 C 0.00 0.00 0.00 0.20 -0.10 74 0 558 0
30MAR26 14.00 C 0.00 0.00 0.00 0.15 -0.08 75 0 245 0
30MAR26 14.50 C 0.00 0.00 0.00 0.11 -0.06 75 0 114 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 -0.05 75 0 415 0
30MAR26 15.50 C 0.00 0.00 0.00 0.06 -0.04 75 0 327 0
30MAR26 16.00 C 0.00 0.00 0.00 0.04 -0.03 74 0 290 0
29APR26 5.00 C 0.00 0.00 0.00 5.59 -0.29 73 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.34 -0.31 66 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.10 -0.29 72 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.85 -0.29 67 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.61 -0.30 68 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.37 -0.27 68 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.15 -0.23 73 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.90 -0.31 67 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.60 -0.31 42 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.37 -0.30 49 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.14 -0.30 51 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 2.94 -0.28 56 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.74 -0.28 58 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 2.55 -0.28 60 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.37 -0.27 62 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.19 -0.27 62 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 2.03 -0.26 63 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 1.87 -0.25 64 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 1.72 -0.25 64 0 296 0
29APR26 9.75 C 0.00 0.00 0.00 1.59 -0.23 65 0 88 0
29APR26 10.00 C 0.00 0.00 0.00 1.45 -0.23 65 0 371 0
29APR26 10.50 C 0.00 0.00 0.00 1.22 -0.21 66 0 388 0
29APR26 11.00 C 0.00 0.00 0.00 1.01 -0.19 66 0 374 0
29APR26 11.50 C 0.00 0.00 0.00 0.84 -0.17 67 0 349 0
29APR26 12.00 C 0.72 0.80 0.72 0.69 -0.16 67 5 146 0
29APR26 12.50 C 0.00 0.00 0.00 0.58 -0.15 68 0 58 0
29APR26 13.00 C 0.55 0.55 0.55 0.48 -0.13 69 30 211 +30
29APR26 13.50 C 0.44 0.44 0.44 0.39 -0.12 69 1 83 +1
29APR26 14.00 C 0.00 0.00 0.00 0.32 -0.09 69 0 106 0
29APR26 14.50 C 0.00 0.00 0.00 0.25 -0.09 68 0 26 0
29APR26 15.00 C 0.00 0.00 0.00 0.20 -0.08 68 0 90 0
29APR26 15.50 C 0.00 0.00 0.00 0.16 -0.06 68 0 205 0
29APR26 16.00 C 0.00 0.00 0.00 0.13 -0.05 68 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.03 -0.28 55 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.85 -0.27 57 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.67 -0.27 58 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.50 -0.26 60 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.33 -0.26 60 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 2.18 -0.24 61 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.03 -0.24 61 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.88 -0.24 61 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 1.75 -0.23 62 0 75 0
28MAY26 10.00 C 0.00 0.00 0.00 1.62 -0.23 62 0 45 0
28MAY26 10.50 C 0.00 0.00 0.00 1.39 -0.21 62 0 19 0
28MAY26 11.00 C 1.19 1.19 1.19 1.19 -0.19 63 7 20 0
28MAY26 11.50 C 1.03 1.03 1.03 1.01 -0.18 63 15 31 +15
28MAY26 12.00 C 0.89 0.89 0.89 0.86 -0.16 63 15 37 0
28MAY26 12.50 C 0.77 0.77 0.77 0.73 -0.15 64 15 15 +15
28MAY26 13.00 C 0.00 0.00 0.00 0.64 -0.13 65 0 5 0
28MAY26 13.50 C 0.61 0.61 0.61 0.55 -0.12 66 8 12 0
28MAY26 14.00 C 0.00 0.00 0.00 0.46 -0.11 65 0 50 0
28MAY26 14.50 C 0.00 0.00 0.00 0.38 -0.10 65 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.32 -0.08 65 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.27 -0.07 65 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.22 -0.07 65 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 7.00 -0.31 74 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 6.90 -0.31 70 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.80 -0.31 67 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.70 -0.31 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.60 -0.31 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.50 -0.31 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.40 -0.31 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.31 -0.31 66 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.21 -0.31 63 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.11 -0.31 61 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.01 -0.31 58 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.92 -0.30 65 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.82 -0.31 62 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.72 -0.31 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.62 -0.31 58 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.38 -0.31 59 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.15 -0.30 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.91 -0.31 60 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 4.68 -0.23 60 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 4.37 -0.27 0 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 4.15 -0.27 45 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 3.90 -0.31 41 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 3.69 -0.28 46 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 3.50 -0.27 51 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 3.30 -0.28 52 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 3.12 -0.26 54 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 2.94 -0.25 55 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 2.77 -0.24 56 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 2.60 -0.24 56 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.44 -0.24 57 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.29 -0.23 57 0 72 0
29JUN26 9.25 C 2.10 2.10 2.10 2.15 -0.22 58 14 16 +14
29JUN26 9.50 C 0.00 0.00 0.00 2.01 -0.21 58 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 1.88 -0.20 58 0 60 0
29JUN26 10.00 C 0.00 0.00 0.00 1.76 -0.19 59 0 148 0
29JUN26 10.50 C 0.00 0.00 0.00 1.53 -0.18 59 0 122 0
29JUN26 11.00 C 1.33 1.33 1.31 1.33 -0.16 59 30 125 +30
29JUN26 11.50 C 0.00 0.00 0.00 1.15 -0.15 60 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 0.99 -0.14 60 0 16 0
29JUN26 12.50 C 0.00 0.00 0.00 0.86 -0.12 60 0 16 0
29JUN26 13.00 C 0.00 0.00 0.00 0.75 -0.11 61 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.66 -0.10 61 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.57 -0.10 62 0 0 0
29JUN26 14.50 C 0.54 0.54 0.54 0.49 -0.09 62 15 45 +15
29JUN26 15.00 C 0.47 0.47 0.47 0.42 -0.07 62 1 6 0
29JUN26 15.50 C 0.00 0.00 0.00 0.36 -0.06 62 0 9 0
29JUN26 16.00 C 0.00 0.00 0.00 0.31 -0.05 62 0 200 0
29SEP26 4.70 C 0.00 0.00 0.00 5.98 -0.24 58 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.89 -0.24 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.80 -0.23 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.71 -0.22 59 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 5.38 -0.31 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 5.15 -0.30 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.91 -0.31 32 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 4.68 -0.27 37 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.48 -0.26 44 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.29 -0.25 48 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 4.10 -0.24 50 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 3.91 -0.24 51 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 3.73 -0.23 52 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 3.56 -0.22 53 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.39 -0.22 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.23 -0.21 54 23 26 +16
29SEP26 8.25 C 0.00 0.00 0.00 3.08 -0.19 55 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 2.93 -0.19 55 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 2.78 -0.18 55 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 2.65 -0.17 56 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.52 -0.16 56 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.39 -0.15 56 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.27 -0.15 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.15 -0.14 56 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 1.94 -0.12 57 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 1.74 -0.12 57 0 6 0
29SEP26 11.50 C 1.50 1.50 1.50 1.57 -0.10 57 15 22 +15
29SEP26 12.00 C 0.00 0.00 0.00 1.41 -0.08 57 0 4 0
29SEP26 12.50 C 1.21 1.21 1.21 1.26 -0.08 57 15 16 +11
29SEP26 13.00 C 1.09 1.09 1.09 1.13 -0.07 57 15 21 +15
29SEP26 13.50 C 1.00 1.00 1.00 1.02 -0.05 58 15 15 -15
29SEP26 14.00 C 0.00 0.00 0.00 0.91 -0.05 58 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.82 -0.04 58 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 -0.05 58 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.67 -0.05 58 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.60 -0.05 58 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 5.97 -0.20 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 5.80 -0.36 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.71 -0.36 44 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 5.42 -0.27 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.22 -0.25 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.02 -0.25 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.83 -0.24 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.64 -0.23 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.46 -0.22 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.28 -0.21 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.11 -0.20 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.94 -0.20 51 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 3.78 -0.19 52 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 3.63 -0.18 53 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.48 -0.17 53 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.34 -0.16 54 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.20 -0.15 54 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 3.06 -0.15 54 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 2.94 -0.13 54 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 2.81 -0.13 54 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 2.69 -0.12 55 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 2.58 -0.11 55 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.47 -0.10 55 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.26 -0.09 55 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 2.07 -0.08 55 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 1.90 -0.06 56 0 15 0
30DEC26 12.00 C 1.61 1.61 1.61 1.74 -0.05 56 15 32 0
30DEC26 12.50 C 1.47 1.47 1.47 1.60 -0.04 56 15 57 +15
30DEC26 13.00 C 0.00 0.00 0.00 1.46 -0.04 56 0 34 0
30DEC26 13.50 C 1.23 1.23 1.23 1.34 -0.02 56 15 48 +15
30DEC26 14.00 C 0.00 0.00 0.00 1.23 -0.02 56 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.12 -0.02 56 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 1.03 -0.01 56 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.95 0.00 56 0 4 0
30DEC26 16.00 C 0.80 0.80 0.80 0.87 0.00 56 5 32 -5
TOTAL CALL 849 20,608 -285
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 472 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 460 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 449 0 39 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 423 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 397 0 186 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 373 0 215 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 349 0 516 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 326 0 4,630 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 303 0 726 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 282 0 601 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 261 0 856 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 241 0 665 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 222 0 698 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 204 0 469 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 186 0 18,474 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 168 0 674 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 150 0 897 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 132 0 659 0
26FEB26 9.00 P 0.01 0.01 0.01 0.01 0.00 115 30 374 -30
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 99 0 459 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 -0.01 82 0 375 0
26FEB26 9.75 P 0.04 0.04 0.04 0.03 0.00 84 23 268 -21
26FEB26 10.00 P 0.07 0.08 0.07 0.06 0.00 80 9 329 -7
26FEB26 10.50 P 0.24 0.25 0.20 0.22 +0.04 80 106 481 +71
26FEB26 11.00 P 0.00 0.00 0.00 0.55 +0.13 87 0 364 0
26FEB26 11.50 P 1.00 1.00 1.00 0.99 +0.22 100 1 185 0
26FEB26 12.00 P 0.00 0.00 0.00 1.49 +0.28 133 0 202 0
26FEB26 12.50 P 0.00 0.00 0.00 2.00 +0.31 170 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 2.49 +0.29 190 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 3.03 +0.34 247 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.52 +0.33 266 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.99 +0.30 262 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.56 +0.37 344 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.00 +0.32 315 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 5.49 +0.32 323 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 160 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 157 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 153 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 149 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 145 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 142 0 99 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 139 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 135 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 129 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 126 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 123 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 112 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 109 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 607 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 199 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 212 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 73 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.02 0.00 76 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.03 0.00 76 0 819 0
30MAR26 7.25 P 0.00 0.00 0.00 0.04 0.00 74 0 43 0
30MAR26 7.50 P 0.00 0.00 0.00 0.06 0.00 75 0 161 0
30MAR26 7.75 P 0.00 0.00 0.00 0.08 0.00 74 0 89 0
30MAR26 8.00 P 0.12 0.13 0.12 0.11 0.00 74 72 204 +71
30MAR26 8.25 P 0.16 0.16 0.15 0.15 +0.01 75 33 387 +30
30MAR26 8.50 P 0.00 0.00 0.00 0.19 +0.01 74 0 339 0
30MAR26 8.75 P 0.00 0.00 0.00 0.25 +0.02 75 0 273 0
30MAR26 9.00 P 0.29 0.30 0.29 0.31 +0.04 74 50 340 +50
30MAR26 9.25 P 0.36 0.39 0.36 0.39 +0.05 75 15 113 0
30MAR26 9.50 P 0.44 0.45 0.44 0.48 +0.06 75 11 180 0
30MAR26 9.75 P 0.56 0.56 0.56 0.57 +0.06 75 5 158 -5
30MAR26 10.00 P 0.64 0.68 0.64 0.68 +0.08 75 27 192 -5
30MAR26 10.50 P 0.00 0.00 0.00 0.93 +0.08 76 0 147 0
30MAR26 11.00 P 0.00 0.00 0.00 1.23 +0.11 77 0 311 0
30MAR26 11.50 P 0.00 0.00 0.00 1.56 +0.13 77 0 467 0
30MAR26 12.00 P 0.00 0.00 0.00 1.93 +0.16 78 0 304 0
30MAR26 12.50 P 0.00 0.00 0.00 2.33 +0.19 80 0 166 0
30MAR26 13.00 P 2.84 2.84 2.84 2.76 +0.21 83 1 21 +1
30MAR26 13.50 P 0.00 0.00 0.00 3.20 +0.22 84 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.66 +0.24 87 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.14 +0.26 91 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.63 +0.28 97 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.12 +0.28 101 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.62 +0.29 107 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.02 0.00 68 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.03 0.00 69 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.05 +0.01 71 0 108 0
29APR26 6.75 P 0.00 0.00 0.00 0.06 0.00 68 0 265 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 0.00 68 0 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.11 +0.01 68 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 +0.01 68 0 38 0
29APR26 7.75 P 0.00 0.00 0.00 0.17 0.00 67 0 54 0
29APR26 8.00 P 0.00 0.00 0.00 0.23 +0.02 69 0 179 0
29APR26 8.25 P 0.00 0.00 0.00 0.29 +0.03 69 0 83 0
29APR26 8.50 P 0.00 0.00 0.00 0.35 +0.03 69 0 75 0
29APR26 8.75 P 0.41 0.41 0.41 0.42 +0.05 69 15 77 +15
29APR26 9.00 P 0.00 0.00 0.00 0.50 +0.06 69 0 337 0
29APR26 9.25 P 0.00 0.00 0.00 0.60 +0.07 70 0 545 0
29APR26 9.50 P 0.67 0.67 0.67 0.69 +0.07 69 15 320 +13
29APR26 9.75 P 0.00 0.00 0.00 0.80 +0.07 69 0 85 0
29APR26 10.00 P 0.00 0.00 0.00 0.92 +0.09 70 0 431 0
29APR26 10.50 P 0.00 0.00 0.00 1.18 +0.09 70 0 370 0
29APR26 11.00 P 0.00 0.00 0.00 1.48 +0.12 71 0 443 0
29APR26 11.50 P 0.00 0.00 0.00 1.81 +0.15 71 0 365 0
29APR26 12.00 P 0.00 0.00 0.00 2.16 +0.15 72 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 2.54 +0.17 73 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 2.95 +0.20 74 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 3.37 +0.21 75 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.81 +0.23 77 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.26 +0.24 78 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.72 +0.24 80 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.20 +0.26 83 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.68 +0.27 86 0 0 0
28MAY26 7.75 P 0.27 0.27 0.27 0.27 +0.03 65 10 20 +10
28MAY26 8.00 P 0.00 0.00 0.00 0.33 +0.03 65 0 31 0
28MAY26 8.25 P 0.00 0.00 0.00 0.39 +0.03 65 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.47 +0.04 66 0 0 0
28MAY26 8.75 P 0.54 0.54 0.54 0.55 +0.05 66 15 58 0
28MAY26 9.00 P 0.00 0.00 0.00 0.64 +0.06 66 0 37 0
28MAY26 9.25 P 0.00 0.00 0.00 0.73 +0.05 66 0 53 0
28MAY26 9.50 P 0.00 0.00 0.00 0.85 +0.08 66 0 18 0
28MAY26 9.75 P 0.00 0.00 0.00 0.96 +0.08 66 0 15 0
28MAY26 10.00 P 1.07 1.11 1.07 1.08 +0.09 66 20 26 +5
28MAY26 10.50 P 0.00 0.00 0.00 1.34 +0.09 66 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.65 +0.13 67 0 30 0
28MAY26 11.50 P 0.00 0.00 0.00 1.97 +0.14 67 0 22 0
28MAY26 12.00 P 2.28 2.28 2.28 2.32 +0.15 68 12 70 +12
28MAY26 12.50 P 0.00 0.00 0.00 2.69 +0.17 68 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 3.08 +0.18 69 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.50 +0.21 70 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.92 +0.21 71 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.36 +0.22 72 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.82 +0.24 74 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.28 +0.25 76 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.75 +0.26 77 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 73 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 71 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 158 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 63 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 63 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 61 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 +0.01 62 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 +0.01 61 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.12 +0.02 62 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 +0.02 62 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 +0.03 62 0 77 0
29JUN26 7.25 P 0.00 0.00 0.00 0.23 +0.03 61 0 28 0
29JUN26 7.50 P 0.00 0.00 0.00 0.28 +0.04 61 0 18 0
29JUN26 7.75 P 0.00 0.00 0.00 0.34 +0.04 62 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.41 +0.05 62 0 485 0
29JUN26 8.25 P 0.00 0.00 0.00 0.48 +0.06 62 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 0.56 +0.06 62 0 108 0
29JUN26 8.75 P 0.00 0.00 0.00 0.65 +0.08 62 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.74 +0.08 62 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 0.84 +0.08 62 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.96 +0.10 62 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 1.07 +0.10 62 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 1.20 +0.12 63 0 230 0
29JUN26 10.50 P 1.34 1.49 1.34 1.46 +0.12 63 24 66 +20
29JUN26 11.00 P 0.00 0.00 0.00 1.77 +0.15 63 0 31 0
29JUN26 11.50 P 0.00 0.00 0.00 2.09 +0.16 63 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.44 +0.18 64 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 2.80 +0.19 64 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.19 +0.20 65 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.59 +0.22 66 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.01 +0.23 66 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.45 +0.25 68 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.89 +0.25 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.34 +0.26 70 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.81 +0.27 72 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.04 +0.02 58 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.05 +0.02 59 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.06 +0.02 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.07 +0.02 60 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.09 +0.02 60 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 +0.03 59 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 +0.03 59 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.17 +0.03 59 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.21 +0.04 59 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 +0.05 59 0 162 0
29SEP26 6.75 P 0.40 0.40 0.40 0.31 +0.06 59 3 98 +3
29SEP26 7.00 P 0.00 0.00 0.00 0.37 +0.07 59 0 67 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 +0.07 59 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 +0.08 59 0 17 0
29SEP26 7.75 P 0.67 0.67 0.66 0.58 +0.10 59 45 70 +45
29SEP26 8.00 P 0.70 0.70 0.70 0.66 +0.10 59 20 191 +20
29SEP26 8.25 P 0.00 0.00 0.00 0.75 +0.11 59 0 76 0
29SEP26 8.50 P 0.94 0.94 0.94 0.85 +0.12 60 15 122 +15
29SEP26 8.75 P 0.00 0.00 0.00 0.95 +0.13 60 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 1.06 +0.14 60 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.18 +0.15 60 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.29 +0.15 60 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.42 +0.16 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.56 +0.18 60 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.83 +0.18 60 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.14 +0.21 60 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.46 +0.22 61 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 2.80 +0.23 61 0 28 0
29SEP26 12.50 P 3.16 3.16 3.16 3.16 +0.24 61 15 15 +15
29SEP26 13.00 P 0.00 0.00 0.00 3.53 +0.25 62 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 3.92 +0.26 62 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.32 +0.27 63 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.74 +0.28 63 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.16 +0.28 64 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.59 +0.29 64 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.04 +0.30 66 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 +0.04 58 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.12 +0.04 58 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.04 58 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.16 +0.04 58 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.19 +0.05 57 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.24 +0.06 58 0 81 0
30DEC26 6.00 P 0.36 0.36 0.36 0.29 +0.07 58 10 132 -10
30DEC26 6.25 P 0.00 0.00 0.00 0.34 +0.08 58 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 +0.09 58 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 +0.09 58 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 +0.10 58 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.12 58 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.69 +0.12 58 0 3,024 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 +0.13 58 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 +0.15 58 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 +0.16 58 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 1.08 +0.16 58 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.19 +0.17 58 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.31 +0.18 58 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.43 +0.19 58 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.55 +0.19 58 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.69 +0.21 59 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 1.83 +0.22 59 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.11 +0.22 59 0 42 0
30DEC26 11.00 P 0.00 0.00 0.00 2.42 +0.24 59 0 37 0
30DEC26 11.50 P 0.00 0.00 0.00 2.74 +0.25 59 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.08 +0.27 59 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.44 +0.28 60 0 30 0
30DEC26 13.00 P 0.00 0.00 0.00 3.80 +0.28 60 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.19 +0.30 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.58 +0.30 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.97 +0.30 61 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.39 +0.31 62 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.82 +0.32 62 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.24 +0.32 62 0 0 0
TOTAL PUT 602 62,073 +318
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ORT - NEW ORIENTAL CLOSING PRICE HK$ 46.94
26FEB26 30.00 C 0.00 0.00 0.00 17.15 -0.71 365 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 16.00 -0.86 272 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 14.94 -0.92 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 14.00 -0.87 235 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 13.16 -0.70 280 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 11.95 -0.94 146 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 11.16 -0.71 239 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.95 -0.92 120 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 8.95 -0.92 107 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.00 -0.86 135 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 6.98 -0.89 110 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 6.02 -0.86 110 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 4.98 -0.90 81 0 59 0
26FEB26 43.00 C 0.00 0.00 0.00 3.95 -0.93 47 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 3.04 -0.83 65 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 2.04 -0.84 47 0 229 0
26FEB26 46.00 C 1.21 1.27 1.11 1.12 -0.89 37 51 188 +36
26FEB26 47.00 C 0.59 0.60 0.58 0.49 -0.68 37 28 221 +28
26FEB26 48.00 C 0.00 0.00 0.00 0.16 -0.39 37 0 185 0
26FEB26 49.00 C 0.00 0.00 0.00 0.04 -0.19 38 0 93 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.07 40 0 442 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 66 0 131 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 24 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 111 0 86 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 131 0 16 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 150 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.00 -0.93 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.01 -1.01 71 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.01 -0.94 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.24 -0.92 108 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.01 -0.97 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.02 -0.90 55 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.15 -0.77 81 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.27 -0.61 86 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.02 -1.20 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.36 -0.56 81 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.28 -0.73 70 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.40 -0.53 72 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 11.38 -0.62 65 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.36 -0.62 59 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.09 -0.91 36 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.13 -0.75 36 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.03 -1.03 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 6.12 -0.97 27 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.61 -0.77 41 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 4.79 -0.69 40 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 4.03 -0.59 39 0 62 0
30MAR26 45.00 C 0.00 0.00 0.00 3.34 -0.56 38 0 57 0
30MAR26 46.00 C 2.74 2.74 2.72 2.63 -0.57 36 30 79 +17
30MAR26 47.00 C 2.20 2.20 2.20 2.12 -0.52 36 15 188 +15
30MAR26 48.00 C 0.00 0.00 0.00 1.67 -0.45 36 0 167 0
30MAR26 49.00 C 1.38 1.38 1.33 1.34 -0.35 37 14 68 -14
30MAR26 50.00 C 0.00 0.00 0.00 1.00 -0.32 36 0 101 0
30MAR26 52.50 C 0.52 0.52 0.52 0.50 -0.20 37 3 124 0
30MAR26 55.00 C 0.00 0.00 0.00 0.22 -0.10 37 0 84 0
30MAR26 57.50 C 0.00 0.00 0.00 0.09 -0.05 37 0 98 0
30MAR26 60.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.02 0.00 39 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.36 -0.82 56 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.28 -1.24 47 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.40 -0.86 49 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.66 -0.45 54 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.63 -0.98 49 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.36 -1.18 36 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.94 -0.66 48 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.11 -0.67 47 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.88 -1.04 38 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.55 -0.62 45 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.84 -0.39 44 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 5.11 -0.57 43 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 4.49 -0.57 43 0 33 0
29APR26 46.00 C 3.91 3.91 3.91 3.88 -0.55 42 8 22 +8
29APR26 47.00 C 3.48 3.48 3.48 3.38 -0.53 42 7 115 0
29APR26 48.00 C 0.00 0.00 0.00 2.93 -0.49 42 0 72 0
29APR26 49.00 C 0.00 0.00 0.00 2.54 -0.44 42 0 102 0
29APR26 50.00 C 2.17 2.18 2.17 2.20 -0.39 42 30 147 +24
29APR26 52.50 C 0.00 0.00 0.00 1.52 -0.31 43 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 0.99 -0.23 42 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.63 -0.16 42 0 8 0
29APR26 60.00 C 0.00 0.00 0.00 0.39 -0.11 42 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.24 -0.07 42 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.14 -0.05 42 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.95 -0.66 48 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.06 -0.48 47 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.94 -0.95 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.45 -0.73 45 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.68 -0.69 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.59 -1.05 39 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.93 -0.99 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.34 -0.75 39 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.83 -0.70 40 0 0 0
28MAY26 46.00 C 4.50 4.50 4.50 4.45 -0.68 42 11 19 +11
28MAY26 47.00 C 0.00 0.00 0.00 3.95 -0.54 41 0 66 0
28MAY26 48.00 C 3.57 3.57 3.57 3.50 -0.50 41 15 54 -6
28MAY26 49.00 C 0.00 0.00 0.00 3.10 -0.45 41 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 2.74 -0.41 41 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 2.01 -0.32 42 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 1.41 -0.29 42 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.98 -0.22 42 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.67 -0.16 42 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.45 -0.12 41 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.30 -0.09 41 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.20 -0.06 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.26 -0.89 65 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.29 -0.74 63 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.30 -0.91 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.07 -0.91 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.40 -0.85 57 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.70 -0.59 63 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.27 -0.72 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.36 -0.86 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.43 -0.75 44 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.44 -1.08 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.81 -0.50 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.72 -1.07 42 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.03 -0.91 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.13 -0.77 42 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 9.27 -0.97 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.45 -1.00 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.80 -0.66 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.96 -0.84 38 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.71 -0.60 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.10 -0.54 42 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.58 -0.52 42 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.93 -0.54 41 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 4.45 -0.54 41 0 80 0
29JUN26 48.00 C 0.00 0.00 0.00 4.01 -0.50 41 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 3.61 -0.46 41 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 3.24 -0.43 40 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 2.49 -0.35 41 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.90 -0.28 41 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 1.41 -0.22 41 0 31 0
29JUN26 60.00 C 0.00 0.00 0.00 1.03 -0.18 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.75 -0.14 41 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.53 -0.10 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.39 -0.07 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.28 -0.06 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 20.55 -0.66 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.63 -0.81 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.74 -0.92 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.86 -0.91 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.93 -0.85 48 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 16.13 -0.86 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.32 -0.45 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.49 -0.46 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.69 -0.74 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.90 -0.71 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.87 -0.93 42 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.05 -1.05 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.51 -0.93 42 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.59 -0.71 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.06 -0.58 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.35 -1.09 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.28 -0.56 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.32 -0.94 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.94 -0.68 41 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.64 -0.47 42 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.11 -0.56 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.68 -0.53 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.27 -0.51 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.90 -0.48 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 4.07 -0.42 42 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 3.38 -0.37 42 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.83 -0.30 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 2.31 -0.30 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.90 -0.24 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.49 -0.20 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.21 -0.18 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.99 -0.13 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.79 -0.13 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.64 -0.82 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.77 -0.90 46 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.00 -0.91 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.19 -0.86 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.51 -0.72 45 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.81 -0.73 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.07 -0.76 44 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.54 -0.51 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.82 -0.54 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.13 -0.61 43 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.60 -0.73 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.00 -0.54 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.54 -0.37 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.01 -0.36 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.37 -0.49 42 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 7.94 -0.52 42 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 7.54 -0.44 42 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 7.11 -0.53 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.71 -0.50 42 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 6.33 -0.48 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.46 -0.44 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.72 -0.39 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 4.09 -0.35 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.55 -0.31 43 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 3.07 -0.29 43 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.64 -0.23 43 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 2.19 -0.31 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.87 -0.19 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.61 -0.18 42 0 0 0
TOTAL CALL 212 4,623 +119
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 235 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 219 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 188 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 174 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 160 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 146 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 132 0 9 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 119 0 22 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 106 0 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 93 0 90 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 171 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 67 0 191 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 126 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 134 0
26FEB26 45.00 P 0.00 0.00 0.00 0.04 +0.02 38 0 167 0
26FEB26 46.00 P 0.00 0.00 0.00 0.18 +0.09 38 0 41 0
26FEB26 47.00 P 0.00 0.00 0.00 0.55 +0.26 37 0 174 0
26FEB26 48.00 P 1.29 1.29 1.29 1.18 +0.46 34 1 250 0
26FEB26 49.00 P 0.00 0.00 0.00 2.09 +0.74 37 0 111 0
26FEB26 50.00 P 0.00 0.00 0.00 3.06 +0.86 0 0 115 0
26FEB26 52.50 P 0.00 0.00 0.00 5.73 +1.06 113 0 0 -15
26FEB26 55.00 P 0.00 0.00 0.00 8.06 +0.83 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.56 +0.84 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.06 +0.85 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.56 +0.84 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.06 +0.92 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.56 +0.83 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.28 +1.14 312 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.56 +0.91 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 5 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 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 19 0
30MAR26 38.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 14 0
30MAR26 39.00 P 0.00 0.00 0.00 0.10 +0.03 37 0 24 0
30MAR26 40.00 P 0.00 0.00 0.00 0.16 +0.05 36 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 0.26 +0.07 36 0 73 0
30MAR26 42.00 P 0.00 0.00 0.00 0.41 +0.11 37 0 181 0
30MAR26 43.00 P 0.00 0.00 0.00 0.61 +0.15 37 0 61 0
30MAR26 44.00 P 0.00 0.00 0.00 0.88 +0.21 37 0 84 0
30MAR26 45.00 P 0.00 0.00 0.00 1.22 +0.27 37 0 28 0
30MAR26 46.00 P 1.67 1.67 1.67 1.62 +0.32 37 15 88 +15
30MAR26 47.00 P 0.00 0.00 0.00 2.07 +0.37 36 0 52 0
30MAR26 48.00 P 2.67 2.67 2.64 2.62 +0.44 36 30 82 +15
30MAR26 49.00 P 0.00 0.00 0.00 3.25 +0.51 36 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 3.83 +0.46 34 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 6.11 +0.83 41 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.43 +0.96 45 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.58 +0.79 36 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.06 +0.59 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.63 +0.91 53 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.42 +1.23 76 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.56 +0.83 0 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.28 +1.05 81 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.56 +0.83 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 0.14 +0.03 42 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.21 +0.05 42 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.30 +0.06 42 0 127 0
29APR26 38.00 P 0.00 0.00 0.00 0.42 +0.08 42 0 87 0
29APR26 39.00 P 0.75 0.75 0.75 0.57 +0.11 42 4 87 0
29APR26 40.00 P 0.00 0.00 0.00 0.76 +0.14 42 0 60 0
29APR26 41.00 P 0.00 0.00 0.00 0.98 +0.16 42 0 180 0
29APR26 42.00 P 0.00 0.00 0.00 1.25 +0.19 43 0 165 0
29APR26 43.00 P 0.00 0.00 0.00 1.58 +0.25 43 0 111 0
29APR26 44.00 P 0.00 0.00 0.00 1.94 +0.28 43 0 46 0
29APR26 45.00 P 0.00 0.00 0.00 2.34 +0.30 43 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 2.77 +0.34 42 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 3.27 +0.40 42 0 116 0
29APR26 48.00 P 0.00 0.00 0.00 3.82 +0.45 42 0 62 0
29APR26 49.00 P 0.00 0.00 0.00 4.43 +0.50 42 0 40 0
29APR26 50.00 P 0.00 0.00 0.00 5.05 +0.51 42 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 6.89 +0.51 43 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.09 +0.75 47 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.31 +0.92 49 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.28 +0.64 42 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.08 +1.18 56 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.42 +1.13 57 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.56 +0.77 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.28 +0.95 61 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.91 +1.18 70 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.60 +0.12 42 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 0.77 +0.14 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.98 +0.16 42 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.24 +0.19 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 1.51 +0.19 42 0 25 0
28MAY26 42.00 P 0.00 0.00 0.00 1.86 +0.25 42 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 2.22 +0.27 42 0 26 0
28MAY26 44.00 P 0.00 0.00 0.00 2.60 +0.28 42 0 40 0
28MAY26 45.00 P 3.06 3.06 3.06 3.02 +0.32 41 6 39 0
28MAY26 46.00 P 0.00 0.00 0.00 3.49 +0.36 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.00 +0.40 41 0 90 0
28MAY26 48.00 P 0.00 0.00 0.00 4.57 +0.45 41 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 5.17 +0.49 41 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 5.82 +0.53 41 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.57 +0.46 41 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 9.79 +0.85 45 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.54 +0.44 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.65 +0.40 38 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.08 +0.64 42 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.42 +0.66 42 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.30 +1.30 55 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.56 +1.15 54 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.01 +0.74 56 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 +0.03 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.22 +0.04 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.30 +0.04 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.41 +0.07 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.53 +0.08 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.69 +0.10 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 0.87 +0.12 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 1.08 +0.14 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 1.33 +0.18 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.61 +0.19 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 1.94 +0.24 41 0 8 0
29JUN26 42.00 P 0.00 0.00 0.00 2.29 +0.25 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 2.68 +0.29 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.07 +0.29 41 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 3.51 +0.33 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 3.99 +0.37 41 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 4.51 +0.40 40 0 82 0
29JUN26 48.00 P 0.00 0.00 0.00 5.07 +0.44 40 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 5.68 +0.48 41 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 6.32 +0.51 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.80 +0.19 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.80 +0.50 39 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.77 +0.40 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.95 +0.56 39 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.70 +0.86 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.92 +0.85 47 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.30 +1.05 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.71 +1.01 50 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.01 +0.74 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.26 +0.03 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.35 +0.04 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.44 +0.05 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.56 +0.06 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.68 +0.06 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.84 +0.08 41 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.05 +0.10 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.27 +0.12 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.50 +0.17 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.78 +0.16 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.07 +0.17 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 2.41 +0.23 42 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 2.76 +0.22 42 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.13 +0.24 42 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.57 +0.29 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.98 +0.28 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.42 +0.31 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.88 +0.33 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.38 +0.36 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 5.91 +0.38 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.47 +0.41 41 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 7.07 +0.44 41 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 7.69 +0.46 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.61 +0.77 43 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 11.13 +0.55 41 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.28 +0.83 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.37 +0.97 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.27 +0.80 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.01 +0.31 38 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.30 +0.56 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.87 +0.83 43 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.40 +1.06 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.05 +0.09 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.25 +0.12 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.43 +0.08 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.71 +0.13 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.00 +0.17 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.29 +0.17 43 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.60 +0.19 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.97 +0.23 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.33 +0.23 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.72 +0.25 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 4.14 +0.27 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.61 +0.29 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.05 +0.30 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.52 +0.33 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.01 +0.35 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.46 +0.35 42 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 6.98 +0.36 42 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 7.54 +0.38 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 8.13 +0.40 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.75 +0.43 42 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 10.43 +0.52 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.20 +0.64 42 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.02 +0.75 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.00 +0.57 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.01 +0.60 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.11 +0.71 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.35 +0.79 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.52 +1.18 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.76 +1.11 44 0 0 0
TOTAL PUT 56 5,009 +15
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$ 69.80
26FEB26 40.00 C 0.00 0.00 0.00 29.81 -3.00 251 0 598 0
26FEB26 41.00 C 0.00 0.00 0.00 28.81 -3.00 239 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 27.81 -3.00 228 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 26.82 -2.99 248 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 25.81 -3.00 207 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 24.81 -3.00 197 0 575 0
26FEB26 46.00 C 0.00 0.00 0.00 23.85 -2.96 249 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 22.82 -2.99 205 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 21.84 -2.97 218 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 20.81 -3.00 158 0 0 0
26FEB26 50.00 C 19.76 19.88 19.76 19.81 -3.00 148 250 753 -186
26FEB26 52.50 C 0.00 0.00 0.00 17.30 -3.01 0 0 140 0
26FEB26 55.00 C 0.00 0.00 0.00 14.81 -3.00 105 0 561 0
26FEB26 57.50 C 0.00 0.00 0.00 12.34 -2.97 121 0 837 0
26FEB26 60.00 C 9.90 9.90 9.90 9.82 -3.19 84 1 1,712 -1
26FEB26 62.50 C 8.00 8.00 7.35 7.35 -2.95 77 14 886 0
26FEB26 65.00 C 4.95 4.98 4.50 4.99 -2.85 75 155 2,060 -18
26FEB26 67.50 C 3.38 3.41 2.40 2.54 -2.86 48 285 3,110 +22
26FEB26 70.00 C 2.05 2.05 0.64 0.75 -2.24 40 659 3,972 -292
26FEB26 72.50 C 0.45 0.45 0.12 0.20 -0.94 49 542 3,051 +13
26FEB26 75.00 C 0.10 0.10 0.02 0.06 -0.35 57 235 3,573 -124
26FEB26 77.50 C 0.00 0.00 0.00 0.03 -0.12 69 0 2,331 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.05 75 0 2,950 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.02 90 0 1,142 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.01 104 0 648 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 117 0 405 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 130 0 436 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 142 0 297 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 154 0 80 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 176 0 400 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
27FEB26 46.00 C 0.00 0.00 0.00 23.85 -2.96 201 0 0 0
27FEB26 47.00 C 0.00 0.00 0.00 22.82 -2.99 162 0 0 0
27FEB26 48.00 C 0.00 0.00 0.00 21.84 -2.97 175 0 0 0
27FEB26 49.00 C 0.00 0.00 0.00 20.81 -3.01 0 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 19.81 -3.01 0 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 17.31 -3.01 0 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 14.81 -3.01 0 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 12.34 -2.98 96 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 9.82 -3.19 64 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 7.35 -2.97 62 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 4.99 -2.85 61 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 2.56 -2.84 40 0 30 0
27FEB26 70.00 C 1.02 1.02 0.81 0.92 -2.11 39 104 113 +103
27FEB26 72.50 C 0.42 0.42 0.20 0.31 -0.96 46 162 330 +72
27FEB26 75.00 C 0.12 0.12 0.12 0.11 -0.41 53 10 202 -10
27FEB26 77.50 C 0.00 0.00 0.00 0.05 -0.17 61 0 240 0
27FEB26 80.00 C 0.00 0.00 0.00 0.02 -0.08 67 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.05 73 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.02 84 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.01 95 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.01 - 153 0 0 -
06MAR26 46.00 C 0.00 0.00 0.00 24.55 -2.29 187 0 0 0
06MAR26 47.00 C 0.00 0.00 0.00 22.82 -3.02 0 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 21.84 -3.00 75 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 20.84 -3.00 69 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 19.82 -3.02 0 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 17.86 -2.48 127 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 14.85 -3.00 54 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 12.46 -2.86 67 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 9.89 -3.12 46 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 7.39 -2.99 35 0 0 0
06MAR26 65.00 C 5.10 5.10 5.10 5.10 -2.85 37 30 30 +30
06MAR26 67.50 C 2.97 2.97 2.97 3.15 -2.48 38 1 1 +1
06MAR26 70.00 C 1.55 1.55 1.46 1.56 -1.90 35 35 36 +35
06MAR26 72.50 C 0.78 0.85 0.70 0.69 -1.17 36 170 194 +165
06MAR26 75.00 C 0.35 0.35 0.23 0.30 -0.67 38 79 69 +7
06MAR26 77.50 C 0.00 0.00 0.00 0.12 -0.37 39 0 18 0
06MAR26 80.00 C 0.00 0.00 0.00 0.05 -0.19 41 0 24 0
06MAR26 82.50 C 0.00 0.00 0.00 0.02 -0.10 43 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
30MAR26 25.00 C 0.00 0.00 0.00 45.00 -2.87 161 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 44.23 -2.58 183 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 42.91 -2.92 127 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 41.87 -3.01 0 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 40.96 -2.87 130 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 39.88 -3.00 81 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 38.88 -3.00 0 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 37.92 -2.92 104 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 36.89 -3.00 79 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.89 -2.96 66 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 34.89 -2.96 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 33.89 -2.97 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 32.90 -2.96 66 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.90 -2.91 0 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 30.90 -3.19 0 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 29.91 -3.49 62 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 28.97 -2.85 79 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 27.91 -3.00 0 0 1,647 0
30MAR26 43.00 C 0.00 0.00 0.00 26.82 -3.01 0 0 258 0
30MAR26 44.00 C 0.00 0.00 0.00 25.92 -2.93 51 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 24.81 -3.02 0 0 971 0
30MAR26 46.00 C 0.00 0.00 0.00 24.55 -2.31 98 0 613 0
30MAR26 47.00 C 0.00 0.00 0.00 23.23 -2.95 80 0 1,022 0
30MAR26 48.00 C 21.50 21.50 21.50 21.93 -2.92 42 10 692 0
30MAR26 49.00 C 0.00 0.00 0.00 21.22 -2.71 72 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 20.09 -2.85 61 0 5,580 0
30MAR26 52.50 C 0.00 0.00 0.00 17.87 -2.58 66 0 5,064 0
30MAR26 55.00 C 0.00 0.00 0.00 14.97 -3.54 34 0 16,269 0
30MAR26 57.50 C 0.00 0.00 0.00 12.54 -3.02 35 0 9,387 0
30MAR26 60.00 C 10.60 10.60 10.32 10.18 -2.92 34 8 13,695 +7
30MAR26 62.50 C 9.00 9.00 8.00 7.95 -2.75 34 3 8,048 -1
30MAR26 65.00 C 5.93 5.94 5.65 5.91 -2.74 33 1,067 21,231 +43
30MAR26 67.50 C 5.06 5.06 4.00 4.22 -2.20 33 302 7,231 -131
30MAR26 70.00 C 3.42 3.45 2.69 2.85 -1.78 33 2,032 15,450 +368
30MAR26 72.50 C 2.00 2.24 1.81 1.92 -1.28 34 701 14,003 +109
30MAR26 75.00 C 1.75 1.75 1.16 1.26 -0.99 35 657 22,254 +17
30MAR26 77.50 C 1.00 1.00 0.76 0.84 -0.68 37 151 7,025 -22
30MAR26 80.00 C 0.68 0.68 0.50 0.56 -0.46 38 394 6,623 +22
30MAR26 82.50 C 0.42 0.42 0.33 0.37 -0.32 39 225 3,106 -122
30MAR26 85.00 C 0.29 0.29 0.21 0.25 -0.22 41 129 3,305 -17
30MAR26 87.50 C 0.18 0.20 0.14 0.17 -0.15 42 140 4,516 +32
30MAR26 90.00 C 0.00 0.00 0.00 0.12 -0.10 43 0 947 0
30MAR26 92.50 C 0.00 0.00 0.00 0.08 -0.08 44 0 352 0
30MAR26 95.00 C 0.00 0.00 0.00 0.06 -0.05 46 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.04 -0.04 46 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 91 0
30MAR26 102.50 C 0.02 0.02 0.02 0.02 -0.02 48 200 234 +200
29APR26 44.00 C 0.00 0.00 0.00 26.17 -2.87 58 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 24.90 -3.16 0 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 24.55 -2.50 69 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 23.23 -2.95 53 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.98 -3.09 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.22 -2.86 48 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.43 -2.67 53 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.87 -2.73 45 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 14.97 -3.54 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.16 -2.72 39 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 10.62 -2.84 32 0 107 0
29APR26 62.50 C 8.66 8.66 8.66 8.90 -2.26 36 10 252 0
29APR26 65.00 C 6.80 6.80 6.80 6.80 -2.50 32 4 1,139 +1
29APR26 67.50 C 5.29 5.29 5.29 5.13 -2.16 32 30 3,080 +30
29APR26 70.00 C 4.41 4.41 3.85 3.89 -1.67 32 308 3,195 +148
29APR26 72.50 C 3.05 3.12 2.97 2.85 -1.37 33 94 1,875 +60
29APR26 75.00 C 2.44 2.44 2.00 2.12 -1.04 33 113 9,570 +11
29APR26 77.50 C 2.01 2.01 1.56 1.52 -0.84 34 120 3,555 -15
29APR26 80.00 C 1.19 1.19 1.10 1.08 -0.68 34 21 1,760 +1
29APR26 82.50 C 0.80 0.80 0.80 0.76 -0.50 35 40 257 -40
29APR26 85.00 C 0.00 0.00 0.00 0.53 -0.37 35 0 239 0
29APR26 87.50 C 0.53 0.53 0.50 0.37 -0.26 35 88 389 +4
29APR26 90.00 C 0.42 0.42 0.39 0.25 -0.19 36 24 203 +24
29APR26 92.50 C 0.00 0.00 0.00 0.18 -0.13 36 0 116 0
29APR26 95.00 C 0.00 0.00 0.00 0.12 -0.10 37 0 82 0
29APR26 97.50 C 0.00 0.00 0.00 0.09 -0.06 37 0 121 0
29APR26 100.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 46 0
29APR26 102.50 C 0.00 0.00 0.00 0.05 -0.03 39 0 36 0
28MAY26 46.00 C 0.00 0.00 0.00 24.68 -2.41 64 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 23.35 -2.83 51 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 22.55 -2.57 55 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.57 -2.57 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.43 -2.74 46 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.23 -2.52 48 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.30 -3.21 31 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 13.16 -2.72 34 0 0 0
28MAY26 60.00 C 11.00 11.00 11.00 11.15 -2.59 35 30 90 +30
28MAY26 62.50 C 0.00 0.00 0.00 8.90 -2.87 32 0 2 0
28MAY26 65.00 C 7.19 7.20 7.19 7.21 -2.35 32 43 195 +43
28MAY26 67.50 C 6.70 6.70 5.72 5.60 -2.14 32 5 207 -3
28MAY26 70.00 C 5.06 5.06 4.35 4.23 -1.90 31 400 858 +400
28MAY26 72.50 C 3.76 3.76 3.44 3.09 -1.62 31 40 842 -38
28MAY26 75.00 C 2.80 2.80 2.62 2.21 -1.36 30 85 461 +25
28MAY26 77.50 C 0.00 0.00 0.00 1.53 -1.13 30 0 90 0
28MAY26 80.00 C 0.00 0.00 0.00 1.08 -0.86 30 0 344 0
28MAY26 82.50 C 1.24 1.24 1.24 0.76 -0.64 31 6 46 +4
28MAY26 85.00 C 0.00 0.00 0.00 0.53 -0.46 31 0 43 0
28MAY26 87.50 C 0.00 0.00 0.00 0.37 -0.33 31 0 432 0
28MAY26 90.00 C 0.00 0.00 0.00 0.25 -0.23 31 0 228 0
28MAY26 92.50 C 0.00 0.00 0.00 0.18 -0.15 32 0 90 0
28MAY26 95.00 C 0.00 0.00 0.00 0.12 -0.10 32 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.09 -0.06 33 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.06 -0.05 33 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.05 -0.03 34 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 36.35 -2.70 83 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 35.51 -2.59 85 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 34.34 -2.76 76 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 33.03 -3.59 40 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 32.54 -2.56 77 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.49 -2.64 72 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 29.98 -3.42 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 29.11 -3.13 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.98 -3.30 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 27.71 -2.45 67 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 26.17 -2.98 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 25.59 -2.60 59 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 24.68 -2.51 58 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 23.53 -2.65 52 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 22.77 -2.63 55 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 21.57 -3.18 49 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 20.43 -3.08 43 0 34,678 0
29JUN26 52.50 C 0.00 0.00 0.00 18.23 -2.52 44 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 15.83 -2.68 40 0 8,946 0
29JUN26 57.50 C 0.00 0.00 0.00 13.16 -3.31 31 0 697 0
29JUN26 60.00 C 11.20 11.20 11.20 11.37 -2.81 35 30 9,335 0
29JUN26 62.50 C 9.31 9.31 9.31 9.13 -2.75 31 1 11,327 0
29JUN26 65.00 C 0.00 0.00 0.00 7.44 -2.62 31 0 23,187 0
29JUN26 67.50 C 0.00 0.00 0.00 6.06 -1.74 32 0 1,588 0
29JUN26 70.00 C 4.86 4.86 4.83 4.91 -1.65 33 47 4,616 +45
29JUN26 72.50 C 0.00 0.00 0.00 3.94 -1.37 33 0 2,002 0
29JUN26 75.00 C 3.32 3.32 3.00 3.15 -1.13 33 24 8,168 -14
29JUN26 77.50 C 2.87 2.87 2.46 2.51 -0.94 34 72 7,172 +55
29JUN26 80.00 C 1.99 2.04 1.99 2.00 -0.74 34 201 3,908 -9
29JUN26 82.50 C 1.66 1.69 1.65 1.61 -0.57 35 374 4,018 +313
29JUN26 85.00 C 1.32 1.32 1.32 1.30 -0.43 35 4 5,126 0
29JUN26 87.50 C 0.00 0.00 0.00 1.04 -0.33 36 0 3,064 0
29JUN26 90.00 C 0.95 0.95 0.92 0.86 -0.22 37 20 883 +20
29JUN26 92.50 C 0.00 0.00 0.00 0.69 -0.18 37 0 588 0
29JUN26 95.00 C 0.00 0.00 0.00 0.58 -0.10 38 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.47 -0.08 38 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.40 -0.03 39 0 1,794 0
29JUN26 102.50 C 0.39 0.39 0.39 0.33 -0.02 39 5 88 -5
29SEP26 39.00 C 0.00 0.00 0.00 31.49 -2.64 59 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 30.34 -3.18 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 29.49 -2.75 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.58 -2.80 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.71 -2.45 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 26.17 -3.30 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 25.59 -2.60 48 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 24.68 -2.53 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.53 -2.72 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.77 -2.63 44 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 21.57 -3.18 39 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 20.54 -2.97 37 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 18.23 -2.96 35 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 16.31 -2.75 37 0 307 0
29SEP26 57.50 C 0.00 0.00 0.00 14.06 -2.83 34 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 12.38 -2.28 34 0 2,384 0
29SEP26 62.50 C 10.18 10.18 10.18 10.34 -2.29 32 20 1,430 -6
29SEP26 65.00 C 0.00 0.00 0.00 8.89 -2.24 32 0 3,967 0
29SEP26 67.50 C 7.46 7.46 7.46 7.38 -1.74 31 30 5,130 0
29SEP26 70.00 C 6.31 6.31 6.08 6.14 -1.76 31 60 3,197 -30
29SEP26 72.50 C 5.34 5.34 5.34 5.29 -1.46 31 30 4,345 -30
29SEP26 75.00 C 4.81 4.81 4.50 4.50 -1.26 32 12 1,687 0
29SEP26 77.50 C 0.00 0.00 0.00 3.88 -1.08 32 0 548 0
29SEP26 80.00 C 3.35 3.35 3.35 3.32 -0.95 33 100 3,047 +100
29SEP26 82.50 C 2.87 2.87 2.87 2.87 -0.80 33 195 724 +184
29SEP26 85.00 C 2.42 2.42 2.39 2.48 -0.69 34 60 1,204 +60
29SEP26 87.50 C 0.00 0.00 0.00 2.17 -0.58 35 0 528 0
29SEP26 90.00 C 0.00 0.00 0.00 1.86 -0.53 35 0 467 0
29SEP26 92.50 C 1.60 1.60 1.60 1.65 -0.45 36 30 1,178 +30
29SEP26 95.00 C 1.80 1.80 1.43 1.44 -0.42 36 4 86 -3
29SEP26 97.50 C 0.00 0.00 0.00 1.26 -0.35 36 0 295 0
29SEP26 100.00 C 0.00 0.00 0.00 1.14 -0.28 37 0 383 0
29SEP26 102.50 C 0.91 0.91 0.91 0.99 -0.26 38 5 70 +5
30DEC26 41.00 C 0.00 0.00 0.00 29.49 -2.75 46 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 28.58 -2.99 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 27.71 -3.04 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 26.63 -2.84 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 25.59 -2.61 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 24.68 -2.56 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.53 -2.75 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 22.77 -2.63 37 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 21.82 -2.93 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.85 -2.66 35 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 18.74 -2.57 34 0 16 0
30DEC26 55.00 C 0.00 0.00 0.00 16.58 -2.96 32 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 14.36 -2.83 30 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 12.83 -2.78 30 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 10.93 -2.86 29 0 1,152 0
30DEC26 65.00 C 9.75 9.75 9.75 9.95 -1.83 31 2 81 +2
30DEC26 67.50 C 0.00 0.00 0.00 8.49 -1.97 30 0 856 0
30DEC26 70.00 C 7.28 7.28 7.28 7.50 -1.65 30 23 5,576 0
30DEC26 72.50 C 0.00 0.00 0.00 6.58 -1.49 31 0 2,777 0
30DEC26 75.00 C 5.85 5.85 5.85 5.80 -1.27 31 1 3,753 +1
30DEC26 77.50 C 0.00 0.00 0.00 5.08 -1.22 31 0 2,360 0
30DEC26 80.00 C 4.73 4.73 4.73 4.46 -1.10 32 1 2,048 0
30DEC26 82.50 C 0.00 0.00 0.00 3.94 -1.03 32 0 284 0
30DEC26 85.00 C 0.00 0.00 0.00 3.48 -0.91 32 0 297 0
30DEC26 87.50 C 0.00 0.00 0.00 3.09 -0.85 33 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 2.77 -0.74 33 0 258 0
30DEC26 92.50 C 0.00 0.00 0.00 2.47 -0.66 34 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 2.20 -0.62 34 0 385 0
30DEC26 97.50 C 0.00 0.00 0.00 1.95 -0.56 34 0 436 0
30DEC26 100.00 C 0.00 0.00 0.00 1.65 -0.63 34 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 1.48 -0.58 35 0 40 0
TOTAL CALL 11,563 424,633 +1,725
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 275 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 264 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 253 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 242 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 231 0 497 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 221 0 786 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 211 0 801 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 201 0 512 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 191 0 2,130 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 182 0 1,054 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 172 0 3,696 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 149 0 4,665 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 126 0 6,851 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 3,430 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2,022 0
26FEB26 62.50 P 0.00 0.00 0.00 0.02 +0.01 70 0 3,161 0
26FEB26 65.00 P 0.03 0.06 0.03 0.07 +0.04 60 29 4,177 -10
26FEB26 67.50 P 0.17 0.28 0.17 0.26 +0.18 50 88 4,617 -2
26FEB26 70.00 P 0.51 1.28 0.48 0.96 +0.70 41 1,559 6,371 -1,035
26FEB26 72.50 P 1.60 3.23 1.60 2.81 +1.93 41 501 2,122 +14
26FEB26 75.00 P 4.88 5.40 4.78 5.26 +2.69 59 195 1,117 +46
26FEB26 77.50 P 0.00 0.00 0.00 7.72 +2.81 68 0 300 -25
26FEB26 80.00 P 0.00 0.00 0.00 10.35 +2.99 117 20 67 -5
26FEB26 82.50 P 0.00 0.00 0.00 12.75 +2.93 114 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 15.27 +2.96 137 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 17.79 +2.98 159 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.20 +2.89 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.89 +3.08 215 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.27 +2.92 199 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.89 +3.04 247 0 0 0
26FEB26 100.00 P 30.51 30.51 30.51 30.47 +3.12 278 30 57 -30
26FEB26 102.50 P 33.01 33.01 32.84 33.05 +3.20 307 328 57 -30
27FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
27FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 122 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 86 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
27FEB26 62.50 P 0.00 0.00 0.00 0.02 +0.01 57 0 20 0
27FEB26 65.00 P 0.09 0.09 0.06 0.07 +0.04 49 24 245 0
27FEB26 67.50 P 0.16 0.38 0.16 0.27 +0.19 41 251 312 +243
27FEB26 70.00 P 0.66 1.37 0.66 1.13 +0.84 40 274 555 -69
27FEB26 72.50 P 2.82 3.27 2.82 2.94 +1.92 43 68 230 +30
27FEB26 75.00 P 5.10 5.10 5.10 5.30 +2.61 53 32 45 0
27FEB26 77.50 P 0.00 0.00 0.00 7.77 +2.86 67 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 10.35 +2.99 96 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 12.80 +2.76 104 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 15.30 +2.71 119 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 17.80 +2.65 133 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 20.38 +2.72 161 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 22.89 +2.71 176 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 25.32 +2.61 176 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 27.89 +2.68 203 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 30.47 +3.12 228 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 33.05 - 251 0 0 -
06MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.05 +0.04 47 0 0 0
06MAR26 62.50 P 0.11 0.11 0.11 0.13 +0.10 43 3 3 +3
06MAR26 65.00 P 0.23 0.35 0.23 0.33 +0.23 40 352 353 +352
06MAR26 67.50 P 0.49 0.88 0.49 0.78 +0.51 37 443 276 +260
06MAR26 70.00 P 1.20 1.90 1.20 1.69 +0.99 34 249 310 +113
06MAR26 72.50 P 2.65 3.45 2.65 3.44 +1.83 38 35 105 +2
06MAR26 75.00 P 0.00 0.00 0.00 5.32 +2.16 32 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 7.90 +2.71 47 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 10.35 +2.95 54 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 12.80 +2.76 59 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 15.66 +3.06 90 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 17.80 +2.65 75 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 20.40 +2.74 92 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 22.89 +2.68 99 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 25.96 +3.25 140 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 27.89 +2.68 113 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 31.01 +3.66 159 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 33.05 - 140 0 0 -
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 111 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 107 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 103 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 92 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 945 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,394 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,033 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3,210 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,445 0
30MAR26 44.00 P 0.03 0.03 0.03 0.01 0.00 56 100 3,502 +100
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 9,634 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,428 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,394 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4,494 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6,168 0
30MAR26 50.00 P 0.06 0.07 0.06 0.01 0.00 42 284 46,968 +280
30MAR26 52.50 P 0.09 0.09 0.09 0.01 0.00 36 60 20,644 +60
30MAR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 16,262 0
30MAR26 57.50 P 0.19 0.21 0.17 0.09 +0.03 35 45 8,932 +35
30MAR26 60.00 P 0.30 0.34 0.30 0.23 +0.10 35 59 12,979 -23
30MAR26 62.50 P 0.37 0.62 0.37 0.52 +0.23 34 525 6,606 +68
30MAR26 65.00 P 0.78 1.14 0.78 0.97 +0.43 33 1,230 11,749 +611
30MAR26 67.50 P 1.28 1.95 1.28 1.73 +0.73 33 561 8,661 +254
30MAR26 70.00 P 2.20 3.02 2.20 2.90 +1.17 33 2,372 4,526 +173
30MAR26 72.50 P 4.36 4.70 4.10 4.44 +1.61 34 1,047 3,470 +797
30MAR26 75.00 P 6.66 6.67 6.40 6.39 +2.07 37 356 1,509 +356
30MAR26 77.50 P 8.07 8.07 8.07 8.31 +2.22 35 100 973 +100
30MAR26 80.00 P 0.00 0.00 0.00 10.62 +2.49 38 0 165 0
30MAR26 82.50 P 0.00 0.00 0.00 13.29 +2.99 48 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 15.67 +3.07 51 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 17.80 +2.65 44 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 20.68 +3.02 61 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 23.29 +3.08 69 0 5 -42
30MAR26 95.00 P 0.00 0.00 0.00 25.96 +3.25 78 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.12 +2.91 73 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 31.01 +3.66 88 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 33.05 +3.20 79 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 571 0
29APR26 49.00 P 0.08 0.08 0.08 0.02 +0.01 35 32 1,047 +32
29APR26 50.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 1,305 0
29APR26 52.50 P 0.00 0.00 0.00 0.07 +0.03 34 0 534 0
29APR26 55.00 P 0.23 0.24 0.21 0.16 +0.07 34 1,424 2,076 +1,384
29APR26 57.50 P 0.37 0.37 0.37 0.32 +0.14 33 20 1,226 +20
29APR26 60.00 P 0.53 0.68 0.53 0.58 +0.23 32 481 2,635 +201
29APR26 62.50 P 0.92 1.12 0.92 1.00 +0.35 32 249 3,074 +20
29APR26 65.00 P 1.53 1.77 1.53 1.65 +0.60 32 267 10,002 -170
29APR26 67.50 P 2.10 2.73 2.10 2.51 +0.85 32 58 1,646 +58
29APR26 70.00 P 3.16 3.95 3.16 3.70 +1.17 32 103 7,506 +16
29APR26 72.50 P 5.12 5.48 5.02 5.17 +1.49 32 223 1,989 +103
29APR26 75.00 P 6.71 6.85 6.71 6.98 +1.84 33 120 3,536 +120
29APR26 77.50 P 0.00 0.00 0.00 8.87 +2.04 33 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 10.63 +2.30 29 0 11 0
29APR26 82.50 P 0.00 0.00 0.00 13.29 +2.63 36 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 15.67 +2.93 39 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 18.37 +2.88 46 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 20.83 +3.17 49 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 23.29 +3.08 52 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.96 +3.24 59 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.41 +3.20 61 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.01 +3.66 66 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 33.05 +3.20 60 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 20 0
28MAY26 49.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 14 0
28MAY26 50.00 P 0.18 0.18 0.18 0.09 +0.02 31 5 193 +3
28MAY26 52.50 P 0.29 0.30 0.29 0.19 +0.05 31 241 241 +238
28MAY26 55.00 P 0.42 0.42 0.42 0.39 +0.12 31 1 476 +1
28MAY26 57.50 P 0.70 0.70 0.69 0.67 +0.19 31 20 112 +20
28MAY26 60.00 P 1.02 1.13 1.02 1.10 +0.34 30 19 1,099 +19
28MAY26 62.50 P 1.43 1.72 1.43 1.74 +0.53 30 18 770 +18
28MAY26 65.00 P 2.06 2.50 2.06 2.59 +0.76 30 169 493 +145
28MAY26 67.50 P 3.35 3.51 3.30 3.65 +1.02 30 122 447 +73
28MAY26 70.00 P 4.48 4.93 4.48 4.94 +1.30 29 235 360 +233
28MAY26 72.50 P 5.58 6.41 5.58 6.44 +1.58 28 253 343 +193
28MAY26 75.00 P 0.00 0.00 0.00 8.14 +1.79 28 0 590 0
28MAY26 77.50 P 0.00 0.00 0.00 10.01 +1.99 26 0 330 0
28MAY26 80.00 P 0.00 0.00 0.00 12.02 +2.16 24 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 14.15 +1.93 20 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 16.37 +2.34 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 18.65 +2.52 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.23 +2.85 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.33 +2.42 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.96 +2.64 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.41 +3.12 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 31.01 +3.00 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 33.05 +2.94 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,459 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 549 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 463 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1,169 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 1,176 0
29JUN26 45.00 P 0.20 0.20 0.20 0.03 -0.01 30 16 1,663 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 0.00 31 0 19,376 0
29JUN26 47.00 P 0.25 0.25 0.25 0.07 0.00 31 20 799 +20
29JUN26 48.00 P 0.30 0.30 0.30 0.09 0.00 30 204 2,116 +65
29JUN26 49.00 P 0.33 0.33 0.33 0.13 +0.01 31 200 999 +148
29JUN26 50.00 P 0.38 0.38 0.38 0.17 +0.02 30 200 19,097 0
29JUN26 52.50 P 0.00 0.00 0.00 0.34 +0.06 31 0 2,382 0
29JUN26 55.00 P 0.77 0.77 0.77 0.63 +0.14 31 1 6,021 0
29JUN26 57.50 P 1.03 1.15 1.03 1.06 +0.26 31 26 6,539 +25
29JUN26 60.00 P 1.42 1.70 1.42 1.62 +0.46 31 54 6,093 +52
29JUN26 62.50 P 2.21 2.41 2.20 2.31 +0.59 31 101 3,342 +91
29JUN26 65.00 P 3.02 3.25 3.02 3.26 +0.82 31 3 2,448 +3
29JUN26 67.50 P 3.95 4.50 3.95 4.40 +1.07 31 7 1,753 +5
29JUN26 70.00 P 5.78 5.89 5.78 5.78 +1.37 31 230 3,554 +151
29JUN26 72.50 P 0.00 0.00 0.00 7.41 +1.66 31 0 552 0
29JUN26 75.00 P 0.00 0.00 0.00 9.19 +1.85 32 0 79 0
29JUN26 77.50 P 0.00 0.00 0.00 11.62 +2.52 36 0 90 0
29JUN26 80.00 P 0.00 0.00 0.00 13.01 +2.19 31 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 14.98 +2.32 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.46 +2.67 33 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.31 +2.09 27 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 21.85 +2.35 31 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 24.14 +2.29 28 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.66 +2.57 32 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.91 +2.43 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.40 +2.94 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 34.59 +4.00 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 +0.08 36 0 715 0
29SEP26 40.00 P 0.00 0.00 0.00 0.13 +0.10 35 0 1,072 0
29SEP26 41.00 P 0.00 0.00 0.00 0.16 +0.11 35 0 290 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 +0.14 35 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 +0.17 35 0 1,274 0
29SEP26 44.00 P 0.00 0.00 0.00 0.30 +0.19 35 0 512 0
29SEP26 45.00 P 0.00 0.00 0.00 0.37 +0.23 35 0 4,512 0
29SEP26 46.00 P 0.00 0.00 0.00 0.45 +0.28 35 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.53 +0.30 35 0 750 0
29SEP26 48.00 P 0.00 0.00 0.00 0.63 +0.35 35 0 1,238 0
29SEP26 49.00 P 0.00 0.00 0.00 0.74 +0.39 35 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.87 +0.44 34 0 21,496 0
29SEP26 52.50 P 1.29 1.29 1.29 1.24 +0.54 34 10 1,774 0
29SEP26 55.00 P 0.00 0.00 0.00 1.72 +0.65 34 0 2,561 0
29SEP26 57.50 P 0.00 0.00 0.00 2.28 +0.72 33 0 990 0
29SEP26 60.00 P 2.96 2.96 2.96 2.98 +0.79 33 17 2,891 +17
29SEP26 62.50 P 3.87 3.87 3.87 3.85 +0.88 32 165 9,154 0
29SEP26 65.00 P 4.80 4.90 4.80 4.93 +1.04 33 3 12,203 +3
29SEP26 67.50 P 0.00 0.00 0.00 6.18 +1.22 33 0 1,088 0
29SEP26 70.00 P 7.67 7.67 7.67 7.53 +1.31 33 30 4,049 0
29SEP26 72.50 P 9.28 9.28 9.28 9.18 +1.64 33 30 1,081 -30
29SEP26 75.00 P 0.00 0.00 0.00 10.47 +1.47 32 0 395 0
29SEP26 77.50 P 0.00 0.00 0.00 12.33 +1.47 32 0 229 0
29SEP26 80.00 P 0.00 0.00 0.00 14.85 +2.51 36 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 16.14 +1.93 32 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.37 +2.37 33 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.75 +2.06 35 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 22.67 +1.71 33 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 25.40 +2.21 37 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 27.66 +2.41 38 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 30.19 +2.68 40 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.30 +2.51 38 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 34.86 +2.71 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.16 +0.05 30 0 664 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 +0.06 30 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 +0.07 30 0 48 0
30DEC26 44.00 P 0.00 0.00 0.00 0.30 +0.07 30 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.37 +0.09 29 0 144 0
30DEC26 46.00 P 0.00 0.00 0.00 0.45 +0.10 30 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.53 +0.10 29 0 394 0
30DEC26 48.00 P 1.15 1.22 1.15 0.63 +0.12 29 4 510 +4
30DEC26 49.00 P 0.00 0.00 0.00 0.74 +0.11 29 0 782 0
30DEC26 50.00 P 1.45 1.46 1.41 0.87 +0.13 29 16 794 +16
30DEC26 52.50 P 1.85 1.88 1.85 1.30 +0.19 29 4 574 +4
30DEC26 55.00 P 2.35 2.45 2.30 1.88 +0.30 30 6 1,198 +6
30DEC26 57.50 P 0.00 0.00 0.00 2.60 +0.42 30 0 1,292 0
30DEC26 60.00 P 3.83 3.83 3.83 3.50 +0.61 31 2 840 -2
30DEC26 62.50 P 0.00 0.00 0.00 4.55 +0.79 31 0 2,750 0
30DEC26 65.00 P 0.00 0.00 0.00 5.74 +0.97 31 0 849 0
30DEC26 67.50 P 0.00 0.00 0.00 7.06 +1.17 32 0 1,627 0
30DEC26 70.00 P 8.26 8.65 8.26 8.56 +1.39 32 80 1,701 0
30DEC26 72.50 P 0.00 0.00 0.00 10.15 +1.56 33 0 1,000 0
30DEC26 75.00 P 0.00 0.00 0.00 11.86 +1.77 33 0 1,057 0
30DEC26 77.50 P 0.00 0.00 0.00 13.44 +1.61 33 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 15.25 +1.97 33 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 17.26 +1.71 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 19.12 +2.16 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.83 +2.33 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 23.90 +2.28 36 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.78 +2.04 35 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.10 +2.12 36 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 30.19 +2.08 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.34 +2.45 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.01 +2.86 37 0 0 0
TOTAL PUT 16,709 471,379 +5,931
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$ 9.56
26FEB26 5.00 C 0.00 0.00 0.00 4.56 -0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.31 -0.01 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.06 -0.01 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.81 -0.01 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.56 -0.01 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.31 -0.01 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.06 -0.01 0 0 400 0
26FEB26 6.75 C 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.56 -0.01 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.06 -0.01 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.81 -0.01 0 0 235 0
26FEB26 8.00 C 0.00 0.00 0.00 1.57 0.00 126 0 484 0
26FEB26 8.25 C 1.30 1.30 1.30 1.31 -0.01 0 10 10,510 -10
26FEB26 8.50 C 0.00 0.00 0.00 1.07 0.00 88 0 3,835 0
26FEB26 8.75 C 0.86 0.86 0.86 0.82 0.00 70 1 3,929 -1
26FEB26 9.00 C 0.59 0.59 0.59 0.56 -0.01 0 3 5,468 0
26FEB26 9.25 C 0.50 0.50 0.30 0.33 -0.02 40 79 2,635 -29
26FEB26 9.50 C 0.23 0.23 0.13 0.15 -0.03 41 32 4,293 -9
26FEB26 9.75 C 0.08 0.08 0.05 0.05 -0.03 42 20 2,664 +16
26FEB26 10.00 C 0.04 0.04 0.03 0.01 -0.02 41 43 2,612 +25
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 792 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 102 0 240 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 128 0 513 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 152 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.69 +0.02 144 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.59 +0.02 139 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.49 +0.02 136 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.39 +0.01 132 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.29 +0.01 128 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.19 +0.01 124 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.10 +0.02 130 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.00 +0.02 126 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.90 +0.02 123 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.80 +0.02 119 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.70 +0.03 116 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.59 +0.02 104 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.40 +0.08 129 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.09 +0.01 89 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.85 +0.03 90 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.60 +0.03 83 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.35 +0.02 76 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 3.10 +0.02 70 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.86 +0.03 68 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 2.58 0.00 39 0 4,060 0
30MAR26 7.25 C 0.00 0.00 0.00 2.36 +0.03 56 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 2.09 +0.01 41 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.86 +0.01 44 0 8,977 0
30MAR26 8.00 C 0.00 0.00 0.00 1.61 +0.01 38 0 17,350 0
30MAR26 8.25 C 1.38 1.38 1.34 1.35 0.00 30 36 16,040 -6
30MAR26 8.50 C 1.13 1.13 1.11 1.13 0.00 32 16 6,299 +10
30MAR26 8.75 C 0.00 0.00 0.00 0.92 0.00 32 0 4,582 0
30MAR26 9.00 C 0.75 0.75 0.75 0.72 -0.01 31 1 9,310 0
30MAR26 9.25 C 0.65 0.65 0.55 0.55 -0.01 31 125 2,166 -116
30MAR26 9.50 C 0.46 0.46 0.42 0.42 0.00 32 173 10,994 +77
30MAR26 9.75 C 0.31 0.34 0.29 0.30 -0.01 32 43 2,849 +36
30MAR26 10.00 C 0.23 0.24 0.22 0.22 -0.01 33 23 1,406 -3
30MAR26 10.50 C 0.12 0.12 0.12 0.10 -0.01 32 1 3,195 -1
30MAR26 11.00 C 0.06 0.06 0.06 0.04 -0.01 32 100 569 +100
30MAR26 11.50 C 0.05 0.05 0.04 0.02 0.00 34 80 258 -20
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 42 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 4.62 +0.03 86 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.40 +0.06 91 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.09 -0.01 52 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.85 0.00 58 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.67 +0.07 77 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.41 +0.06 69 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.16 +0.06 64 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.91 +0.05 58 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.63 +0.04 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.41 +0.04 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.17 +0.04 45 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.90 +0.01 37 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.63 -0.02 28 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.37 -0.05 22 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.23 +0.02 33 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.03 +0.02 32 0 97 0
29APR26 9.00 C 0.88 0.88 0.88 0.86 +0.02 32 2 1,052 +2
29APR26 9.25 C 0.00 0.00 0.00 0.68 0.00 30 0 859 0
29APR26 9.50 C 0.57 0.57 0.55 0.54 -0.01 30 3 1,316 +2
29APR26 9.75 C 0.00 0.00 0.00 0.43 0.00 30 0 386 0
29APR26 10.00 C 0.36 0.36 0.33 0.33 -0.02 30 23 198 +16
29APR26 10.50 C 0.00 0.00 0.00 0.19 -0.02 30 0 683 0
29APR26 11.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 186 0
29APR26 11.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 295 0
29APR26 12.00 C 0.07 0.07 0.07 0.03 0.00 32 500 610 +500
29APR26 12.50 C 0.04 0.04 0.04 0.01 -0.01 30 50 150 +30
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.67 +0.06 62 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.41 +0.05 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.17 +0.06 52 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.91 +0.04 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.63 +0.04 34 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.42 +0.05 39 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.20 +0.04 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.93 +0.04 32 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.73 +0.03 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.52 +0.04 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.31 +0.01 32 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.10 -0.02 30 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 0.95 +0.03 31 0 155 0
28MAY26 9.25 C 0.77 0.77 0.74 0.76 -0.01 29 32 1,302 +2
28MAY26 9.50 C 0.68 0.69 0.62 0.63 0.00 29 123 502 +123
28MAY26 9.75 C 0.51 0.51 0.51 0.51 -0.01 29 30 98 +30
28MAY26 10.00 C 0.00 0.00 0.00 0.42 -0.01 29 0 73 0
28MAY26 10.50 C 0.27 0.27 0.27 0.27 -0.02 30 60 190 +60
28MAY26 11.00 C 0.00 0.00 0.00 0.16 -0.01 29 0 130 0
28MAY26 11.50 C 0.00 0.00 0.00 0.10 0.00 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 0.03 -0.01 30 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 31 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 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.25 +0.06 84 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.10 +0.01 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.06 +0.05 82 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.95 +0.04 77 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.86 +0.05 77 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.76 +0.05 75 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.63 +0.02 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.40 +0.05 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.09 -0.01 0 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.91 +0.04 58 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.67 +0.05 55 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 3.42 +0.06 51 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.17 +0.04 46 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.91 +0.04 40 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.69 +0.04 42 0 617 0
29JUN26 7.25 C 0.00 0.00 0.00 2.45 +0.04 39 0 1,766 0
29JUN26 7.50 C 0.00 0.00 0.00 2.23 +0.07 38 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 1.99 +0.04 35 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.77 +0.07 34 0 1,586 0
29JUN26 8.25 C 0.00 0.00 0.00 1.52 -0.05 30 0 514 0
29JUN26 8.50 C 0.00 0.00 0.00 1.33 +0.03 30 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.17 +0.04 31 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.00 +0.03 31 0 5,843 0
29JUN26 9.25 C 0.00 0.00 0.00 0.82 -0.01 29 0 5,687 0
29JUN26 9.50 C 0.71 0.71 0.68 0.68 -0.02 29 33 2,489 +30
29JUN26 9.75 C 0.57 0.57 0.57 0.57 -0.01 29 146 3,231 0
29JUN26 10.00 C 0.49 0.49 0.48 0.47 -0.02 29 148 5,304 0
29JUN26 10.50 C 0.33 0.33 0.33 0.33 -0.01 30 146 879 +146
29JUN26 11.00 C 0.23 0.23 0.22 0.21 -0.02 30 166 571 +20
29JUN26 11.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 275 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 41 0
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 35 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.06 +0.05 68 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.95 +0.04 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.86 +0.05 64 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.76 +0.05 62 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.63 +0.02 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.40 +0.04 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.13 +0.02 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.91 +0.04 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.67 +0.05 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.42 +0.04 42 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.19 +0.05 41 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.91 +0.01 34 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.69 +0.03 35 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.45 +0.02 32 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.25 +0.05 33 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.99 0.00 29 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.81 +0.04 31 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.61 +0.02 30 0 705 0
29SEP26 8.50 C 0.00 0.00 0.00 1.42 0.00 29 0 3,533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.28 +0.01 30 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.12 -0.01 29 0 6,857 0
29SEP26 9.25 C 0.92 0.92 0.92 0.98 -0.02 29 130 5,043 -30
29SEP26 9.50 C 0.84 0.84 0.84 0.87 -0.01 30 460 1,280 +361
29SEP26 9.75 C 0.00 0.00 0.00 0.76 -0.01 30 0 536 0
29SEP26 10.00 C 0.64 0.64 0.60 0.67 -0.01 30 680 1,598 +621
29SEP26 10.50 C 0.00 0.00 0.00 0.51 -0.01 30 0 632 0
29SEP26 11.00 C 0.00 0.00 0.00 0.38 -0.01 30 0 711 0
29SEP26 11.50 C 0.00 0.00 0.00 0.28 -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 0.16 -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 0.06 -0.01 31 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 0.03 -0.01 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.63 +0.01 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.40 +0.02 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.16 +0.03 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.91 +0.04 42 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.67 +0.04 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.42 +0.03 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.19 +0.03 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.91 +0.01 29 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 2.69 +0.03 30 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.45 +0.01 28 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.25 +0.02 28 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.01 -0.01 26 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.83 -0.01 27 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 1.66 -0.01 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.51 -0.01 27 0 136 0
30DEC26 8.75 C 0.00 0.00 0.00 1.36 -0.01 27 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.23 -0.01 28 0 549 0
30DEC26 9.25 C 0.00 0.00 0.00 1.11 0.00 28 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.00 0.00 28 100 278 +100
30DEC26 9.75 C 0.00 0.00 0.00 0.89 -0.01 28 100 191 +100
30DEC26 10.00 C 0.00 0.00 0.00 0.80 0.00 28 0 4,101 0
30DEC26 10.50 C 0.64 0.64 0.64 0.63 -0.01 28 5 125 +4
30DEC26 11.00 C 0.00 0.00 0.00 0.50 0.00 28 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.39 0.00 29 0 615 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 -0.01 28 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 3,723 264,785 +2,186
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 400 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 346 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 273 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 251 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 229 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 209 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 188 0 1,429 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 167 0 1,294 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 148 0 2,199 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 129 0 2,925 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 110 0 6,924 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 6,252 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1,801 0
26FEB26 9.00 P 0.01 0.01 0.01 0.01 0.00 53 181 4,564 -31
26FEB26 9.25 P 0.03 0.03 0.02 0.03 -0.01 47 41 2,258 0
26FEB26 9.50 P 0.10 0.10 0.09 0.09 -0.02 42 98 970 +49
26FEB26 9.75 P 0.00 0.00 0.00 0.24 -0.02 43 0 18 0
26FEB26 10.00 P 0.00 0.00 0.00 0.46 0.00 51 0 0 0
26FEB26 10.50 P 0.88 0.88 0.88 0.95 -0.01 75 20 20 0
26FEB26 11.00 P 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.94 -0.03 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.94 -0.05 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.44 -0.05 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.95 -0.04 219 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.45 -0.02 239 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.97 0.00 301 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.47 -0.03 320 0 255 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 131 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 127 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 124 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 121 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 118 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 114 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 112 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 106 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 103 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 100 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 97 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 56 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 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 41 0 11,530 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 8,895 0
30MAR26 8.00 P 0.00 0.00 0.00 0.02 0.00 36 0 9,042 0
30MAR26 8.25 P 0.04 0.04 0.04 0.03 0.00 33 5 12,473 0
30MAR26 8.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 15,371 0
30MAR26 8.75 P 0.08 0.10 0.08 0.09 -0.01 32 41 6,716 +8
30MAR26 9.00 P 0.16 0.16 0.14 0.14 -0.01 31 17 3,174 +10
30MAR26 9.25 P 0.00 0.00 0.00 0.22 -0.02 31 0 1,652 0
30MAR26 9.50 P 0.30 0.34 0.30 0.33 -0.02 31 21 596 +15
30MAR26 9.75 P 0.47 0.47 0.47 0.47 -0.01 32 10 1,156 0
30MAR26 10.00 P 0.64 0.64 0.64 0.64 -0.01 33 60 60 +60
30MAR26 10.50 P 0.95 0.95 0.95 1.02 -0.02 33 20 20 +20
30MAR26 11.00 P 0.00 0.00 0.00 1.46 -0.04 32 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.94 -0.04 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.49 +0.02 54 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.94 -0.08 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.44 -0.05 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.95 -0.04 60 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.45 -0.02 65 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.97 0.00 79 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.47 -0.03 84 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 57 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 41 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 0.04 -0.01 30 0 2,921 0
29APR26 8.25 P 0.08 0.08 0.08 0.07 -0.01 31 2 972 0
29APR26 8.50 P 0.11 0.11 0.11 0.11 -0.01 31 210 510 +66
29APR26 8.75 P 0.15 0.17 0.14 0.16 -0.01 30 478 622 +47
29APR26 9.00 P 0.00 0.00 0.00 0.23 -0.02 30 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 0.32 -0.02 30 0 353 0
29APR26 9.50 P 0.45 0.45 0.45 0.43 -0.03 30 12 116 +12
29APR26 9.75 P 0.00 0.00 0.00 0.57 -0.03 30 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.73 -0.02 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.08 -0.04 30 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.46 -0.08 25 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.97 -0.03 32 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.49 +0.01 41 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.99 -0.03 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.44 -0.05 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.95 -0.04 47 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.45 -0.02 51 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.97 0.00 60 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.47 -0.03 64 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.01 0.00 31 0 25 0
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 0.00 30 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.05 0.00 30 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 113 0
28MAY26 8.25 P 0.00 0.00 0.00 0.11 -0.01 30 0 344 0
28MAY26 8.50 P 0.16 0.17 0.16 0.16 -0.01 30 51 961 +51
28MAY26 8.75 P 0.22 0.23 0.22 0.22 -0.01 29 80 214 +80
28MAY26 9.00 P 0.30 0.31 0.29 0.30 -0.02 29 106 775 +90
28MAY26 9.25 P 0.40 0.41 0.40 0.40 -0.02 29 5 211 +5
28MAY26 9.50 P 0.00 0.00 0.00 0.51 -0.03 29 0 332 0
28MAY26 9.75 P 0.00 0.00 0.00 0.65 -0.02 29 0 287 0
28MAY26 10.00 P 0.80 0.81 0.79 0.81 -0.02 30 90 150 +90
28MAY26 10.50 P 0.00 0.00 0.00 1.17 -0.01 31 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.53 -0.06 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.01 -0.02 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.49 -0.01 35 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.00 -0.02 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 -0.03 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.01 +0.02 50 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.45 -0.08 44 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.97 0.00 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.51 0.00 62 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 54 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 51 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 46 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 0.00 0.00 0.00 0.05 0.00 31 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 7,530 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 -0.01 29 0 5,954 0
29JUN26 8.00 P 0.00 0.00 0.00 0.15 -0.01 30 0 6,267 0
29JUN26 8.25 P 0.00 0.00 0.00 0.20 -0.01 29 0 2,575 0
29JUN26 8.50 P 0.00 0.00 0.00 0.27 -0.01 29 0 5,706 0
29JUN26 8.75 P 0.00 0.00 0.00 0.35 -0.02 29 0 959 0
29JUN26 9.00 P 0.00 0.00 0.00 0.45 -0.02 29 0 666 0
29JUN26 9.25 P 0.57 0.57 0.57 0.56 -0.03 29 3 588 +3
29JUN26 9.50 P 0.00 0.00 0.00 0.70 -0.02 29 0 1,304 0
29JUN26 9.75 P 0.00 0.00 0.00 0.85 -0.03 30 0 80 0
29JUN26 10.00 P 0.00 0.00 0.00 1.02 -0.02 30 0 943 0
29JUN26 10.50 P 0.00 0.00 0.00 1.36 -0.05 29 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.76 -0.06 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.21 -0.04 31 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.66 -0.06 31 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.14 -0.02 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.63 -0.01 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.09 -0.07 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.61 +0.06 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.07 -0.08 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.59 -0.06 44 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 0.00 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 0.00 31 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 0.00 31 0 2,560 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 -0.01 31 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 0.00 31 0 5,118 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 0.00 31 0 370 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 0.00 31 0 1,119 0
29SEP26 8.25 P 0.00 0.00 0.00 0.38 0.00 31 0 1,698 0
29SEP26 8.50 P 0.00 0.00 0.00 0.46 -0.01 31 0 7,356 0
29SEP26 8.75 P 0.60 0.60 0.60 0.57 0.00 31 480 4,112 0
29SEP26 9.00 P 0.00 0.00 0.00 0.68 0.00 31 0 86 0
29SEP26 9.25 P 0.84 0.85 0.84 0.80 0.00 31 32 92 +30
29SEP26 9.50 P 0.00 0.00 0.00 0.94 0.00 31 0 346 0
29SEP26 9.75 P 0.00 0.00 0.00 1.09 0.00 32 0 247 0
29SEP26 10.00 P 0.00 0.00 0.00 1.25 0.00 32 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.60 +0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.98 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.39 0.00 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.83 +0.01 35 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.28 0.00 36 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.76 +0.01 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.24 +0.01 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.73 +0.01 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.23 +0.01 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.73 +0.01 48 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 0.00 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 0.11 +0.01 30 0 177 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 0.00 29 0 386 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 0.00 29 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 +0.01 29 0 41 0
30DEC26 7.75 P 0.33 0.33 0.33 0.30 0.00 29 30 52 +10
30DEC26 8.00 P 0.00 0.00 0.00 0.37 0.00 29 0 855 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 +0.01 30 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 0.00 29 0 207 0
30DEC26 8.75 P 0.00 0.00 0.00 0.65 0.00 29 0 482 0
30DEC26 9.00 P 0.00 0.00 0.00 0.77 0.00 30 0 495 0
30DEC26 9.25 P 0.95 0.95 0.95 0.89 0.00 30 2 270 +2
30DEC26 9.50 P 0.00 0.00 0.00 1.03 0.00 30 100 100 +100
30DEC26 9.75 P 0.00 0.00 0.00 1.18 +0.01 30 100 130 +100
30DEC26 10.00 P 0.00 0.00 0.00 1.33 0.00 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.67 0.00 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.05 +0.01 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.45 +0.01 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.88 +0.01 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.32 +0.01 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.79 +0.01 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.26 +0.01 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.75 +0.01 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.24 +0.01 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.74 +0.01 42 0 0 0
TOTAL PUT 2,295 284,490 +817
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 70.65
26FEB26 48.00 C 0.00 0.00 0.00 22.66 +1.15 172 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 21.66 +1.15 163 0 10 0
26FEB26 50.00 C 0.00 0.00 0.00 20.66 +0.93 153 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 18.16 +0.92 131 0 26 0
26FEB26 55.00 C 0.00 0.00 0.00 15.66 +0.92 110 0 8 0
26FEB26 57.50 C 0.00 0.00 0.00 13.16 +0.90 89 0 43 0
26FEB26 60.00 C 0.00 0.00 0.00 10.66 +1.14 69 0 49 0
26FEB26 62.50 C 0.00 0.00 0.00 8.33 +1.27 112 0 67 0
26FEB26 65.00 C 4.59 5.73 4.57 5.70 +1.11 61 19 1,043 -12
26FEB26 67.50 C 2.15 3.28 2.15 3.43 +0.77 62 3 1,455 -3
26FEB26 70.00 C 0.71 1.57 0.71 1.59 +0.30 59 148 3,537 +37
26FEB26 72.50 C 0.28 0.58 0.24 0.57 +0.03 60 437 2,546 +143
26FEB26 75.00 C 0.13 0.24 0.13 0.16 -0.01 62 472 4,196 -329
26FEB26 77.50 C 0.10 0.10 0.10 0.03 -0.02 62 20 3,133 0
26FEB26 80.00 C 0.01 0.06 0.01 0.01 0.00 69 19 2,135 -4
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2,788 0
26FEB26 85.00 C 0.05 0.05 0.02 0.01 0.00 98 170 2,796 -50
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 111 0 1,130 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 124 0 2,524 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 136 0 677 0
26FEB26 95.00 C 0.01 0.01 0.01 0.01 0.00 148 20 954 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 160 0 386 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 171 0 804 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 182 0 420 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 192 0 227 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 202 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 212 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 221 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 231 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 248 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 257 0 16 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 265 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 273 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 281 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 30.71 +0.82 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 29.76 +1.02 56 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 28.77 +1.01 62 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 27.77 +0.82 57 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 26.78 +0.96 59 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.17 +1.31 94 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 24.77 +0.73 0 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 23.81 +0.74 58 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 22.83 +1.12 58 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 21.77 +1.03 0 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 20.88 +1.10 58 0 19 0
30MAR26 52.50 C 0.00 0.00 0.00 18.49 +0.75 58 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 16.18 +1.44 58 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 13.56 +0.22 45 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 11.55 +0.86 51 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 9.69 +0.65 53 0 438 0
30MAR26 65.00 C 0.00 0.00 0.00 8.28 +0.87 58 0 565 0
30MAR26 67.50 C 5.98 6.63 5.98 6.54 +0.54 55 9 1,309 +8
30MAR26 70.00 C 4.66 5.15 4.66 5.25 +0.44 56 45 1,458 +3
30MAR26 72.50 C 3.70 4.37 3.70 4.16 +0.29 56 266 1,428 +171
30MAR26 75.00 C 2.67 3.48 2.67 3.29 +0.22 57 413 3,070 +314
30MAR26 77.50 C 2.20 2.66 2.20 2.60 +0.22 58 81 661 +24
30MAR26 80.00 C 1.69 2.17 1.69 2.02 +0.21 59 93 2,294 +13
30MAR26 82.50 C 1.38 1.60 1.38 1.52 +0.16 59 108 1,437 +46
30MAR26 85.00 C 1.12 1.40 1.12 1.13 +0.12 58 469 1,511 +203
30MAR26 87.50 C 1.07 1.14 1.07 0.83 +0.09 58 75 820 +55
30MAR26 90.00 C 0.00 0.00 0.00 0.60 +0.06 58 0 1,488 0
30MAR26 92.50 C 0.61 0.61 0.61 0.44 +0.05 58 15 908 +15
30MAR26 95.00 C 0.52 0.55 0.52 0.31 +0.03 58 31 1,057 -1
30MAR26 97.50 C 0.00 0.00 0.00 0.22 +0.02 58 0 595 0
30MAR26 100.00 C 0.42 0.42 0.42 0.16 +0.02 58 20 13,453 +20
30MAR26 102.50 C 0.00 0.00 0.00 0.11 +0.01 58 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.08 +0.01 59 0 6,578 0
30MAR26 107.50 C 0.00 0.00 0.00 0.06 +0.01 59 0 650 0
30MAR26 110.00 C 0.00 0.00 0.00 0.04 0.00 59 0 384 0
30MAR26 112.50 C 0.00 0.00 0.00 0.03 0.00 59 0 169 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 0.00 59 0 350 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 382 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,688 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 62 0 55 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 126 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 166 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 68 0 203 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 73 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 974 0
29APR26 48.00 C 0.00 0.00 0.00 23.71 +1.45 72 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 21.77 +0.19 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 20.93 +0.06 36 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.85 +0.66 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 16.70 +0.38 51 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.56 +0.78 50 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 12.83 +0.58 53 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.09 +0.69 53 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 9.57 +0.60 54 0 114 0
29APR26 67.50 C 0.00 0.00 0.00 8.20 +0.57 54 0 437 0
29APR26 70.00 C 0.00 0.00 0.00 6.98 +0.47 55 0 222 0
29APR26 72.50 C 6.08 6.11 6.08 5.91 +0.16 55 20 390 0
29APR26 75.00 C 5.00 5.00 4.90 5.01 +0.32 56 8 368 0
29APR26 77.50 C 3.68 3.68 3.68 4.26 +0.28 57 8 657 0
29APR26 80.00 C 0.00 0.00 0.00 3.60 +0.28 57 10 4,639 +10
29APR26 82.50 C 3.05 3.16 3.05 3.02 +0.29 58 30 637 +30
29APR26 85.00 C 2.61 2.61 2.61 2.49 +0.25 57 25 528 +25
29APR26 87.50 C 0.00 0.00 0.00 2.04 +0.21 57 0 527 0
29APR26 90.00 C 0.00 0.00 0.00 1.66 +0.17 57 0 498 0
29APR26 92.50 C 0.00 0.00 0.00 1.35 +0.15 57 0 207 0
29APR26 95.00 C 0.00 0.00 0.00 1.09 +0.12 57 0 92 0
29APR26 97.50 C 1.15 1.15 1.15 0.88 +0.10 57 5 494 0
29APR26 100.00 C 1.09 1.09 1.09 0.71 +0.08 57 10 619 0
29APR26 102.50 C 0.96 0.96 0.96 0.57 +0.07 57 15 76 +15
29APR26 105.00 C 0.00 0.00 0.00 0.45 +0.05 57 0 81 0
29APR26 107.50 C 0.00 0.00 0.00 0.36 +0.04 57 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 0.29 +0.04 57 0 51 0
29APR26 112.50 C 0.00 0.00 0.00 0.23 +0.03 57 0 50 0
29APR26 115.00 C 0.40 0.44 0.40 0.18 +0.02 57 140 191 +140
29APR26 117.50 C 0.00 0.00 0.00 0.14 +0.01 57 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.11 +0.01 57 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.09 +0.01 57 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.07 +0.01 57 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.05 +0.01 58 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.04 +0.01 58 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.03 +0.01 58 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 54 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 57 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 61 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 66 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 48.00 C 0.00 0.00 0.00 23.71 +0.60 58 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.30 +0.20 45 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.28 +0.77 63 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 19.65 +0.21 54 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 17.82 +0.50 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.62 +0.01 53 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.02 +0.25 54 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.41 +0.19 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.99 +0.51 55 0 230 0
28MAY26 67.50 C 0.00 0.00 0.00 9.69 +0.51 56 0 160 0
28MAY26 70.00 C 0.00 0.00 0.00 8.52 +0.41 56 0 137 0
28MAY26 72.50 C 0.00 0.00 0.00 7.50 +0.42 56 0 591 0
28MAY26 75.00 C 0.00 0.00 0.00 6.60 +0.32 57 0 101 0
28MAY26 77.50 C 5.04 5.80 5.01 5.81 +0.27 58 60 60 +60
28MAY26 80.00 C 5.29 5.37 5.29 5.12 +0.28 58 28 178 +28
28MAY26 82.50 C 4.00 4.00 4.00 4.51 +0.33 59 8 574 +8
28MAY26 85.00 C 0.00 0.00 0.00 3.89 +0.29 59 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.35 +0.25 59 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.88 +0.22 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.47 +0.19 58 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 2.11 +0.16 58 0 52 0
29JUN26 48.00 C 0.00 0.00 0.00 23.77 +0.15 49 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 23.37 +1.09 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.28 +0.69 53 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 20.17 +0.72 52 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.45 +0.29 54 0 60 0
29JUN26 57.50 C 0.00 0.00 0.00 16.59 +0.88 53 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 15.02 +0.09 54 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 13.55 +0.11 55 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.20 +0.12 55 0 31 0
29JUN26 67.50 C 0.00 0.00 0.00 10.99 +0.47 56 0 420 0
29JUN26 70.00 C 0.00 0.00 0.00 9.81 +0.50 56 0 187 0
29JUN26 72.50 C 0.00 0.00 0.00 8.77 +0.45 56 0 381 0
29JUN26 75.00 C 0.00 0.00 0.00 7.90 +0.45 57 0 658 0
29JUN26 77.50 C 0.00 0.00 0.00 7.09 +0.42 57 0 306 0
29JUN26 80.00 C 0.00 0.00 0.00 6.39 +0.36 58 0 2,298 0
29JUN26 82.50 C 0.00 0.00 0.00 5.74 +0.39 58 0 362 0
29JUN26 85.00 C 0.00 0.00 0.00 5.16 +0.43 58 0 572 0
29JUN26 87.50 C 0.00 0.00 0.00 4.57 +0.40 58 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 4.04 +0.36 58 0 2,274 0
29JUN26 92.50 C 0.00 0.00 0.00 3.56 +0.32 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 3.14 +0.29 58 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 2.77 +0.27 58 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 2.44 +0.25 58 0 511 0
29JUN26 102.50 C 0.00 0.00 0.00 2.14 +0.21 58 0 241 0
29JUN26 105.00 C 2.35 2.35 2.35 1.89 +0.20 58 1 498 -1
29JUN26 107.50 C 0.00 0.00 0.00 1.66 +0.22 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 1.45 +0.19 58 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 1.24 +0.14 57 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 1.09 +0.13 58 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.95 +0.11 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.84 +0.10 58 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.73 +0.08 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.64 +0.08 57 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.56 +0.07 57 0 35 0
29JUN26 130.00 C 0.00 0.00 0.00 0.50 +0.06 58 0 370 0
29JUN26 132.50 C 0.00 0.00 0.00 0.43 +0.05 57 0 18 0
29JUN26 135.00 C 0.00 0.00 0.00 0.38 +0.05 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.33 +0.04 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.29 +0.03 57 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.26 +0.03 58 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.23 +0.03 58 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.20 +0.03 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.18 +0.03 58 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.16 +0.03 58 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.14 +0.02 58 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.12 +0.02 58 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 +0.02 58 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 +0.01 58 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 +0.01 58 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 +0.01 57 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 25.63 +0.56 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.03 +0.61 56 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.02 +1.33 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.63 +0.56 56 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 20.83 +0.54 55 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 19.25 +0.02 55 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 18.28 +0.97 58 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 16.42 +0.55 55 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.47 +0.85 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.31 +0.51 57 0 700 0
29SEP26 70.00 C 0.00 0.00 0.00 13.23 +0.53 57 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 12.18 +0.44 57 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 11.28 +0.44 57 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 10.44 +0.41 58 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 9.69 +0.39 58 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 8.99 +0.37 58 0 930 0
29SEP26 85.00 C 0.00 0.00 0.00 8.41 +0.40 59 0 891 0
29SEP26 87.50 C 0.00 0.00 0.00 7.80 +0.39 59 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 7.18 +0.36 59 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 6.61 +0.33 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 6.08 +0.30 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 5.60 +0.29 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 5.15 +0.33 59 0 3,640 0
29SEP26 102.50 C 0.00 0.00 0.00 4.74 +0.24 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 4.37 +0.23 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 4.02 +0.21 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.70 +0.20 59 0 180 0
29SEP26 112.50 C 0.00 0.00 0.00 3.40 +0.18 59 0 302 0
29SEP26 115.00 C 0.00 0.00 0.00 3.13 +0.16 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.80 +0.15 58 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.58 +0.14 58 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 2.38 +0.13 58 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.19 +0.12 58 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 2.02 +0.11 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.86 +0.10 58 0 227 0
30DEC26 48.00 C 0.00 0.00 0.00 27.83 +0.70 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.02 +0.80 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.46 +0.72 59 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 24.69 +0.57 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.25 +0.67 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 21.71 +0.55 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.52 +0.63 58 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 19.26 +0.69 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.90 +0.40 57 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 16.89 +0.50 58 0 2,700 0
30DEC26 70.00 C 15.15 15.60 15.15 15.93 +0.51 58 30 2,022 +10
30DEC26 72.50 C 0.00 0.00 0.00 14.91 +0.44 58 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 14.01 +0.41 58 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 13.18 +0.36 58 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 12.40 +0.34 58 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 11.68 +0.32 58 0 1 0
30DEC26 85.00 C 10.30 10.30 10.30 11.00 +0.30 59 2 32 0
30DEC26 87.50 C 0.00 0.00 0.00 10.38 +0.29 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.79 +0.30 59 0 40 0
30DEC26 92.50 C 0.00 0.00 0.00 9.25 +0.35 59 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 8.69 +0.34 59 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 8.15 +0.31 59 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 7.65 +0.29 59 0 19 0
30DEC26 102.50 C 0.00 0.00 0.00 7.18 +0.27 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 6.75 +0.26 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 6.34 +0.25 59 0 50 0
TOTAL CALL 3,333 134,390 +978
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 187 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 178 0 41 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 155 0 211 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 132 0 781 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 905 0
26FEB26 60.00 P 0.02 0.02 0.02 0.01 0.00 90 6 1,845 -6
26FEB26 62.50 P 0.09 0.09 0.09 0.01 -0.04 70 2 2,435 0
26FEB26 65.00 P 0.35 0.35 0.14 0.05 -0.17 64 29 3,625 -10
26FEB26 67.50 P 0.90 1.18 0.28 0.27 -0.49 62 344 3,664 +38
26FEB26 70.00 P 1.38 1.38 1.05 1.01 -0.86 63 149 8,290 -31
26FEB26 72.50 P 3.61 3.61 2.69 2.50 -1.11 65 30 3,129 -30
26FEB26 75.00 P 5.02 5.02 5.02 4.63 -1.00 74 1 2,421 -1
26FEB26 77.50 P 9.00 9.00 7.25 6.99 -1.04 85 37 4,633 -37
26FEB26 80.00 P 9.67 9.68 9.66 9.47 -1.03 104 5 2,664 -5
26FEB26 82.50 P 0.00 0.00 0.00 11.85 -1.15 0 0 1,081 0
26FEB26 85.00 P 14.60 14.60 14.45 14.78 -0.72 185 20 332 -20
26FEB26 87.50 P 17.61 17.61 17.10 17.00 -1.00 165 24 738 -69
26FEB26 90.00 P 0.00 0.00 0.00 19.45 -1.67 171 0 44 0
26FEB26 92.50 P 0.00 0.00 0.00 22.47 -0.86 266 0 36 0
26FEB26 95.00 P 0.00 0.00 0.00 24.50 -1.64 215 0 73 0
26FEB26 97.50 P 0.00 0.00 0.00 27.50 -1.16 307 0 42 0
26FEB26 100.00 P 0.00 0.00 0.00 29.45 -1.62 230 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.85 -1.15 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 34.38 -1.12 223 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 37.15 -0.85 320 0 15 0
26FEB26 110.00 P 0.00 0.00 0.00 39.35 -1.60 0 0 15 0
26FEB26 112.50 P 0.00 0.00 0.00 41.85 -1.15 0 0 30 0
26FEB26 115.00 P 0.00 0.00 0.00 45.45 -0.59 469 0 30 0
26FEB26 117.50 P 0.00 0.00 0.00 47.81 -0.19 466 0 60 0
26FEB26 120.00 P 0.00 0.00 0.00 49.35 -1.15 0 0 15 0
26FEB26 122.50 P 0.00 0.00 0.00 51.85 -1.15 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 54.39 -1.61 314 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 57.40 -0.60 463 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 59.35 -1.60 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 250 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 32 0
30MAR26 45.00 P 0.17 0.17 0.17 0.02 -0.01 59 50 200 +15
30MAR26 46.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 -0.02 59 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.06 -0.02 59 0 131 0
30MAR26 49.00 P 0.23 0.23 0.23 0.08 -0.03 59 15 242 0
30MAR26 50.00 P 0.30 0.30 0.28 0.11 -0.04 59 6 1,577 -6
30MAR26 52.50 P 0.49 0.49 0.49 0.21 -0.08 58 25 1,907 +25
30MAR26 55.00 P 0.69 0.69 0.61 0.39 -0.14 58 46 1,008 0
30MAR26 57.50 P 1.13 1.13 0.85 0.70 -0.19 58 150 1,611 +121
30MAR26 60.00 P 1.62 1.62 1.25 1.13 -0.26 58 36 2,488 +10
30MAR26 62.50 P 2.11 2.11 2.11 1.74 -0.35 59 5 1,927 0
30MAR26 65.00 P 3.26 3.26 2.53 2.53 -0.45 59 161 2,131 0
30MAR26 67.50 P 4.39 4.43 3.51 3.53 -0.56 59 240 891 +61
30MAR26 70.00 P 5.90 5.90 4.70 4.73 -0.60 59 106 14,878 -10
30MAR26 72.50 P 7.04 7.12 6.98 6.15 -0.74 60 67 1,652 -37
30MAR26 75.00 P 8.00 8.00 7.90 7.76 -0.82 61 22 7,854 +22
30MAR26 77.50 P 11.00 11.00 9.60 9.54 -0.89 61 27 1,970 +27
30MAR26 80.00 P 11.55 11.61 11.55 11.48 -0.96 63 5 3,461 +1
30MAR26 82.50 P 0.00 0.00 0.00 13.55 -0.85 64 0 1,195 0
30MAR26 85.00 P 16.21 16.21 15.75 15.23 -1.57 57 24 764 +24
30MAR26 87.50 P 0.00 0.00 0.00 17.98 -0.66 68 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 20.37 -1.12 71 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 22.79 -0.63 75 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 24.98 -1.16 73 0 129 0
30MAR26 97.50 P 0.00 0.00 0.00 27.50 -1.16 78 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 29.86 -1.38 78 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 32.52 -0.56 87 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.97 -0.53 90 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 37.40 -0.60 91 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 39.35 -1.60 0 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 42.59 -1.07 104 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 45.45 -0.59 117 0 195 0
30MAR26 117.50 P 0.00 0.00 0.00 47.81 -0.82 118 0 71 0
30MAR26 120.00 P 0.00 0.00 0.00 50.20 -0.30 118 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 51.98 -1.02 93 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 54.91 -1.09 116 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.40 -0.60 118 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 59.35 -1.60 0 0 97 0
30MAR26 132.50 P 0.00 0.00 0.00 61.93 -1.07 100 0 30 0
30MAR26 135.00 P 0.00 0.00 0.00 64.35 -1.75 0 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 66.85 -1.15 0 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 69.40 -1.10 104 0 30 0
29APR26 48.00 P 0.49 0.49 0.48 0.30 -0.07 57 255 385 +225
29APR26 49.00 P 0.00 0.00 0.00 0.38 -0.08 57 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.46 -0.10 57 0 284 0
29APR26 52.50 P 0.00 0.00 0.00 0.74 -0.13 57 0 165 0
29APR26 55.00 P 1.23 1.23 1.23 1.12 -0.19 57 120 566 +120
29APR26 57.50 P 0.00 0.00 0.00 1.64 -0.21 57 0 778 0
29APR26 60.00 P 0.00 0.00 0.00 2.28 -0.22 57 0 906 0
29APR26 62.50 P 0.00 0.00 0.00 3.04 -0.28 57 0 541 0
29APR26 65.00 P 0.00 0.00 0.00 3.99 -0.33 57 0 1,937 0
29APR26 67.50 P 0.00 0.00 0.00 5.11 -0.43 58 0 987 0
29APR26 70.00 P 0.00 0.00 0.00 6.40 -0.50 58 0 7,829 0
29APR26 72.50 P 0.00 0.00 0.00 7.85 -0.55 59 0 255 0
29APR26 75.00 P 0.00 0.00 0.00 9.42 -0.71 59 0 46 0
29APR26 77.50 P 0.00 0.00 0.00 11.10 -0.41 59 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 12.95 -0.83 60 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 14.89 -0.90 61 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 16.92 -0.55 62 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 19.05 -0.98 63 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 21.24 -0.69 64 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 23.20 -1.36 62 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 25.68 -0.46 65 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.99 -0.67 66 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.50 -1.25 70 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 33.09 -1.05 75 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 35.16 -0.48 71 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 38.07 -0.41 81 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 40.03 -0.92 75 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 42.88 -0.78 84 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 45.45 -0.59 87 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 47.81 -0.82 88 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 50.20 -0.71 89 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 52.55 -0.60 88 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 54.91 -1.09 87 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 57.40 -0.75 89 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 59.94 -1.01 93 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 62.17 -1.25 87 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 64.95 -1.15 97 0 16 0
29APR26 137.50 P 0.00 0.00 0.00 67.14 -1.29 90 0 16 0
29APR26 140.00 P 0.00 0.00 0.00 69.70 -1.32 94 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 72.25 -0.90 98 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 74.82 -0.68 102 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 77.74 -0.67 114 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 79.72 -0.88 102 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 82.22 -0.78 104 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 85.18 -0.51 118 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 87.71 -0.62 121 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 89.71 -0.98 109 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 91.85 -1.57 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 94.35 -1.30 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 97.74 -0.66 129 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 100.23 -0.27 130 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.74 -0.11 58 0 50 0
28MAY26 49.00 P 0.00 0.00 0.00 0.86 -0.13 58 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 1.00 -0.16 58 0 261 0
28MAY26 52.50 P 0.00 0.00 0.00 1.42 -0.21 58 0 6 0
28MAY26 55.00 P 0.00 0.00 0.00 1.97 -0.24 58 0 7 0
28MAY26 57.50 P 0.00 0.00 0.00 2.64 -0.25 59 0 231 0
28MAY26 60.00 P 0.00 0.00 0.00 3.36 -0.31 58 0 149 0
28MAY26 62.50 P 0.00 0.00 0.00 4.28 -0.25 58 0 390 0
28MAY26 65.00 P 0.00 0.00 0.00 5.34 -0.38 58 0 115 0
28MAY26 67.50 P 0.00 0.00 0.00 6.49 -0.46 58 0 155 0
28MAY26 70.00 P 0.00 0.00 0.00 7.81 -0.52 59 0 0 0
28MAY26 72.50 P 9.61 9.61 9.61 9.28 -0.57 59 10 265 +10
28MAY26 75.00 P 0.00 0.00 0.00 10.88 -0.61 60 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 12.58 -0.67 60 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 14.33 -0.64 61 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 16.22 -0.40 61 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 17.92 -0.56 60 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 20.20 -0.31 63 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.29 -0.80 63 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 24.47 -0.99 64 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.68 -0.25 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.21 -0.11 58 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 1.38 -0.11 58 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.56 -0.14 58 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 2.11 -0.16 58 0 298 0
29JUN26 55.00 P 0.00 0.00 0.00 2.73 -0.24 58 0 514 0
29JUN26 57.50 P 0.00 0.00 0.00 3.45 -0.25 58 0 525 0
29JUN26 60.00 P 4.22 4.22 4.22 4.27 -0.29 57 5 1,438 +5
29JUN26 62.50 P 0.00 0.00 0.00 5.22 -0.36 57 0 191 0
29JUN26 65.00 P 0.00 0.00 0.00 6.31 -0.39 57 0 5,789 0
29JUN26 67.50 P 0.00 0.00 0.00 7.51 -0.45 57 0 2,453 0
29JUN26 70.00 P 8.79 8.79 8.79 8.99 -0.41 58 15 2,273 0
29JUN26 72.50 P 10.24 10.24 10.24 10.48 -0.44 59 3 3,138 0
29JUN26 75.00 P 11.80 11.80 11.80 12.06 -0.49 59 15 6,136 +15
29JUN26 77.50 P 0.00 0.00 0.00 13.65 -0.62 59 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 15.43 -0.74 60 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 17.11 -0.91 59 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 18.89 -0.70 59 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 20.98 -0.76 60 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 23.28 -0.81 62 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 25.34 -0.29 63 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 27.53 -0.90 64 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 29.73 -0.29 64 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.97 -0.21 65 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 34.27 -0.86 66 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.25 -0.35 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.95 -0.24 69 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 41.04 -1.15 67 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 43.40 -1.00 68 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.45 -0.95 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 48.26 -0.37 71 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.49 -0.42 70 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 52.75 -0.73 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.52 -0.48 74 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.40 -0.92 67 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 59.94 -1.01 70 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 62.72 -0.70 76 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.00 -1.10 74 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 67.68 -0.94 78 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.89 -1.17 75 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 72.71 -0.65 82 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 74.87 -0.71 78 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 77.74 -0.75 85 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 80.17 -0.43 86 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 82.70 -0.79 88 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.19 -0.90 89 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.71 -0.62 91 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.24 -0.45 92 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.74 -0.68 94 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.24 -0.41 95 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 97.74 -0.80 96 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.23 -0.27 97 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.70 -0.20 59 0 59 0
29SEP26 49.00 P 0.00 0.00 0.00 2.95 -0.25 59 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 3.24 -0.22 59 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 4.00 -0.20 59 0 133 0
29SEP26 55.00 P 0.00 0.00 0.00 4.77 -0.27 58 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 5.64 -0.33 58 0 413 0
29SEP26 60.00 P 0.00 0.00 0.00 6.72 -0.31 58 0 10,056 0
29SEP26 62.50 P 0.00 0.00 0.00 7.82 -0.34 58 0 493 0
29SEP26 65.00 P 0.00 0.00 0.00 9.02 -0.38 58 0 7,887 0
29SEP26 67.50 P 0.00 0.00 0.00 10.31 -0.43 58 0 590 0
29SEP26 70.00 P 0.00 0.00 0.00 11.71 -0.53 58 0 1,778 0
29SEP26 72.50 P 0.00 0.00 0.00 13.20 -0.57 58 0 2,776 0
29SEP26 75.00 P 14.94 14.94 14.94 14.83 -0.55 59 1 1,189 -1
29SEP26 77.50 P 0.00 0.00 0.00 16.50 -0.59 59 0 1,131 0
29SEP26 80.00 P 0.00 0.00 0.00 18.23 -0.68 59 0 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 19.81 -0.41 59 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 22.01 -0.40 61 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 23.87 -0.05 61 0 280 0
29SEP26 90.00 P 0.00 0.00 0.00 25.48 -0.69 60 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 27.76 -0.48 62 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 29.91 -0.22 63 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 31.89 -0.68 62 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 33.68 -0.77 61 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 35.91 -0.54 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.46 -0.40 64 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 40.20 -1.05 62 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 42.88 +0.02 65 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 45.04 -0.27 65 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 47.25 -0.68 65 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 49.51 -0.79 66 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 51.70 -0.64 65 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 54.04 -0.70 65 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 56.18 -0.68 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 58.61 -0.59 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 60.81 -0.74 65 0 16 0
30DEC26 48.00 P 0.00 0.00 0.00 4.10 -0.27 59 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 4.42 -0.27 59 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 4.74 -0.27 59 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 5.65 -0.22 59 0 170 0
30DEC26 55.00 P 6.60 6.60 6.60 6.57 -0.26 59 1 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.38 -0.51 58 0 90 0
30DEC26 60.00 P 8.75 8.75 8.75 8.63 -0.35 58 1 576 0
30DEC26 62.50 P 0.00 0.00 0.00 9.82 -0.37 58 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 10.89 -0.59 57 0 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 12.19 -0.67 57 0 2,700 0
30DEC26 70.00 P 14.40 14.40 13.88 13.63 -0.68 57 68 2,478 +68
30DEC26 72.50 P 0.00 0.00 0.00 15.28 -0.57 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 16.98 -0.48 59 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 18.63 -0.50 59 0 90 0
30DEC26 80.00 P 21.00 21.00 20.50 20.34 -0.34 59 3 36 +3
30DEC26 82.50 P 0.00 0.00 0.00 21.95 -0.59 59 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 23.73 -0.66 59 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 25.71 -0.58 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.56 -0.58 60 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 29.27 -0.94 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.32 -0.88 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.57 -0.65 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.48 -0.74 60 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 37.70 -0.64 61 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.79 -0.60 61 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.89 -0.77 61 0 0 0
TOTAL PUT 2,129 196,760 +527
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$ 13.54
26FEB26 9.25 C 0.00 0.00 0.00 4.29 -0.13 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.04 -0.13 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.79 -0.13 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.54 -0.13 0 0 2 0
26FEB26 10.50 C 0.00 0.00 0.00 3.04 -0.13 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.54 -0.13 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.04 -0.13 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.59 -0.08 121 0 0 0
26FEB26 12.50 C 0.90 0.90 0.90 1.04 -0.13 0 90 329 +90
26FEB26 13.00 C 0.00 0.00 0.00 0.57 -0.12 47 0 68 0
26FEB26 13.50 C 0.14 0.16 0.14 0.21 -0.12 47 51 345 +6
26FEB26 14.00 C 0.05 0.06 0.05 0.05 -0.07 49 250 583 +169
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 959 0
26FEB26 15.00 C 0.02 0.02 0.02 0.01 0.00 74 60 617 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 442 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 111 0 462 0
26FEB26 16.50 C 0.01 0.01 0.01 0.01 0.00 128 6 192 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 145 0 588 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 160 0 217 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 175 0 441 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 189 0 466 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 202 0 309 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 215 0 157 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 228 0 296 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 252 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 275 0 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 296 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 316 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 353 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.95 -0.13 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 8.85 -0.13 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 8.75 -0.13 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.65 -0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.55 -0.13 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.36 -0.07 169 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.05 -0.13 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.81 -0.13 109 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.56 -0.13 103 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.31 -0.13 96 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.06 -0.13 90 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 6.81 -0.13 83 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.56 -0.13 76 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.31 -0.13 69 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 6.06 -0.13 59 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 5.81 -0.13 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.56 -0.13 0 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.31 -0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.06 -0.13 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.81 -0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.56 -0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.37 -0.07 76 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 4.13 -0.06 74 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 3.82 -0.13 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.63 -0.17 65 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 3.09 -0.13 46 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 2.71 -0.03 60 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.25 -0.06 55 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 1.77 -0.07 47 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.37 -0.17 44 0 0 0
30MAR26 13.00 C 0.94 0.94 0.94 1.09 -0.09 47 35 65 +35
30MAR26 13.50 C 0.70 0.71 0.70 0.82 -0.07 47 60 295 +60
30MAR26 14.00 C 0.55 0.55 0.55 0.60 -0.07 47 20 414 0
30MAR26 14.50 C 0.40 0.40 0.40 0.44 -0.06 48 13 329 0
30MAR26 15.00 C 0.30 0.30 0.29 0.32 -0.04 48 22 216 +12
30MAR26 15.50 C 0.00 0.00 0.00 0.22 -0.03 48 0 751 0
30MAR26 16.00 C 0.00 0.00 0.00 0.15 -0.02 48 0 1,231 0
30MAR26 16.50 C 0.00 0.00 0.00 0.10 -0.01 48 0 265 0
30MAR26 17.00 C 0.08 0.08 0.08 0.06 -0.02 48 50 481 +50
30MAR26 17.50 C 0.09 0.09 0.09 0.04 -0.01 48 7 428 -7
30MAR26 18.00 C 0.00 0.00 0.00 0.03 0.00 50 0 156 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 52 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 66 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 71 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 89 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 93 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 97 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 104 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 108 0 542 0
29APR26 9.50 C 0.00 0.00 0.00 4.13 -0.09 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.84 -0.19 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.67 -0.13 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.15 -0.14 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.71 -0.14 41 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.32 -0.12 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.97 -0.22 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.64 -0.12 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.36 -0.09 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.13 -0.08 47 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.93 -0.06 48 0 16 0
29APR26 14.50 C 0.00 0.00 0.00 0.75 -0.06 48 0 59 0
29APR26 15.00 C 0.00 0.00 0.00 0.60 -0.06 49 0 43 0
29APR26 15.50 C 0.00 0.00 0.00 0.47 -0.05 48 0 64 0
29APR26 16.00 C 0.00 0.00 0.00 0.37 -0.04 49 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.28 -0.04 48 0 58 0
29APR26 17.00 C 0.00 0.00 0.00 0.22 -0.03 49 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.16 -0.03 48 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.10 -0.01 49 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.24 +0.01 54 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.98 -0.05 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.74 -0.08 47 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.28 -0.10 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.85 -0.14 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.51 -0.10 45 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.18 -0.09 46 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.86 -0.15 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.61 -0.12 47 0 17 0
28MAY26 13.50 C 0.00 0.00 0.00 1.38 -0.08 48 0 0 0
28MAY26 14.00 C 1.11 1.11 1.08 1.18 -0.06 49 60 400 +60
28MAY26 14.50 C 0.99 1.00 0.99 1.00 -0.06 49 17 17 +17
28MAY26 15.00 C 0.00 0.00 0.00 0.85 -0.05 49 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.70 -0.07 49 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.58 -0.06 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.48 -0.05 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.39 -0.04 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.32 -0.04 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.26 -0.03 49 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.21 -0.03 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.17 -0.02 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.79 -0.13 67 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 8.66 -0.16 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.55 -0.17 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.36 -0.11 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.07 -0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.82 -0.16 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.58 -0.15 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.34 -0.14 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.11 -0.13 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.81 -0.18 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.62 -0.07 51 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.39 -0.05 55 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 6.16 -0.05 57 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.87 -0.07 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.63 -0.09 41 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.38 -0.11 38 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 5.15 -0.08 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.87 -0.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.71 -0.06 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.48 -0.08 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.33 -0.03 52 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 4.08 -0.02 49 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.83 -0.11 46 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 3.48 -0.12 49 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 3.04 -0.10 46 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 2.74 -0.04 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.37 -0.09 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.10 -0.12 47 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 1.91 -0.01 50 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 1.61 -0.09 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.40 -0.09 48 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 1.22 -0.08 49 0 327 0
29JUN26 15.00 C 0.98 0.98 0.98 1.07 -0.07 49 2 193 0
29JUN26 15.50 C 0.00 0.00 0.00 0.93 -0.07 50 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.80 -0.06 50 0 1 0
29JUN26 16.50 C 0.75 0.75 0.75 0.69 -0.05 50 2 17 +2
29JUN26 17.00 C 0.00 0.00 0.00 0.59 -0.04 50 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.50 -0.04 50 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.42 -0.04 49 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.36 -0.03 50 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.30 -0.03 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.26 -0.02 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.22 -0.02 50 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.15 -0.02 49 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 50 0 11 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 4.78 -0.12 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 4.61 -0.06 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.41 -0.07 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.22 -0.07 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.87 -0.04 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.57 -0.01 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.23 -0.04 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.92 -0.10 49 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 2.66 -0.06 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.42 -0.13 50 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.23 -0.04 51 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 2.03 -0.08 51 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.85 -0.07 51 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 1.67 -0.08 51 0 863 0
29SEP26 15.50 C 0.00 0.00 0.00 1.53 -0.07 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.39 -0.07 52 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.27 -0.06 52 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 1.15 -0.05 52 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 1.04 -0.05 52 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.94 -0.04 52 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.85 -0.03 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.76 -0.04 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.69 -0.03 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.62 -0.03 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.50 -0.03 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.41 -0.02 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.33 -0.02 52 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.27 -0.01 52 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.22 -0.01 52 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.14 -0.01 51 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 0.00 52 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.10 0.00 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 0.00 52 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 0.00 52 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 4.88 -0.11 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.70 -0.12 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.53 -0.10 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.21 -0.10 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 3.91 -0.09 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 3.63 -0.08 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.36 -0.08 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.11 -0.09 50 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 2.90 -0.07 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.71 -0.07 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.51 -0.09 52 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.33 -0.08 52 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 2.16 -0.09 52 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 2.02 -0.08 52 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 1.87 -0.08 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.74 -0.08 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.63 -0.07 53 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.51 -0.06 53 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.39 -0.06 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.29 -0.06 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.19 -0.06 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.10 -0.05 52 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.99 -0.08 52 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.87 -0.05 52 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.75 -0.04 52 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.64 -0.03 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.55 -0.03 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.47 -0.03 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.40 -0.03 52 0 0 0
TOTAL CALL 745 20,271 +494
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 236 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 221 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 207 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 193 0 35 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 165 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 139 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 113 0 190 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 151 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 312 0
26FEB26 13.00 P 0.07 0.07 0.07 0.04 0.00 52 10 196 -10
26FEB26 13.50 P 0.28 0.30 0.28 0.18 +0.01 50 38 202 0
26FEB26 14.00 P 0.00 0.00 0.00 0.52 +0.06 53 0 176 0
26FEB26 14.50 P 1.20 1.20 1.20 0.96 +0.09 0 50 688 -28
26FEB26 15.00 P 1.70 1.70 1.50 1.47 +0.13 77 4 403 0
26FEB26 15.50 P 2.24 2.24 2.24 2.02 +0.15 136 2 243 -2
26FEB26 16.00 P 0.00 0.00 0.00 2.53 +0.18 165 0 570 0
26FEB26 16.50 P 0.00 0.00 0.00 3.01 +0.10 173 0 147 0
26FEB26 17.00 P 0.00 0.00 0.00 3.49 +0.06 175 0 58 0
26FEB26 17.50 P 0.00 0.00 0.00 3.96 +0.05 0 0 16 0
26FEB26 18.00 P 0.00 0.00 0.00 4.46 +0.05 0 0 63 0
26FEB26 18.50 P 0.00 0.00 0.00 4.99 +0.08 226 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 5.51 +0.11 263 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.01 +0.11 279 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.57 +0.17 343 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.51 +0.10 323 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.54 +0.13 379 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.50 +0.09 362 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 10.51 +0.10 398 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 11.46 +0.04 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 12.50 +0.09 428 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 149 0 38 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 138 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 0.00 114 0 55 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 109 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 99 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 76 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 57 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 50 0 175 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 83 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 48 0 75 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 0.00 48 0 92 0
30MAR26 11.50 P 0.00 0.00 0.00 0.12 +0.01 48 0 88 0
30MAR26 12.00 P 0.00 0.00 0.00 0.21 +0.02 48 0 250 0
30MAR26 12.50 P 0.00 0.00 0.00 0.35 +0.03 48 0 681 0
30MAR26 13.00 P 0.00 0.00 0.00 0.53 +0.04 48 0 332 0
30MAR26 13.50 P 0.00 0.00 0.00 0.76 +0.05 48 0 226 0
30MAR26 14.00 P 1.02 1.14 1.02 1.05 +0.07 48 65 569 +50
30MAR26 14.50 P 0.00 0.00 0.00 1.32 +0.02 44 0 420 0
30MAR26 15.00 P 1.92 1.92 1.92 1.79 +0.10 51 1 245 +1
30MAR26 15.50 P 0.00 0.00 0.00 2.20 +0.17 53 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 2.65 +0.15 55 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 3.11 +0.13 58 0 59 0
30MAR26 17.00 P 0.00 0.00 0.00 3.49 +0.05 47 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 4.09 +0.17 67 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 4.47 +0.06 50 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 4.99 +0.08 60 0 232 0
30MAR26 19.00 P 0.00 0.00 0.00 5.51 +0.11 69 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 6.01 +0.11 73 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 6.57 +0.17 87 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.51 +0.08 84 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.54 +0.13 97 0 1 0
30MAR26 23.00 P 0.00 0.00 0.00 9.55 +0.12 106 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 10.51 +0.10 104 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.49 +0.07 104 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.50 +0.06 112 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.49 +0.07 114 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.54 +0.12 134 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.51 +0.10 131 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.51 +0.11 135 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.50 +0.08 137 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.50 +0.08 141 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 0.00 48 0 82 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.29 +0.01 48 0 13 0
29APR26 12.00 P 0.00 0.00 0.00 0.43 +0.02 48 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.60 +0.04 48 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.80 +0.04 48 0 97 0
29APR26 13.50 P 0.00 0.00 0.00 1.05 +0.04 48 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 1.34 +0.05 49 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 1.67 +0.06 49 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 1.95 +0.01 46 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 2.37 +0.04 49 0 33 0
29APR26 16.00 P 0.00 0.00 0.00 2.84 +0.10 53 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 3.27 +0.11 54 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 3.72 +0.12 55 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 4.17 +0.11 56 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 4.58 +0.08 53 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 4.99 0.00 46 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 5.61 +0.21 63 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.08 +0.10 64 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.63 +0.15 71 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.54 +0.11 68 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 8.57 +0.16 77 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.55 +0.10 80 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.52 +0.10 81 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.53 +0.11 87 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 12.50 +0.06 86 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.15 +0.01 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.22 +0.01 49 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.32 +0.01 49 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.45 +0.02 49 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 0.62 +0.04 49 0 10 0
28MAY26 12.50 P 0.00 0.00 0.00 0.80 +0.04 49 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 1.01 +0.03 48 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.27 +0.04 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.56 +0.04 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.89 +0.06 50 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.25 +0.08 51 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.61 +0.07 51 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.02 +0.09 52 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 3.43 +0.09 53 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.79 +0.04 50 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 4.30 +0.10 55 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.67 +0.01 51 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.13 +0.11 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.65 +0.05 56 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.11 +0.05 57 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 73 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 54 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 0.00 50 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 0.00 50 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 0.00 50 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.14 +0.01 50 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.17 +0.01 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 +0.01 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.25 +0.01 50 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.35 +0.03 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.46 +0.01 49 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.61 +0.03 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.78 +0.03 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.99 +0.04 49 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.23 +0.05 49 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.50 +0.07 50 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.79 +0.07 50 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.10 +0.07 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.45 +0.08 51 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.81 +0.06 51 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.19 +0.06 52 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.61 +0.09 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.98 +0.06 52 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 4.43 +0.08 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.81 +0.08 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.24 0.00 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.78 +0.09 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.21 +0.06 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.68 +0.04 57 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.63 +0.07 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.59 +0.08 60 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 9.55 +0.06 61 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.52 +0.05 62 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.53 +0.09 66 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.55 +0.11 72 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.49 +0.06 68 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.54 +0.10 77 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.51 +0.09 76 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.51 +0.11 79 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.50 +0.08 80 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.50 +0.08 83 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.38 +0.02 52 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 -0.01 51 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.49 +0.01 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.55 +0.01 51 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 +0.01 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.86 +0.04 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.04 +0.03 51 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.25 +0.04 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.48 +0.04 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.74 +0.06 51 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.00 +0.05 51 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.31 +0.07 51 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.62 +0.06 52 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 2.96 +0.07 52 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 3.30 +0.06 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 3.70 +0.08 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.07 +0.08 53 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.46 +0.08 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.84 +0.08 54 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 5.25 +0.08 54 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.69 +0.09 55 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 6.09 +0.08 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 6.52 +0.09 55 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 6.95 +0.08 55 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.87 +0.07 56 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.78 +0.06 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.73 +0.08 58 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.67 +0.08 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.60 +0.06 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.55 +0.02 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.51 +0.01 58 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.54 +0.08 62 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.52 +0.06 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.51 +0.11 65 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.50 +0.08 66 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.50 +0.08 68 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 +0.01 52 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 +0.01 52 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.82 +0.02 52 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 +0.02 52 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.17 +0.01 52 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.38 +0.02 52 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.60 +0.01 51 0 68 0
30DEC26 12.50 P 0.00 0.00 0.00 1.85 +0.02 52 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.12 +0.03 52 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.40 +0.05 52 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 2.70 +0.06 52 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.02 +0.07 52 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.35 +0.07 53 0 110 0
30DEC26 15.50 P 0.00 0.00 0.00 3.70 +0.07 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.05 +0.05 53 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.43 +0.04 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.80 +0.04 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.20 +0.05 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.59 +0.05 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.97 +0.02 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.38 0.00 54 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.83 +0.05 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.15 +0.11 53 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 8.11 +0.05 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.99 +0.06 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.89 +0.06 56 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.80 +0.06 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.73 +0.07 56 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.67 +0.07 57 0 10 0
TOTAL PUT 170 10,953 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIC - PICC P&C CLOSING PRICE HK$ 16.51
26FEB26 11.00 C 0.00 0.00 0.00 5.51 -0.57 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.01 -0.57 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.51 -0.57 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.01 -0.56 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.51 -0.54 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.01 -0.53 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.51 -0.51 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.02 -0.49 86 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.53 -0.46 77 0 1 0
26FEB26 15.50 C 0.00 0.00 0.00 1.03 -0.40 55 0 16 0
26FEB26 16.00 C 0.59 0.59 0.59 0.55 -0.42 40 5 133 0
26FEB26 16.50 C 0.32 0.32 0.14 0.18 -0.34 35 15 234 0
26FEB26 17.00 C 0.00 0.00 0.00 0.03 -0.17 35 0 277 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.04 45 0 318 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 232 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 78 0 144 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 93 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 122 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 171 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 193 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 215 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 234 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.53 -0.42 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.28 -0.43 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.04 -0.54 71 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.79 -0.42 67 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.54 -0.51 63 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.04 -0.52 55 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.54 -0.54 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.06 -0.53 59 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.54 -0.55 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.04 -0.53 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.55 -0.53 34 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.05 -0.49 28 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.56 -0.46 28 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.09 -0.42 29 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.60 -0.43 24 0 27 0
30MAR26 15.50 C 1.15 1.15 1.15 1.27 -0.32 31 1 60 0
30MAR26 16.00 C 0.00 0.00 0.00 0.91 -0.33 30 0 332 0
30MAR26 16.50 C 0.71 0.71 0.63 0.64 -0.26 30 15 507 +5
30MAR26 17.00 C 0.47 0.47 0.37 0.42 -0.20 30 10 249 -1
30MAR26 17.50 C 0.00 0.00 0.00 0.26 -0.15 30 0 169 0
30MAR26 18.00 C 0.15 0.17 0.15 0.16 -0.09 30 55 232 +45
30MAR26 18.50 C 0.09 0.09 0.09 0.09 -0.06 30 11 47 -6
30MAR26 19.00 C 0.08 0.08 0.06 0.05 -0.04 30 23 75 +7
30MAR26 19.50 C 0.00 0.00 0.00 0.03 -0.02 31 0 135 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 32 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 5.62 -0.46 57 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.12 -0.47 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.61 -0.48 43 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.12 -0.45 40 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.64 -0.44 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.11 -0.51 29 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.56 -0.57 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.13 -0.53 22 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.81 -0.34 29 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.38 -0.43 26 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.12 -0.32 29 0 290 0
29APR26 16.50 C 0.00 0.00 0.00 0.84 -0.28 28 0 221 0
29APR26 17.00 C 0.00 0.00 0.00 0.62 -0.23 28 0 110 0
29APR26 17.50 C 0.00 0.00 0.00 0.44 -0.19 28 0 72 0
29APR26 18.00 C 0.00 0.00 0.00 0.31 -0.14 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.21 -0.11 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.14 -0.08 28 0 41 0
29APR26 19.50 C 0.00 0.00 0.00 0.09 -0.06 28 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.06 -0.04 29 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.17 -0.47 46 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.68 -0.49 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.12 -0.55 28 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.72 -0.45 36 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 3.25 -0.43 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.79 -0.42 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.29 -0.46 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.96 -0.37 29 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 1.51 -0.43 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.28 -0.30 28 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.99 -0.29 27 0 60 0
28MAY26 17.00 C 0.00 0.00 0.00 0.77 -0.24 28 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.59 -0.20 28 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.44 -0.16 28 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.32 -0.13 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.23 -0.10 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.16 -0.08 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.12 -0.05 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.54 -0.51 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.04 -0.63 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.62 -0.46 27 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.21 -0.48 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.68 -0.53 33 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.29 -0.38 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.81 -0.36 35 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.25 -0.51 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.83 -0.38 28 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.50 -0.25 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.06 -0.41 28 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 1.74 -0.29 28 0 215 0
29JUN26 16.00 C 0.00 0.00 0.00 1.42 -0.29 27 0 201 0
29JUN26 16.50 C 0.00 0.00 0.00 1.14 -0.28 27 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.92 -0.23 27 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 0.74 -0.21 27 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.60 -0.17 28 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.47 -0.14 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.36 -0.12 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 -0.10 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.20 -0.08 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.11 -0.05 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.71 -0.41 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.23 -0.46 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.75 -0.46 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.29 -0.38 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.84 -0.33 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.40 -0.40 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.99 -0.38 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.60 -0.26 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.25 -0.24 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.92 -0.22 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.63 -0.23 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.38 -0.26 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.16 -0.23 28 0 3 0
29SEP26 17.50 C 1.12 1.12 1.12 0.96 -0.21 28 15 73 0
29SEP26 18.00 C 0.00 0.00 0.00 0.80 -0.18 28 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.66 -0.16 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.54 -0.14 28 0 401 0
29SEP26 19.50 C 0.00 0.00 0.00 0.45 -0.11 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.36 -0.11 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.24 -0.07 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 -0.05 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.71 -0.41 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.23 -0.46 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.75 -0.46 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.29 -0.38 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.84 -0.37 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.43 -0.37 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.05 -0.35 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.71 -0.33 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.40 -0.31 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.11 -0.29 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.85 -0.27 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.62 -0.24 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.40 -0.24 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.22 -0.21 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.06 -0.19 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.91 -0.17 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.78 -0.16 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.67 -0.14 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.57 -0.13 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 -0.09 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 -0.08 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.06 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.04 27 0 0 0
TOTAL CALL 150 5,806 +50
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 174 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 152 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 131 0 155 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 110 0 51 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 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 49 0 250 0
26FEB26 16.00 P 0.00 0.00 0.00 0.03 +0.02 37 0 225 0
26FEB26 16.50 P 0.00 0.00 0.00 0.16 +0.10 34 0 732 0
26FEB26 17.00 P 0.62 0.62 0.62 0.50 +0.25 27 20 365 0
26FEB26 17.50 P 0.00 0.00 0.00 0.99 +0.38 0 0 18 0
26FEB26 18.00 P 0.00 0.00 0.00 1.49 +0.42 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.05 +0.48 114 0 4 0
26FEB26 19.00 P 0.00 0.00 0.00 2.56 +0.49 139 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.08 +0.51 167 0 16 0
26FEB26 20.00 P 0.00 0.00 0.00 3.59 +0.52 190 0 30 0
26FEB26 21.00 P 0.00 0.00 0.00 4.62 +0.55 239 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.65 +0.58 286 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.65 +0.58 318 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.65 +0.58 346 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.65 +0.58 372 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.64 +0.57 393 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.64 +0.48 418 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.49 +0.42 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 58 0
30MAR26 14.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 300 0
30MAR26 15.00 P 0.08 0.09 0.08 0.10 +0.04 29 36 409 -2
30MAR26 15.50 P 0.17 0.19 0.17 0.20 +0.07 29 10 127 -1
30MAR26 16.00 P 0.29 0.33 0.29 0.35 +0.12 29 8 618 0
30MAR26 16.50 P 0.40 0.62 0.40 0.56 +0.17 29 34 1,452 +32
30MAR26 17.00 P 0.92 0.92 0.92 0.84 +0.23 28 1 212 0
30MAR26 17.50 P 0.00 0.00 0.00 1.19 +0.29 28 0 204 0
30MAR26 18.00 P 0.00 0.00 0.00 1.56 +0.28 26 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 2.10 +0.42 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.58 +0.46 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.08 +0.49 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.59 +0.52 49 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.62 +0.55 61 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.65 +0.49 72 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.65 +0.49 80 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.65 +0.49 88 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.65 +0.49 94 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.64 +0.48 100 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.64 +0.48 106 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.49 +0.41 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29APR26 13.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.07 +0.02 29 0 15 0
29APR26 14.50 P 0.12 0.12 0.12 0.12 +0.03 28 15 71 +15
29APR26 15.00 P 0.17 0.17 0.17 0.20 +0.05 28 31 162 +31
29APR26 15.50 P 0.30 0.34 0.30 0.33 +0.09 28 4 235 +4
29APR26 16.00 P 0.00 0.00 0.00 0.51 +0.13 28 0 424 0
29APR26 16.50 P 0.00 0.00 0.00 0.73 +0.17 28 0 408 0
29APR26 17.00 P 0.00 0.00 0.00 1.01 +0.21 27 0 31 0
29APR26 17.50 P 0.00 0.00 0.00 1.35 +0.27 28 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 1.77 +0.38 30 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.19 +0.43 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.64 +0.49 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.11 +0.51 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.59 +0.47 37 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.62 +0.55 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.65 +0.49 54 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.65 +0.49 60 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.65 +0.49 66 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.12 +0.04 28 0 3 0
28MAY26 14.50 P 0.00 0.00 0.00 0.19 +0.06 27 0 103 0
28MAY26 15.00 P 0.00 0.00 0.00 0.29 +0.07 27 0 102 0
28MAY26 15.50 P 0.00 0.00 0.00 0.43 +0.10 27 0 3 0
28MAY26 16.00 P 0.00 0.00 0.00 0.63 +0.15 27 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.86 +0.18 27 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.13 +0.22 27 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 1.46 +0.25 27 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.87 +0.37 29 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.22 +0.38 28 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.70 +0.45 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.15 +0.47 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.59 +0.46 32 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.63 +0.56 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.65 +0.49 47 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.65 +0.48 51 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 +0.01 28 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 +0.02 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.12 +0.03 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.18 +0.04 27 0 27 0
29JUN26 14.50 P 0.00 0.00 0.00 0.27 +0.06 27 0 166 0
29JUN26 15.00 P 0.00 0.00 0.00 0.40 +0.09 27 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 0.57 +0.12 28 0 257 0
29JUN26 16.00 P 0.00 0.00 0.00 0.78 +0.16 28 0 324 0
29JUN26 16.50 P 0.00 0.00 0.00 1.02 +0.19 28 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.31 +0.22 28 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 1.63 +0.25 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 1.99 +0.30 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.37 +0.29 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.79 +0.39 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.22 +0.43 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.64 +0.37 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.63 +0.45 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.65 +0.49 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.65 +0.48 46 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.65 +0.49 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.65 +0.49 54 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.64 +0.48 57 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.64 +0.48 60 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.49 +0.35 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 +0.02 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 0.15 +0.03 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.22 +0.04 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.31 +0.05 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.43 +0.08 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.57 +0.09 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.75 +0.12 27 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 0.95 +0.14 27 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.17 +0.15 26 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.44 +0.19 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 1.72 +0.20 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.03 +0.22 26 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.44 +0.32 27 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.87 +0.30 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.10 +0.28 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.67 +0.47 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.93 +0.31 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.79 +0.31 21 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.85 +0.45 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.65 +0.35 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.65 +0.39 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.65 +0.43 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.64 +0.48 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.64 +0.48 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.66 +0.52 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 +0.03 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.18 +0.03 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 +0.04 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 +0.05 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 +0.07 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 +0.08 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 +0.09 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.97 +0.12 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.19 +0.15 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.42 +0.15 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.70 +0.19 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.99 +0.20 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.30 +0.22 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.64 +0.24 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.99 +0.26 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.37 +0.28 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.76 +0.29 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.16 +0.31 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.01 +0.33 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.91 +0.36 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.83 +0.38 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.77 +0.39 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.73 +0.40 27 0 0 0
TOTAL PUT 159 9,764 +79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 6.71
26FEB26 4.70 C 0.00 0.00 0.00 2.01 -0.30 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.91 -0.30 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.81 -0.30 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.71 -0.30 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.48 -0.28 203 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.24 -0.27 188 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.96 -0.30 0 0 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.71 -0.30 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.46 -0.30 0 0 5 0
26FEB26 6.50 C 0.00 0.00 0.00 0.23 -0.28 44 0 15 0
26FEB26 6.75 C 0.09 0.10 0.08 0.06 -0.22 39 31 373 0
26FEB26 7.00 C 0.03 0.03 0.02 0.01 -0.10 43 11 103 -1
26FEB26 7.25 C 0.00 0.00 0.00 0.01 -0.02 68 0 50 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 91 0 58 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 149 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 242 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.92 -0.30 113 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.82 -0.29 107 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.72 -0.29 102 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.62 -0.29 96 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.51 -0.30 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.45 -0.31 134 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.32 -0.30 81 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.23 -0.29 103 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.12 -0.30 70 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.04 -0.28 106 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.92 -0.31 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.83 -0.29 86 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.71 -0.31 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.62 -0.30 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.53 -0.29 75 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.43 -0.29 71 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.32 -0.30 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.23 -0.29 64 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.13 -0.29 61 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 2.02 -0.31 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.92 -0.30 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.83 -0.29 51 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.71 -0.31 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.48 -0.29 40 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.24 -0.29 40 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.01 -0.26 39 0 109 0
30MAR26 6.00 C 0.00 0.00 0.00 0.76 -0.29 31 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.57 -0.24 33 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.39 -0.23 32 0 260 0
30MAR26 6.75 C 0.00 0.00 0.00 0.26 -0.19 33 0 422 0
30MAR26 7.00 C 0.17 0.17 0.17 0.16 -0.15 32 22 210 +22
30MAR26 7.25 C 0.00 0.00 0.00 0.10 -0.11 34 0 48 0
30MAR26 7.50 C 0.00 0.00 0.00 0.06 -0.08 34 0 26 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 -0.05 34 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 -0.03 36 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.02 35 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.04 -0.29 41 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.94 -0.29 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.84 -0.35 36 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.72 -0.34 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.49 -0.36 27 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.27 -0.26 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.05 -0.25 34 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.84 -0.24 33 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.65 -0.25 32 0 11 0
29APR26 6.50 C 0.00 0.00 0.00 0.49 -0.22 32 0 0 0
29APR26 6.75 C 0.38 0.38 0.38 0.38 -0.18 34 9 46 +1
29APR26 7.00 C 0.29 0.29 0.29 0.28 -0.14 34 21 30 0
29APR26 7.25 C 0.20 0.20 0.20 0.20 -0.11 34 24 124 +24
29APR26 7.50 C 0.00 0.00 0.00 0.14 -0.09 34 0 115 0
29APR26 7.75 C 0.00 0.00 0.00 0.10 -0.06 35 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.06 -0.05 34 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.04 -0.04 34 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.07 -0.29 43 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.97 -0.29 41 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.85 -0.34 29 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.78 -0.28 39 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.52 -0.33 31 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.32 -0.29 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.09 -0.29 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.92 -0.27 35 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.74 -0.25 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.58 -0.22 33 0 20 0
28MAY26 6.75 C 0.47 0.47 0.47 0.47 -0.17 34 9 25 +9
28MAY26 7.00 C 0.38 0.38 0.38 0.38 -0.12 35 27 27 +27
28MAY26 7.25 C 0.29 0.29 0.29 0.29 -0.11 35 21 56 +21
28MAY26 7.50 C 0.00 0.00 0.00 0.22 -0.09 35 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.16 -0.09 35 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.12 -0.06 35 0 4 0
28MAY26 8.25 C 0.00 0.00 0.00 0.09 -0.05 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.06 -0.04 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.55 -0.33 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.48 -0.29 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.35 -0.33 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.25 -0.33 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.18 -0.31 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.09 -0.30 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.98 -0.31 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.89 -0.31 36 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.80 -0.30 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.56 -0.31 32 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.36 -0.28 34 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.15 -0.27 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.98 -0.23 34 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.81 -0.22 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.67 -0.20 34 0 345 0
29JUN26 6.75 C 0.55 0.55 0.55 0.55 -0.17 34 9 411 +9
29JUN26 7.00 C 0.45 0.45 0.45 0.45 -0.13 34 35 85 +35
29JUN26 7.25 C 0.36 0.36 0.36 0.36 -0.11 34 17 70 +17
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.10 34 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.23 -0.08 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.19 -0.06 36 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.15 -0.05 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 -0.05 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.02 35 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.23 -0.26 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.14 -0.26 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.05 -0.26 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.96 -0.25 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.86 -0.26 40 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.64 -0.23 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.43 -0.27 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.24 -0.26 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.06 -0.25 34 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.92 -0.22 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 -0.22 33 0 5 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 -0.17 34 0 68 0
29SEP26 7.00 C 0.60 0.60 0.60 0.56 -0.16 34 10 44 +10
29SEP26 7.25 C 0.00 0.00 0.00 0.47 -0.14 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 -0.12 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 -0.11 33 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.09 34 0 9 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.08 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.18 -0.07 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.15 -0.06 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 -0.05 33 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.10 -0.04 34 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 -0.04 33 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.14 -0.26 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.05 -0.26 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.96 -0.25 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.86 -0.26 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.66 -0.25 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.47 -0.25 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.31 -0.23 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.16 -0.21 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.02 -0.20 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.89 -0.19 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.78 -0.17 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.68 -0.16 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 -0.13 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.52 -0.13 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.45 -0.11 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.39 -0.10 33 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.33 -0.10 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 -0.08 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.25 -0.07 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.21 -0.07 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.18 -0.06 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 -0.06 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 -0.05 33 0 0 0
TOTAL CALL 246 3,432 +174
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 209 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 150 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 94 0 107 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 126 0
26FEB26 6.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 296 0
26FEB26 6.75 P 0.07 0.08 0.07 0.11 +0.08 44 22 252 +3
26FEB26 7.00 P 0.00 0.00 0.00 0.31 +0.21 54 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.54 +0.27 0 0 117 0
26FEB26 7.50 P 0.00 0.00 0.00 0.81 +0.30 107 0 0 -14
26FEB26 7.75 P 0.00 0.00 0.00 1.04 +0.29 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.32 +0.32 166 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.54 +0.29 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.83 +0.33 221 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.04 +0.29 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.29 +0.29 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.58 +0.33 277 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.79 +0.30 0 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.04 +0.29 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 124 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 115 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 19 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 149 0
30MAR26 6.25 P 0.08 0.08 0.08 0.09 +0.04 33 7 172 +7
30MAR26 6.50 P 0.15 0.15 0.15 0.16 +0.06 31 4 300 +4
30MAR26 6.75 P 0.27 0.27 0.27 0.28 +0.10 32 1 487 +1
30MAR26 7.00 P 0.00 0.00 0.00 0.45 +0.16 35 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.64 +0.20 36 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.85 +0.23 37 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.09 +0.27 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.32 +0.28 43 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.56 +0.28 45 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.83 +0.29 57 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.04 +0.29 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.29 +0.29 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.59 +0.34 74 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.79 +0.29 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.07 +0.32 76 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.04 +0.02 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.06 +0.03 34 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.11 +0.05 34 0 2 0
29APR26 6.25 P 0.00 0.00 0.00 0.17 +0.06 33 0 11 0
29APR26 6.50 P 0.24 0.24 0.24 0.26 +0.09 33 4 293 0
29APR26 6.75 P 0.35 0.35 0.34 0.39 +0.12 34 40 50 +28
29APR26 7.00 P 0.00 0.00 0.00 0.53 +0.16 33 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 0.73 +0.20 36 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.92 +0.22 36 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.14 +0.27 39 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.35 +0.25 38 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.60 +0.29 42 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.83 +0.29 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.04 +0.28 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.34 +0.32 52 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.59 +0.34 56 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.81 +0.31 52 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.07 +0.32 58 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.10 +0.04 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.17 +0.06 35 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.24 +0.08 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.34 +0.10 34 0 39 0
28MAY26 6.75 P 0.00 0.00 0.00 0.47 +0.12 34 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.61 +0.14 34 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 0.79 +0.19 35 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.98 +0.21 36 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.19 +0.25 38 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.38 +0.23 36 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.63 +0.27 40 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.87 +0.29 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.06 +0.30 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.34 +0.30 45 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.59 +0.34 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 +0.01 34 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 +0.02 35 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 +0.02 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.07 +0.03 36 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 +0.03 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.15 +0.05 34 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.23 +0.08 35 0 10 0
29JUN26 6.25 P 0.28 0.28 0.28 0.32 +0.10 35 6 7 0
29JUN26 6.50 P 0.00 0.00 0.00 0.43 +0.12 35 0 337 0
29JUN26 6.75 P 0.00 0.00 0.00 0.56 +0.15 36 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.71 +0.17 36 0 99 0
29JUN26 7.25 P 0.00 0.00 0.00 0.87 +0.19 36 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.04 +0.21 36 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.24 +0.23 37 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.46 +0.25 39 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.67 +0.26 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.88 +0.25 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.13 +0.27 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.35 +0.27 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.59 +0.28 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.82 +0.27 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.07 +0.29 44 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 +0.03 35 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 +0.04 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 +0.06 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.28 +0.07 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.37 +0.08 33 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 0.48 +0.10 33 0 8 0
29SEP26 6.50 P 0.00 0.00 0.00 0.59 +0.09 32 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.72 +0.12 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.87 +0.15 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.04 +0.18 32 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.24 +0.22 33 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.43 +0.22 34 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.62 +0.23 33 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.79 +0.19 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.99 +0.19 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.22 +0.23 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.44 +0.21 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.67 +0.23 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.91 +0.24 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.15 +0.26 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 +0.03 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 +0.05 34 0 0 0
30DEC26 5.25 P 0.17 0.17 0.17 0.23 +0.06 33 3 3 +3
30DEC26 5.50 P 0.00 0.00 0.00 0.30 +0.06 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 +0.07 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.48 +0.09 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 +0.10 33 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.72 +0.12 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.86 +0.14 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.00 +0.14 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.17 +0.17 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.34 +0.18 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.52 +0.19 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.71 +0.20 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.90 +0.21 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.11 +0.23 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.32 +0.24 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.53 +0.24 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.75 +0.25 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.98 +0.26 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.21 +0.26 33 0 0 0
TOTAL PUT 87 4,515 +32
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$ 233.80
26FEB26 140.00 C 0.00 0.00 0.00 93.82 -14.77 0 0 140 0
26FEB26 142.50 C 0.00 0.00 0.00 91.32 -14.64 0 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 88.82 -14.81 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 86.32 -14.82 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 83.82 -15.06 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 81.32 -15.06 0 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 78.82 -15.07 0 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 76.32 -15.07 0 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 73.82 -14.64 0 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 71.33 -14.81 155 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 68.83 -14.77 148 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 66.33 -14.64 141 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 63.83 -14.61 134 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 61.33 -14.61 127 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 58.83 -14.61 120 0 37 0
26FEB26 177.50 C 0.00 0.00 0.00 56.33 -16.59 113 0 15 0
26FEB26 180.00 C 0.00 0.00 0.00 53.83 -14.59 107 0 548 0
26FEB26 182.50 C 0.00 0.00 0.00 51.33 -14.61 100 0 330 0
26FEB26 185.00 C 48.50 48.50 48.50 50.29 -13.94 233 30 484 +30
26FEB26 187.50 C 0.00 0.00 0.00 46.33 -14.61 86 0 483 0
26FEB26 190.00 C 46.30 46.30 43.47 43.86 -14.72 110 88 550 -58
26FEB26 192.50 C 42.60 42.60 40.50 41.33 -14.61 68 4 791 0
26FEB26 195.00 C 0.00 0.00 0.00 38.83 -14.62 0 0 1,083 0
26FEB26 197.50 C 0.00 0.00 0.00 37.42 -13.53 168 0 766 0
26FEB26 200.00 C 37.60 37.62 33.00 34.85 -13.60 156 16 1,304 -14
26FEB26 205.00 C 25.50 25.50 25.50 28.84 -14.74 63 24 990 0
26FEB26 210.00 C 26.00 26.00 23.40 23.87 -14.59 63 46 1,432 -39
26FEB26 215.00 C 29.00 29.00 19.50 19.55 -13.88 89 7 710 -4
26FEB26 220.00 C 23.46 23.46 14.00 14.73 -14.66 75 45 1,751 -8
26FEB26 225.00 C 10.00 10.20 6.12 10.05 -13.63 62 31 683 -28
26FEB26 230.00 C 9.00 10.78 5.90 6.40 -13.17 61 1,112 1,898 +722
26FEB26 235.00 C 11.05 11.05 3.44 3.67 -10.93 61 2,012 1,577 +521
26FEB26 240.00 C 6.00 7.00 1.96 1.96 -8.51 62 853 1,255 +84
26FEB26 245.00 C 3.57 3.80 1.06 0.94 -6.37 63 2,645 1,982 -1,073
26FEB26 250.00 C 2.52 2.55 0.59 0.39 -4.42 63 676 1,203 +112
26FEB26 255.00 C 1.88 1.88 0.37 0.14 -3.01 62 418 1,245 +56
26FEB26 260.00 C 1.28 1.28 0.21 0.05 -1.77 63 848 2,045 +272
26FEB26 265.00 C 0.31 0.34 0.27 0.02 -0.97 65 55 823 +1
26FEB26 270.00 C 0.40 0.40 0.11 0.01 -0.49 69 939 1,593 +374
26FEB26 275.00 C 0.20 0.20 0.10 0.01 -0.23 77 5 798 0
26FEB26 280.00 C 0.16 0.16 0.14 0.01 -0.10 85 215 850 -24
26FEB26 285.00 C 0.00 0.00 0.00 0.01 -0.04 92 0 687 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 -0.01 99 0 1,715 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 106 0 433 0
26FEB26 300.00 C 0.01 0.01 0.01 0.01 0.00 113 11 1,955 +2
26FEB26 310.00 C 0.00 0.00 0.00 0.01 0.00 127 0 405 0
26FEB26 320.00 C 0.00 0.00 0.00 0.01 0.00 140 0 271 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 0.00 152 0 147 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 164 0 294 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1,131 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 186 0 265 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 197 0 175 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 207 0 222 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 217 0 1,000 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 227 5 207 +5
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 237 0 266 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 246 0 255 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 255 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 263 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 280 0 40 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 288 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 303 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 311 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 134.06 -14.57 0 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 131.57 -14.61 66 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 129.08 -14.77 78 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 126.58 -14.53 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 124.09 -14.61 64 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 121.60 -14.77 71 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 119.10 -14.77 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 116.61 -14.77 60 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 114.26 -14.42 92 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 111.63 -14.76 67 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 109.27 -14.41 87 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 106.36 -14.83 0 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 104.15 -14.79 61 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 101.66 -14.79 61 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 99.17 -14.53 61 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 96.69 -14.54 62 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 94.05 -14.75 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 91.72 -14.86 61 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 89.58 -14.54 79 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 86.72 -14.67 55 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 84.70 -14.25 77 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 81.84 -14.93 61 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 79.41 -14.71 62 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 76.99 -14.88 63 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 74.56 -14.66 63 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 72.10 -14.63 62 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 70.16 -14.36 70 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 67.36 -14.73 63 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 64.86 -14.85 60 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 63.02 -14.06 67 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 59.23 -15.39 0 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 57.87 -15.05 60 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 55.51 -14.91 59 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 53.34 -13.56 60 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 50.97 -14.44 59 0 210 0
30MAR26 187.50 C 49.15 49.15 49.15 48.78 -14.05 59 5 345 +5
30MAR26 190.00 C 0.00 0.00 0.00 46.65 -13.42 59 0 671 0
30MAR26 192.50 C 0.00 0.00 0.00 45.78 -10.64 67 0 1,261 0
30MAR26 195.00 C 0.00 0.00 0.00 41.61 -14.35 53 0 1,949 0
30MAR26 197.50 C 0.00 0.00 0.00 39.68 -15.70 54 0 799 0
30MAR26 200.00 C 40.00 40.00 40.00 39.31 -13.87 64 15 867 0
30MAR26 205.00 C 0.00 0.00 0.00 35.19 -10.84 62 0 721 0
30MAR26 210.00 C 39.21 39.21 37.20 31.71 -10.89 62 47 3,065 +32
30MAR26 215.00 C 29.44 29.44 29.44 28.40 -11.12 62 1 1,283 +1
30MAR26 220.00 C 29.07 29.07 24.80 24.80 -11.45 60 11 1,441 +9
30MAR26 225.00 C 0.00 0.00 0.00 21.98 -11.55 60 0 2,870 0
30MAR26 230.00 C 20.54 21.31 19.45 19.45 -9.00 60 72 3,696 +66
30MAR26 235.00 C 19.00 20.82 17.00 17.20 -9.91 61 207 1,294 +109
30MAR26 240.00 C 16.53 19.89 16.13 15.43 -7.56 62 128 3,408 +43
30MAR26 245.00 C 18.00 18.00 14.00 13.61 -7.05 63 115 807 +70
30MAR26 250.00 C 13.00 15.42 11.80 11.80 -6.51 63 100 3,127 -30
30MAR26 255.00 C 12.11 13.79 10.66 10.31 -6.39 63 135 8,112 +8
30MAR26 260.00 C 10.40 12.80 9.70 8.89 -5.79 63 64 1,441 +28
30MAR26 265.00 C 9.63 10.95 8.47 7.63 -5.43 63 82 582 +50
30MAR26 270.00 C 9.41 9.81 7.30 6.52 -4.89 63 233 642 +84
30MAR26 275.00 C 7.09 8.52 6.76 5.55 -4.39 63 30 903 +14
30MAR26 280.00 C 7.87 8.10 5.78 4.72 -3.91 63 123 12,682 +7
30MAR26 285.00 C 5.89 6.34 5.89 3.99 -3.48 62 13 473 -7
30MAR26 290.00 C 5.13 5.64 4.55 3.37 -3.07 62 66 865 +25
30MAR26 295.00 C 4.16 4.16 4.16 2.83 -2.71 62 3 351 -3
30MAR26 300.00 C 4.37 4.44 3.50 2.37 -2.38 62 3,105 7,220 +3,062
30MAR26 310.00 C 2.91 2.91 2.90 1.65 -1.82 62 8 528 -4
30MAR26 320.00 C 2.43 2.43 2.32 1.14 -1.36 62 49 559 +35
30MAR26 330.00 C 2.05 2.41 1.83 0.78 -1.01 62 58 1,078 -50
30MAR26 340.00 C 1.75 1.75 1.49 0.53 -0.74 62 36 835 -33
30MAR26 350.00 C 1.52 1.52 1.21 0.36 -0.53 62 64 715 -39
30MAR26 360.00 C 1.50 1.50 1.38 0.23 -0.39 62 6 340 +6
30MAR26 370.00 C 0.00 0.00 0.00 0.15 -0.28 62 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 0.10 -0.19 62 0 182 0
30MAR26 390.00 C 0.00 0.00 0.00 0.07 -0.13 62 0 183 0
30MAR26 400.00 C 0.00 0.00 0.00 0.05 -0.08 63 0 631 0
30MAR26 410.00 C 0.00 0.00 0.00 0.03 -0.06 62 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.02 -0.04 62 0 110 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 306 0
30MAR26 450.00 C 0.33 0.45 0.21 0.01 -0.01 65 306 1,027 +279
29APR26 120.00 C 0.00 0.00 0.00 114.35 -14.74 0 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 111.95 -14.72 57 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 109.46 -14.87 55 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 106.82 -14.96 0 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 104.15 -15.19 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 102.67 -14.23 74 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 99.82 -14.64 64 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 97.40 -14.77 64 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 94.99 -14.60 64 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 92.56 -14.71 63 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 90.16 -14.68 63 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 88.16 -14.26 68 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 85.37 -14.63 62 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 83.11 -14.48 63 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 80.75 -14.43 62 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 78.30 -14.48 60 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 75.97 -14.43 60 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 73.66 -14.36 60 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 71.38 -14.22 59 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 69.04 -14.21 59 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 66.80 -14.12 58 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 64.58 -13.97 58 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 62.34 -13.98 58 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 61.06 -12.99 62 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 57.46 -14.35 54 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 55.97 -13.42 57 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 53.96 -13.42 57 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 52.10 -13.12 58 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 49.92 -13.33 57 0 621 0
29APR26 192.50 C 0.00 0.00 0.00 49.37 -12.13 62 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 46.44 -12.57 58 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 45.16 -11.76 60 0 416 0
29APR26 200.00 C 44.39 44.39 44.39 41.98 -12.87 55 20 571 +20
29APR26 205.00 C 0.00 0.00 0.00 38.21 -12.73 54 0 121 0
29APR26 210.00 C 38.90 38.90 38.90 35.52 -10.67 56 1 249 -1
29APR26 215.00 C 0.00 0.00 0.00 32.56 -10.97 56 0 231 0
29APR26 220.00 C 0.00 0.00 0.00 31.11 -8.21 60 0 314 0
29APR26 225.00 C 0.00 0.00 0.00 28.35 -9.25 60 0 252 0
29APR26 230.00 C 0.00 0.00 0.00 24.80 -8.56 57 0 2,826 0
29APR26 235.00 C 24.59 25.60 24.59 22.68 -9.84 58 48 322 +26
29APR26 240.00 C 22.77 24.43 20.08 20.18 -8.51 57 295 524 -26
29APR26 245.00 C 20.34 21.96 19.22 18.62 -7.51 58 131 425 +60
29APR26 250.00 C 18.00 18.69 16.98 16.98 -6.92 59 102 393 +51
29APR26 255.00 C 17.91 17.91 17.91 15.46 -6.44 59 1 256 -1
29APR26 260.00 C 15.10 17.35 14.00 13.87 -6.62 59 374 1,617 +290
29APR26 265.00 C 14.00 14.00 13.44 12.42 -6.00 59 31 251 +12
29APR26 270.00 C 13.00 13.00 11.77 11.11 -5.75 59 18 305 +16
29APR26 275.00 C 11.50 12.76 11.50 9.92 -5.38 59 48 148 -4
29APR26 280.00 C 10.20 12.30 9.60 8.84 -4.97 59 15 137 +11
29APR26 285.00 C 0.00 0.00 0.00 7.86 -4.59 58 0 193 0
29APR26 290.00 C 9.27 10.28 9.09 6.98 -4.22 58 150 777 +29
29APR26 295.00 C 7.67 7.82 7.67 6.19 -3.88 58 120 129 0
29APR26 300.00 C 8.02 8.08 7.77 5.49 -3.55 58 5 227 0
29APR26 310.00 C 5.86 5.86 5.86 4.29 -2.96 58 1 118 +1
29APR26 320.00 C 5.55 5.55 5.44 3.24 -2.55 58 60 83 +57
29APR26 330.00 C 0.00 0.00 0.00 2.51 -2.09 58 0 248 0
29APR26 340.00 C 0.00 0.00 0.00 1.93 -1.71 58 0 301 0
29APR26 350.00 C 0.00 0.00 0.00 1.49 -1.29 58 0 306 0
29APR26 360.00 C 2.24 2.24 2.24 1.14 -1.05 58 10 10 +10
29APR26 370.00 C 0.00 0.00 0.00 0.87 -0.84 58 0 0 0
29APR26 380.00 C 2.37 2.37 2.37 0.66 -0.68 58 1 62 +1
29APR26 390.00 C 0.00 0.00 0.00 0.50 -0.54 58 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.38 -0.43 58 0 248 0
28MAY26 175.00 C 0.00 0.00 0.00 64.26 -13.67 55 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 62.21 -13.54 55 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 60.18 -13.36 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 58.14 -13.28 55 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 56.18 -13.14 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 54.30 -12.99 54 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 52.42 -12.83 54 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 50.57 -12.70 54 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 48.76 -12.53 54 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 47.73 -11.27 56 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 46.05 -11.36 56 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 42.83 -10.88 56 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 39.76 -10.37 56 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 36.85 -9.89 56 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 33.08 -9.91 54 0 60 0
28MAY26 225.00 C 0.00 0.00 0.00 30.56 -11.40 54 0 150 0
28MAY26 230.00 C 29.29 29.29 29.29 28.25 -9.25 54 12 343 -12
28MAY26 235.00 C 27.00 27.50 27.00 26.15 -8.54 55 39 612 0
28MAY26 240.00 C 25.68 29.05 25.68 24.10 -10.11 55 72 322 +13
28MAY26 245.00 C 23.47 23.49 23.47 22.22 -7.66 55 6 564 +1
28MAY26 250.00 C 21.51 23.95 20.43 20.49 -7.18 56 50 508 +13
28MAY26 255.00 C 18.83 18.83 18.83 18.90 -6.70 56 30 282 +30
28MAY26 260.00 C 17.77 17.77 17.38 17.44 -6.29 56 50 193 +50
28MAY26 265.00 C 18.24 19.77 16.40 16.11 -5.89 56 120 310 +60
28MAY26 270.00 C 15.83 17.81 15.83 14.90 -5.50 57 91 225 +90
28MAY26 275.00 C 14.18 17.00 14.18 13.57 -5.37 57 60 313 +60
28MAY26 280.00 C 13.24 14.02 13.24 12.47 -5.10 57 60 172 +60
28MAY26 285.00 C 0.00 0.00 0.00 11.36 -5.18 57 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 10.33 -4.52 57 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 9.39 -4.24 57 0 197 0
28MAY26 300.00 C 0.00 0.00 0.00 8.53 -3.97 57 0 32 0
28MAY26 310.00 C 0.00 0.00 0.00 6.82 -3.66 56 0 46 0
28MAY26 320.00 C 0.00 0.00 0.00 5.60 -3.17 56 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 4.59 -2.72 56 0 14 0
29JUN26 100.00 C 0.00 0.00 0.00 134.06 -15.31 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 131.61 -15.30 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 129.63 -14.82 58 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 126.74 -15.26 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 124.31 -15.25 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 121.89 -15.23 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 119.92 -14.77 61 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 117.61 -14.65 64 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 115.17 -14.63 63 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 112.83 -14.58 63 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 110.28 -14.83 60 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 107.90 -14.80 60 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 105.59 -14.51 61 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 103.13 -14.76 59 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 100.76 -14.72 59 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 98.41 -14.68 59 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 96.17 -14.54 59 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 93.84 -14.50 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 91.53 -14.44 58 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 89.21 -14.41 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 86.95 -14.17 57 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 84.69 -14.26 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 82.46 -14.02 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 80.19 -14.00 56 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 78.02 -13.89 56 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 75.87 -13.79 56 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 73.74 -13.82 56 0 0 0
29JUN26 167.50 C 72.00 72.00 72.00 71.75 -13.72 56 2 31 +2
29JUN26 170.00 C 0.00 0.00 0.00 69.59 -13.49 55 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 67.61 -13.41 55 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 65.53 -13.35 55 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 63.55 -13.22 55 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 60.94 -13.76 53 0 86 0
29JUN26 182.50 C 0.00 0.00 0.00 59.74 -12.98 55 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 57.84 -11.48 54 0 131 0
29JUN26 187.50 C 0.00 0.00 0.00 55.99 -12.59 54 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 54.22 -12.40 55 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 51.48 -13.27 52 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 51.47 -11.33 56 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 49.59 -10.68 55 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 47.28 -12.98 54 0 1,670 0
29JUN26 205.00 C 0.00 0.00 0.00 42.83 -10.88 51 0 182 0
29JUN26 210.00 C 43.12 43.12 43.12 40.46 -10.60 52 1 514 0
29JUN26 215.00 C 38.80 38.80 38.80 38.25 -11.85 53 1 436 +1
29JUN26 220.00 C 0.00 0.00 0.00 35.79 -9.94 54 0 1,947 0
29JUN26 225.00 C 36.84 36.84 33.60 33.39 -8.57 54 25 401 +20
29JUN26 230.00 C 0.00 0.00 0.00 30.90 -10.14 54 0 1,485 0
29JUN26 235.00 C 32.33 32.33 31.80 28.75 -9.75 54 31 566 +30
29JUN26 240.00 C 29.95 29.95 27.66 26.74 -8.24 54 4 3,038 +4
29JUN26 245.00 C 27.56 27.56 27.56 24.88 -7.64 54 21 601 0
29JUN26 250.00 C 23.30 23.30 23.30 23.21 -7.19 55 1 618 0
29JUN26 255.00 C 0.00 0.00 0.00 21.56 -6.86 55 0 100 0
29JUN26 260.00 C 22.30 22.30 22.30 19.84 -6.83 55 40 572 -40
29JUN26 265.00 C 0.00 0.00 0.00 18.32 -6.63 55 0 101 0
29JUN26 270.00 C 0.00 0.00 0.00 16.94 -6.44 54 0 168 0
29JUN26 275.00 C 0.00 0.00 0.00 15.58 -6.08 54 0 165 0
29JUN26 280.00 C 0.00 0.00 0.00 14.28 -5.76 54 0 67 0
29JUN26 285.00 C 0.00 0.00 0.00 13.21 -5.44 54 0 20 0
29JUN26 290.00 C 13.00 13.00 13.00 12.16 -5.13 54 3 556 0
29JUN26 295.00 C 0.00 0.00 0.00 11.12 -4.81 54 0 33 0
29JUN26 300.00 C 12.20 12.20 12.00 10.21 -4.55 54 107 2,542 +96
29JUN26 310.00 C 0.00 0.00 0.00 8.65 -4.01 54 0 50 0
29JUN26 320.00 C 8.95 8.95 8.95 7.23 -3.53 54 3 69 0
29JUN26 330.00 C 0.00 0.00 0.00 5.93 -3.27 53 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 4.93 -2.84 53 0 38 0
29JUN26 350.00 C 0.00 0.00 0.00 4.17 -2.48 53 0 7 0
29JUN26 360.00 C 6.00 6.00 6.00 3.43 -1.97 54 1 2 +1
29JUN26 370.00 C 6.00 6.00 6.00 2.91 -1.73 53 2 48 0
29JUN26 380.00 C 0.00 0.00 0.00 2.40 -1.48 53 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 2.02 -1.29 53 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 1.68 -1.11 53 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 1.38 -0.95 53 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 1.17 -0.82 53 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.96 -0.70 53 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.80 -0.60 53 0 152 0
29JUN26 450.00 C 2.30 2.30 2.30 0.67 -0.52 53 1 348 0
29SEP26 100.00 C 0.00 0.00 0.00 134.65 -14.82 54 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 132.32 -14.82 57 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 129.97 -14.80 58 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 127.62 -14.78 58 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 125.29 -14.75 59 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 122.96 -14.68 59 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 120.64 -14.65 59 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 118.34 -14.61 59 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 116.05 -14.56 59 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 113.47 -14.82 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 111.21 -14.76 57 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 108.97 -14.70 56 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 107.03 -14.35 58 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 104.82 -14.29 58 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 102.63 -14.23 58 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 100.47 -14.20 57 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 98.28 -14.24 57 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 96.21 -13.99 57 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 94.11 -13.90 57 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 92.02 -13.88 57 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 89.96 -13.87 56 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 87.93 -13.78 56 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 85.94 -13.67 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 83.96 -13.58 56 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 82.08 -13.40 56 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 80.08 -13.37 55 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 78.18 -13.26 55 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 76.31 -13.15 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 74.46 -13.05 55 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 72.66 -12.92 54 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 70.88 -12.79 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 69.19 -12.60 54 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 67.47 -12.39 54 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 65.71 -12.47 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 61.83 -14.25 50 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 60.43 -15.33 50 0 24 0
29SEP26 190.00 C 68.00 68.00 68.00 60.42 -12.88 53 20 125 +20
29SEP26 192.50 C 0.00 0.00 0.00 59.83 -12.39 55 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 58.90 -11.05 56 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 56.18 -11.65 53 0 0 0
29SEP26 200.00 C 56.90 57.50 56.90 54.73 -12.67 53 38 451 +38
29SEP26 205.00 C 0.00 0.00 0.00 53.20 -10.76 55 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 49.72 -11.41 54 0 181 0
29SEP26 215.00 C 0.00 0.00 0.00 46.65 -10.40 53 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 45.37 -8.93 55 0 167 0
29SEP26 225.00 C 43.00 43.00 43.00 41.35 -11.34 52 1 204 0
29SEP26 230.00 C 40.00 40.00 40.00 40.17 -10.04 54 10 1,138 -10
29SEP26 235.00 C 39.32 39.32 39.32 37.78 -10.02 53 1 78 0
29SEP26 240.00 C 36.00 36.00 36.00 35.82 -8.76 53 20 830 -20
29SEP26 245.00 C 0.00 0.00 0.00 33.97 -7.27 53 0 79 0
29SEP26 250.00 C 0.00 0.00 0.00 32.22 -7.85 54 0 430 0
29SEP26 255.00 C 0.00 0.00 0.00 30.57 -7.56 54 0 123 0
29SEP26 260.00 C 0.00 0.00 0.00 29.01 -7.28 54 0 254 0
29SEP26 265.00 C 0.00 0.00 0.00 27.54 -7.01 54 0 201 0
29SEP26 270.00 C 28.73 28.73 28.73 25.93 -7.07 54 30 418 +30
29SEP26 275.00 C 0.00 0.00 0.00 24.52 -6.91 54 0 39 0
29SEP26 280.00 C 0.00 0.00 0.00 23.24 -6.73 54 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 21.95 -6.39 54 0 61 0
29SEP26 290.00 C 21.80 21.80 21.80 20.67 -6.10 53 65 248 +65
29SEP26 295.00 C 0.00 0.00 0.00 19.39 -5.69 53 0 76 0
29SEP26 300.00 C 0.00 0.00 0.00 18.40 -5.81 53 0 524 0
29SEP26 310.00 C 0.00 0.00 0.00 16.44 -5.20 53 0 227 0
29SEP26 320.00 C 0.00 0.00 0.00 14.47 -4.97 53 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 13.00 -4.48 53 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 11.55 -3.97 53 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 10.19 -3.83 53 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 9.14 -3.43 53 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 8.10 -3.02 53 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 7.14 -2.93 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 6.42 -2.61 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 5.69 -2.30 53 0 242 0
29SEP26 410.00 C 8.19 8.19 8.19 4.98 -2.23 53 30 40 +30
29SEP26 420.00 C 0.00 0.00 0.00 4.49 -1.81 53 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 4.01 -1.59 53 0 165 0
29SEP26 440.00 C 0.00 0.00 0.00 3.52 -1.47 53 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 3.13 -1.39 53 0 622 0
30DEC26 100.00 C 0.00 0.00 0.00 136.60 -14.84 66 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 134.26 -14.85 64 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 131.97 -14.81 64 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 129.70 -14.77 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 127.44 -14.73 62 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 125.19 -14.68 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 122.31 -15.28 58 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 120.09 -15.24 58 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 117.89 -15.18 57 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 115.72 -15.12 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 113.56 -15.06 57 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 111.42 -14.99 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 109.31 -14.92 56 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 107.22 -14.84 56 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 105.15 -14.77 55 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 103.10 -14.69 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 101.72 -14.03 56 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 99.03 -14.57 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 97.06 -14.50 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 95.14 -14.45 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 93.88 -13.66 55 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 91.31 -14.19 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 89.43 -14.17 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 87.58 -13.96 53 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 85.76 -13.96 53 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 84.59 -13.12 54 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 82.52 -13.90 53 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 80.80 -13.28 53 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 79.42 -12.80 54 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 77.66 -12.76 53 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 76.00 -12.60 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 74.44 -12.39 53 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 73.09 -12.02 53 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 71.46 -11.57 53 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 69.94 -13.04 53 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 66.60 -14.82 50 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 66.59 -12.67 53 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 64.56 -10.80 52 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 63.70 -11.65 52 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 62.86 -10.77 53 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 61.47 -12.15 53 0 448 0
30DEC26 205.00 C 0.00 0.00 0.00 56.58 -13.51 50 0 255 0
30DEC26 210.00 C 0.00 0.00 0.00 56.31 -10.53 53 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 53.23 -9.31 52 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 51.15 -10.52 52 1 96 -1
30DEC26 225.00 C 0.00 0.00 0.00 48.75 -11.19 52 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 46.99 -9.30 53 0 56 0
30DEC26 235.00 C 0.00 0.00 0.00 44.64 -9.37 52 0 260 0
30DEC26 240.00 C 45.50 45.50 44.30 42.87 -9.00 52 75 1,509 +65
30DEC26 245.00 C 0.00 0.00 0.00 41.05 -9.57 52 1 1,226 0
30DEC26 250.00 C 0.00 0.00 0.00 39.34 -8.32 52 0 104 0
30DEC26 255.00 C 0.00 0.00 0.00 37.49 -8.37 52 0 96 0
30DEC26 260.00 C 38.00 41.00 38.00 36.12 -7.93 53 4 74 +1
30DEC26 265.00 C 0.00 0.00 0.00 34.42 -7.90 52 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 33.00 -7.66 52 0 8 0
30DEC26 275.00 C 0.00 0.00 0.00 31.58 -7.50 53 0 0 0
30DEC26 280.00 C 33.60 33.60 33.60 30.05 -7.51 53 1 212 0
30DEC26 285.00 C 0.00 0.00 0.00 28.82 -7.30 53 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 27.58 -6.94 52 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 25.58 -7.47 51 0 66 0
30DEC26 300.00 C 0.00 0.00 0.00 24.38 -7.28 51 0 49 0
30DEC26 310.00 C 0.00 0.00 0.00 22.13 -7.06 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 20.30 -6.43 51 0 8 0
30DEC26 330.00 C 0.00 0.00 0.00 18.48 -5.93 51 0 6 0
30DEC26 340.00 C 0.00 0.00 0.00 16.73 -5.81 52 0 73 0
30DEC26 350.00 C 0.00 0.00 0.00 15.38 -5.28 51 0 50 0
TOTAL CALL 17,728 162,501 +5,947
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 229 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 222 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 215 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 207 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 200 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 186 0 67 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 179 0 83 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 173 0 1,007 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 0.00 166 0 592 0
26FEB26 165.00 P 0.00 0.00 0.00 0.01 0.00 159 0 674 0
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 153 0 545 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1,467 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 140 0 556 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 134 0 692 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 128 0 1,799 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2,360 0
26FEB26 182.50 P 0.00 0.00 0.00 0.01 0.00 116 0 1,177 0
26FEB26 185.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,413 0
26FEB26 187.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1,403 0
26FEB26 190.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1,805 0
26FEB26 192.50 P 0.00 0.00 0.00 0.01 0.00 93 0 1,158 0
26FEB26 195.00 P 0.10 0.10 0.10 0.01 0.00 87 11 1,649 -11
26FEB26 197.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2,987 0
26FEB26 200.00 P 0.12 0.12 0.12 0.01 0.00 76 97 2,631 0
26FEB26 205.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,332 0
26FEB26 210.00 P 0.36 0.36 0.23 0.04 +0.03 63 51 1,631 -18
26FEB26 215.00 P 0.43 0.61 0.27 0.15 +0.12 63 66 2,045 -11
26FEB26 220.00 P 0.93 1.00 0.43 0.48 +0.39 63 632 2,445 -459
26FEB26 225.00 P 0.86 1.60 0.73 1.25 +1.01 63 447 1,365 +30
26FEB26 230.00 P 1.24 3.15 1.24 2.73 +2.15 63 910 1,418 -210
26FEB26 235.00 P 1.83 5.50 1.83 5.11 +3.86 64 691 1,095 +157
26FEB26 240.00 P 4.33 8.99 3.90 8.39 +5.99 66 1,039 2,100 +294
26FEB26 245.00 P 6.00 12.00 5.80 12.08 +8.09 62 222 1,196 -34
26FEB26 250.00 P 8.57 17.60 8.57 17.04 +10.33 78 490 3,491 -161
26FEB26 255.00 P 18.20 21.97 16.20 21.51 +11.61 74 816 1,083 -401
26FEB26 260.00 P 25.00 26.87 19.20 26.23 +12.52 63 104 722 +4
26FEB26 265.00 P 23.30 30.98 23.30 31.88 +13.86 116 543 381 -325
26FEB26 270.00 P 34.85 35.90 34.60 37.29 +14.59 144 465 3,041 -465
26FEB26 275.00 P 33.30 33.30 33.30 41.80 +14.29 138 5 273 -5
26FEB26 280.00 P 0.00 0.00 0.00 46.20 +14.53 0 0 1 0
26FEB26 285.00 P 0.00 0.00 0.00 51.72 +15.10 157 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 56.29 +14.69 131 0 1 0
26FEB26 295.00 P 0.00 0.00 0.00 61.72 +15.12 178 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 66.48 +14.88 171 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 76.94 +15.31 221 0 0 -30
26FEB26 320.00 P 0.00 0.00 0.00 87.02 +15.42 245 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 96.72 +15.08 244 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 106.71 +15.07 261 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 116.71 +15.11 277 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 126.71 +15.11 294 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 136.71 +15.11 309 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 146.71 +15.11 323 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 156.71 +15.07 337 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 167.02 +15.42 375 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 176.71 +15.07 363 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 186.71 +15.11 375 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 196.71 +15.11 388 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 207.00 +15.40 428 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 216.71 +15.11 412 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 226.71 +15.08 423 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 236.71 +15.08 435 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 247.00 +15.40 473 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 256.70 +15.10 455 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 266.70 +15.10 466 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 89 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 87 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 84 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 80 0 19 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 75 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 125.00 P 0.20 0.20 0.20 0.01 0.00 67 5 6 +5
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 63 0 46 0
30MAR26 132.50 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 +0.01 63 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 +0.02 63 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.04 +0.03 63 0 47 0
30MAR26 142.50 P 0.00 0.00 0.00 0.05 +0.04 62 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.07 +0.05 63 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.08 +0.05 62 0 0 0
30MAR26 150.00 P 0.50 0.50 0.50 0.11 +0.06 62 12 444 -1
30MAR26 152.50 P 0.00 0.00 0.00 0.14 +0.08 62 0 5 0
30MAR26 155.00 P 0.00 0.00 0.00 0.19 +0.11 62 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 0.24 +0.14 62 0 49 0
30MAR26 160.00 P 0.66 0.66 0.66 0.31 +0.17 62 5 547 0
30MAR26 162.50 P 0.00 0.00 0.00 0.38 +0.21 62 0 85 0
30MAR26 165.00 P 0.00 0.00 0.00 0.47 +0.25 62 0 432 0
30MAR26 167.50 P 0.00 0.00 0.00 0.60 +0.33 62 0 221 0
30MAR26 170.00 P 0.95 1.10 0.95 0.73 +0.39 62 16 507 +6
30MAR26 172.50 P 0.00 0.00 0.00 0.84 +0.42 62 0 426 0
30MAR26 175.00 P 0.00 0.00 0.00 1.04 +0.53 62 0 867 0
30MAR26 177.50 P 0.00 0.00 0.00 1.23 +0.61 62 0 981 0
30MAR26 180.00 P 1.82 1.82 1.75 1.50 +0.74 62 22 6,606 0
30MAR26 182.50 P 1.93 1.93 1.93 1.79 +0.90 62 1 409 +1
30MAR26 185.00 P 0.00 0.00 0.00 2.07 +0.99 62 0 1,087 0
30MAR26 187.50 P 2.40 2.52 2.30 2.42 +1.15 62 13 977 0
30MAR26 190.00 P 2.63 2.90 2.21 2.82 +1.35 62 31 1,258 +7
30MAR26 192.50 P 0.00 0.00 0.00 3.22 +1.42 63 0 991 0
30MAR26 195.00 P 3.47 3.75 3.47 3.66 +1.57 62 11 1,398 +1
30MAR26 197.50 P 3.85 4.19 3.85 4.11 +1.72 62 44 1,571 -30
30MAR26 200.00 P 4.29 4.70 3.63 4.70 +1.92 62 212 5,878 +24
30MAR26 205.00 P 5.03 5.63 4.79 5.91 +2.33 62 61 901 +30
30MAR26 210.00 P 7.12 7.36 5.91 7.36 +2.86 62 61 1,463 +12
30MAR26 215.00 P 8.20 8.95 8.12 8.95 +3.38 61 11 893 -4
30MAR26 220.00 P 8.00 10.81 8.00 10.81 +4.02 61 208 4,526 -81
30MAR26 225.00 P 12.50 12.60 10.76 12.79 +4.45 61 70 2,237 +35
30MAR26 230.00 P 14.00 15.60 12.00 15.48 +5.33 62 323 1,780 +39
30MAR26 235.00 P 15.50 18.35 15.15 18.34 +6.22 63 297 1,769 +174
30MAR26 240.00 P 19.31 20.00 16.90 20.98 +6.45 62 156 338 +28
30MAR26 245.00 P 17.80 23.25 17.80 24.18 +7.26 63 61 431 -20
30MAR26 250.00 P 26.50 28.60 23.48 27.75 +7.93 64 51 511 +37
30MAR26 255.00 P 26.16 27.40 26.16 31.25 +8.44 64 43 130 +14
30MAR26 260.00 P 0.00 0.00 0.00 35.19 +9.11 65 0 280 0
30MAR26 265.00 P 0.00 0.00 0.00 38.06 +8.54 62 0 39 0
30MAR26 270.00 P 0.00 0.00 0.00 42.09 +10.05 62 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 47.40 +11.76 68 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 50.76 +10.50 65 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 55.99 +11.73 69 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 60.56 +12.18 71 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 64.74 +11.97 70 0 0 0
30MAR26 300.00 P 67.70 67.70 67.70 68.69 +11.79 67 1 2 -1
30MAR26 310.00 P 0.00 0.00 0.00 78.55 +12.62 72 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 87.99 +13.33 74 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 97.68 +13.42 76 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 107.35 +13.81 77 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 116.94 +14.10 77 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 126.71 +14.09 78 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 136.71 +14.63 82 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 146.71 +14.69 86 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 157.01 +15.11 94 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 167.39 +15.72 103 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 176.71 +15.04 96 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 187.01 +15.37 105 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 196.71 +14.80 103 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 207.00 +15.09 111 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 216.71 +14.82 109 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.03 +0.02 57 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.05 +0.03 58 0 66 0
29APR26 125.00 P 0.38 0.38 0.38 0.06 +0.03 58 5 96 +5
29APR26 127.50 P 0.00 0.00 0.00 0.08 +0.04 58 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.10 +0.05 58 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.13 +0.06 58 0 30 0
29APR26 135.00 P 0.65 0.65 0.65 0.17 +0.08 58 5 6 +5
29APR26 137.50 P 0.00 0.00 0.00 0.21 +0.10 58 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.26 +0.12 58 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.32 +0.15 58 0 32 0
29APR26 145.00 P 0.00 0.00 0.00 0.40 +0.19 58 0 70 0
29APR26 147.50 P 0.00 0.00 0.00 0.49 +0.22 58 0 0 0
29APR26 150.00 P 1.05 1.05 1.05 0.59 +0.26 58 5 149 +5
29APR26 152.50 P 0.00 0.00 0.00 0.70 +0.31 58 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.83 +0.35 58 0 11 0
29APR26 157.50 P 0.00 0.00 0.00 0.97 +0.41 58 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 1.15 +0.49 58 0 21 0
29APR26 162.50 P 0.00 0.00 0.00 1.35 +0.55 58 0 212 0
29APR26 165.00 P 0.00 0.00 0.00 1.55 +0.62 58 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 1.80 +0.73 58 0 43 0
29APR26 170.00 P 0.00 0.00 0.00 2.09 +0.78 58 0 257 0
29APR26 172.50 P 0.00 0.00 0.00 2.38 +0.91 58 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 2.69 +1.02 58 0 412 0
29APR26 177.50 P 0.00 0.00 0.00 3.09 +1.17 58 0 471 0
29APR26 180.00 P 0.00 0.00 0.00 3.48 +1.27 58 0 364 0
29APR26 182.50 P 0.00 0.00 0.00 3.88 +1.38 58 0 265 0
29APR26 185.00 P 0.00 0.00 0.00 4.37 +1.58 58 0 541 0
29APR26 187.50 P 5.00 5.00 5.00 4.90 +1.71 58 1 540 +1
29APR26 190.00 P 4.50 5.23 4.50 5.42 +1.84 58 6 848 0
29APR26 192.50 P 0.00 0.00 0.00 5.95 +1.97 58 0 527 0
29APR26 195.00 P 0.00 0.00 0.00 6.53 +2.11 57 0 966 0
29APR26 197.50 P 0.00 0.00 0.00 7.29 +2.31 58 0 434 0
29APR26 200.00 P 5.45 7.60 5.45 8.01 +2.56 58 7 621 -2
29APR26 205.00 P 9.20 9.50 8.00 9.50 +2.96 57 37 187 +36
29APR26 210.00 P 10.30 11.40 9.38 11.40 +3.59 58 95 224 +70
29APR26 215.00 P 12.87 12.87 11.83 13.01 +3.67 57 31 222 +17
29APR26 220.00 P 13.68 14.86 13.20 15.12 +4.16 57 71 813 +59
29APR26 225.00 P 17.20 17.20 16.77 17.45 +4.67 57 3 600 +1
29APR26 230.00 P 17.52 17.52 17.52 20.00 +5.22 57 30 619 +30
29APR26 235.00 P 22.00 23.21 20.30 22.79 +5.81 58 161 364 +111
29APR26 240.00 P 0.00 0.00 0.00 25.75 +6.36 58 0 470 0
29APR26 245.00 P 22.99 27.00 22.99 28.91 +7.01 59 141 540 +50
29APR26 250.00 P 29.09 31.94 29.09 32.24 +7.44 59 26 385 -22
29APR26 255.00 P 0.00 0.00 0.00 34.56 +7.03 56 0 215 0
29APR26 260.00 P 0.00 0.00 0.00 39.71 +8.79 61 0 839 0
29APR26 265.00 P 43.48 43.48 43.48 43.45 +9.46 61 1 342 0
29APR26 270.00 P 45.34 45.91 45.34 46.90 +9.63 61 21 140 +21
29APR26 275.00 P 50.57 50.57 50.57 50.83 +9.98 61 7 37 +7
29APR26 280.00 P 0.00 0.00 0.00 55.03 +10.14 62 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 58.66 +10.25 61 0 18 0
29APR26 290.00 P 0.00 0.00 0.00 63.38 +10.80 63 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 67.68 +11.11 63 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 71.95 +11.51 63 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 80.92 +11.67 65 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 90.00 +12.20 65 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 99.36 +12.68 67 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 108.74 +13.00 67 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 118.20 +13.25 68 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 127.76 +13.49 69 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 137.37 +13.64 69 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 147.07 +13.83 69 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 157.01 +14.17 72 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 167.39 +14.88 78 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 4.41 +1.37 56 0 21 0
28MAY26 177.50 P 0.00 0.00 0.00 4.92 +1.51 56 0 0 0
28MAY26 180.00 P 4.14 4.14 4.14 5.46 +1.64 56 1 23 +1
28MAY26 182.50 P 0.00 0.00 0.00 6.00 +1.78 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 6.54 +1.91 56 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 7.18 +2.07 56 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 7.64 +1.99 55 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 8.57 +2.38 56 0 1 0
28MAY26 195.00 P 0.00 0.00 0.00 9.27 +2.54 56 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 10.31 +3.02 57 0 2 0
28MAY26 200.00 P 9.62 10.79 9.62 11.21 +3.22 57 5 63 +2
28MAY26 205.00 P 12.67 12.67 11.50 12.99 +3.61 57 5 67 +4
28MAY26 210.00 P 14.40 14.40 14.37 14.89 +3.81 57 100 180 +100
28MAY26 215.00 P 16.41 16.41 14.88 16.98 +3.99 57 7 461 -5
28MAY26 220.00 P 0.00 0.00 0.00 19.25 +4.46 57 0 598 0
28MAY26 225.00 P 0.00 0.00 0.00 21.71 +4.91 57 0 269 0
28MAY26 230.00 P 23.06 23.06 21.81 24.35 +5.37 57 61 440 +31
28MAY26 235.00 P 26.01 27.15 24.25 27.04 +5.71 57 181 234 +150
28MAY26 240.00 P 27.56 29.37 27.56 30.13 +6.32 58 31 284 -26
28MAY26 245.00 P 0.00 0.00 0.00 33.23 +6.71 58 0 264 0
28MAY26 250.00 P 0.00 0.00 0.00 36.44 +7.14 58 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 39.84 +7.53 59 0 71 0
28MAY26 260.00 P 39.40 41.00 39.40 43.26 +7.93 59 30 203 +10
28MAY26 265.00 P 0.00 0.00 0.00 46.88 +8.38 59 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 50.64 +8.82 59 0 120 0
28MAY26 275.00 P 0.00 0.00 0.00 54.42 +9.10 60 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 58.35 +9.52 60 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 62.44 +9.85 61 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 66.53 +10.16 61 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 70.70 +10.55 61 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 75.06 +10.84 62 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 83.81 +11.40 63 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 92.94 +11.94 65 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 102.18 +12.43 66 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.07 +0.03 54 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.09 +0.04 54 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.11 +0.05 54 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.14 +0.06 53 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.18 +0.08 54 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.21 +0.08 53 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.27 +0.11 53 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.33 +0.13 53 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.39 +0.15 53 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.48 +0.18 53 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.58 +0.22 54 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.67 +0.25 53 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.80 +0.29 53 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 0.94 +0.34 53 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 1.09 +0.40 54 0 4 0
29JUN26 140.00 P 0.00 0.00 0.00 1.25 +0.44 53 0 48 0
29JUN26 142.50 P 0.00 0.00 0.00 1.46 +0.50 53 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 1.67 +0.57 53 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 1.88 +0.64 53 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 2.22 +0.77 54 0 248 0
29JUN26 152.50 P 0.00 0.00 0.00 2.45 +0.79 53 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 2.75 +0.88 53 0 325 0
29JUN26 157.50 P 3.38 3.38 3.38 3.14 +1.06 54 21 440 +20
29JUN26 160.00 P 0.00 0.00 0.00 3.45 +1.07 54 0 2,255 0
29JUN26 162.50 P 0.00 0.00 0.00 3.86 +1.10 54 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 4.27 +1.29 54 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 4.68 +1.40 53 1 243 0
29JUN26 170.00 P 0.00 0.00 0.00 5.19 +1.51 53 0 1,564 0
29JUN26 172.50 P 0.00 0.00 0.00 5.73 +1.64 53 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 6.28 +1.78 53 1 266 +1
29JUN26 177.50 P 0.00 0.00 0.00 6.82 +1.91 53 0 259 0
29JUN26 180.00 P 8.06 8.06 8.06 7.65 +2.26 54 2 7,574 -1
29JUN26 182.50 P 0.00 0.00 0.00 8.13 +2.19 53 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 9.05 +2.57 54 0 2,102 0
29JUN26 187.50 P 0.00 0.00 0.00 9.54 +2.51 53 1 168 -1
29JUN26 190.00 P 0.00 0.00 0.00 10.34 +2.76 54 2 1,989 0
29JUN26 192.50 P 11.08 11.10 11.08 11.01 +2.75 53 31 2,807 +1
29JUN26 195.00 P 0.00 0.00 0.00 11.88 +2.92 53 0 460 0
29JUN26 197.50 P 0.00 0.00 0.00 12.83 +3.16 53 0 387 0
29JUN26 200.00 P 13.51 13.51 12.24 13.57 +3.14 53 10 5,004 +3
29JUN26 205.00 P 15.28 15.28 13.93 15.47 +3.58 53 32 680 +30
29JUN26 210.00 P 17.23 17.30 17.23 17.46 +4.01 53 31 375 +1
29JUN26 215.00 P 19.37 19.37 19.37 19.64 +4.31 53 30 412 +30
29JUN26 220.00 P 21.61 21.61 21.30 21.99 +4.74 53 41 3,516 +40
29JUN26 225.00 P 0.00 0.00 0.00 24.54 +5.18 53 0 382 0
29JUN26 230.00 P 0.00 0.00 0.00 27.18 +5.58 53 0 1,140 0
29JUN26 235.00 P 0.00 0.00 0.00 30.04 +6.02 53 0 135 0
29JUN26 240.00 P 0.00 0.00 0.00 33.09 +6.50 53 0 965 0
29JUN26 245.00 P 0.00 0.00 0.00 36.23 +6.91 54 0 244 0
29JUN26 250.00 P 0.00 0.00 0.00 39.51 +7.31 54 0 248 0
29JUN26 255.00 P 0.00 0.00 0.00 42.90 +7.65 54 0 166 0
29JUN26 260.00 P 42.16 42.16 41.49 46.44 +8.04 54 60 168 -14
29JUN26 265.00 P 49.00 49.00 49.00 51.05 +9.36 56 1 442 -1
29JUN26 270.00 P 0.00 0.00 0.00 54.81 +9.66 57 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 58.58 +10.34 57 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 62.38 +10.55 57 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 66.50 +10.98 58 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 70.03 +10.74 57 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 74.53 +11.21 58 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 78.67 +11.59 58 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 87.58 +12.42 60 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 96.43 +12.95 60 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 104.80 +12.79 60 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 113.17 +12.44 59 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 122.17 +12.15 59 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 131.49 +12.57 59 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 140.81 +13.06 60 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 150.29 +12.93 61 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 159.80 +13.11 61 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 169.00 +12.91 60 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 178.95 +13.39 62 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 188.60 +13.51 62 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 198.35 +13.70 63 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 208.05 +13.79 64 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 217.77 +13.87 64 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.41 +0.14 53 0 127 0
29SEP26 102.50 P 0.00 0.00 0.00 0.48 +0.14 53 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.58 +0.18 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.68 +0.21 53 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.79 +0.23 53 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 0.93 +0.27 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.08 +0.32 53 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.24 +0.37 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.40 +0.37 53 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.62 +0.44 53 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 1.84 +0.51 53 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 2.07 +0.58 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 2.29 +0.57 53 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 2.61 +0.67 53 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 2.92 +0.76 53 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 3.24 +0.85 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.66 +0.90 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 3.94 +0.85 53 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 4.37 +0.96 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 4.80 +1.06 53 0 150 0
29SEP26 150.00 P 0.00 0.00 0.00 5.39 +1.32 53 0 736 0
29SEP26 152.50 P 0.00 0.00 0.00 5.66 +1.14 53 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 6.20 +1.24 53 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 6.77 +1.36 53 0 202 0
29SEP26 160.00 P 0.00 0.00 0.00 7.56 +1.71 53 0 261 0
29SEP26 162.50 P 0.00 0.00 0.00 8.15 +1.85 53 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 8.74 +1.86 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 9.42 +1.96 53 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 10.17 +2.12 53 0 273 0
29SEP26 172.50 P 0.00 0.00 0.00 10.84 +2.20 53 0 181 0
29SEP26 175.00 P 0.00 0.00 0.00 11.54 +2.31 53 0 209 0
29SEP26 177.50 P 0.00 0.00 0.00 12.29 +2.44 53 0 307 0
29SEP26 180.00 P 0.00 0.00 0.00 12.93 +2.50 53 0 4,848 0
29SEP26 182.50 P 0.00 0.00 0.00 13.63 +2.50 53 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 14.43 +2.64 52 0 440 0
29SEP26 187.50 P 0.00 0.00 0.00 15.27 +2.80 52 0 400 0
29SEP26 190.00 P 0.00 0.00 0.00 16.13 +2.77 52 0 548 0
29SEP26 192.50 P 0.00 0.00 0.00 17.04 +2.92 52 0 236 0
29SEP26 195.00 P 0.00 0.00 0.00 17.97 +3.06 52 0 329 0
29SEP26 197.50 P 0.00 0.00 0.00 19.20 +3.48 52 0 370 0
29SEP26 200.00 P 0.00 0.00 0.00 20.20 +3.62 52 0 1,164 0
29SEP26 205.00 P 0.00 0.00 0.00 22.21 +3.84 52 0 1,710 0
29SEP26 210.00 P 23.29 23.29 23.29 24.45 +4.09 52 6 242 0
29SEP26 215.00 P 0.00 0.00 0.00 26.81 +4.40 52 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 29.34 +4.74 52 0 217 0
29SEP26 225.00 P 0.00 0.00 0.00 31.95 +5.05 52 0 144 0
29SEP26 230.00 P 0.00 0.00 0.00 34.71 +5.39 52 0 761 0
29SEP26 235.00 P 37.00 37.00 37.00 37.63 +5.76 52 10 95 +2
29SEP26 240.00 P 0.00 0.00 0.00 40.62 +6.07 52 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 43.73 +6.38 52 0 94 0
29SEP26 250.00 P 43.80 43.80 43.80 46.98 +6.71 52 1 65 -1
29SEP26 255.00 P 0.00 0.00 0.00 50.25 +7.05 52 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 53.64 +7.21 52 0 73 0
29SEP26 265.00 P 53.71 53.71 53.71 57.16 +7.46 53 14 27 0
29SEP26 270.00 P 58.41 58.41 55.95 60.73 +7.97 53 90 92 +60
29SEP26 275.00 P 0.00 0.00 0.00 64.67 +8.59 53 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 66.61 +7.00 51 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 72.27 +9.09 54 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 76.06 +9.23 54 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 80.00 +9.48 54 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 83.98 +9.32 54 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 92.13 +10.08 54 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 100.54 +10.18 55 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 109.04 +10.52 55 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 117.74 +10.84 55 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 126.54 +11.20 56 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 135.37 +11.42 56 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 144.42 +11.70 56 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 153.47 +11.90 56 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 162.68 +12.14 56 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 172.03 +12.36 57 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 181.38 +12.55 57 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 190.79 +12.72 57 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 200.25 +12.92 57 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 209.76 +13.06 57 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 219.24 +13.12 57 0 90 0
30DEC26 100.00 P 2.45 2.45 2.45 1.04 +0.27 52 5 166 +5
30DEC26 102.50 P 0.00 0.00 0.00 1.17 +0.29 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 1.33 +0.30 51 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.50 +0.28 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 1.73 +0.34 51 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 1.96 +0.41 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.20 +0.44 52 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 2.43 +0.43 51 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 2.82 +0.58 52 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 3.16 +0.68 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 3.49 +0.76 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 3.83 +0.77 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 4.18 +0.78 52 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 4.64 +0.90 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 5.09 +1.01 52 0 7 0
30DEC26 137.50 P 6.20 6.20 6.20 5.55 +1.13 52 2 6 0
30DEC26 140.00 P 6.73 6.73 6.73 6.01 +1.14 52 10 34 0
30DEC26 142.50 P 0.00 0.00 0.00 6.47 +1.14 52 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 7.06 +1.27 52 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 7.66 +1.41 52 0 1 0
30DEC26 150.00 P 0.00 0.00 0.00 8.26 +1.55 52 0 737 0
30DEC26 152.50 P 0.00 0.00 0.00 8.87 +1.64 52 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 9.48 +1.65 52 0 211 0
30DEC26 157.50 P 0.00 0.00 0.00 10.10 +1.66 52 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 10.87 +1.83 52 0 274 0
30DEC26 162.50 P 0.00 0.00 0.00 11.53 +1.92 52 0 104 0
30DEC26 165.00 P 0.00 0.00 0.00 12.22 +2.04 52 0 192 0
30DEC26 167.50 P 0.00 0.00 0.00 12.94 +2.15 52 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 13.73 +2.32 52 0 196 0
30DEC26 172.50 P 0.00 0.00 0.00 14.50 +2.43 52 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 15.25 +2.49 52 0 355 0
30DEC26 177.50 P 0.00 0.00 0.00 16.10 +2.64 51 0 170 0
30DEC26 180.00 P 16.50 16.50 16.50 17.00 +2.80 51 1 1,238 0
30DEC26 182.50 P 0.00 0.00 0.00 17.89 +2.90 51 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 18.78 +2.99 51 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 19.72 +3.11 51 0 94 0
30DEC26 190.00 P 0.00 0.00 0.00 20.69 +3.11 51 0 89 0
30DEC26 192.50 P 0.00 0.00 0.00 21.70 +3.39 51 0 224 0
30DEC26 195.00 P 0.00 0.00 0.00 22.73 +3.51 51 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 23.79 +3.64 51 0 249 0
30DEC26 200.00 P 24.33 24.50 24.33 24.52 +3.28 50 6 326 +6
30DEC26 205.00 P 0.00 0.00 0.00 27.13 +4.04 51 0 1,197 0
30DEC26 210.00 P 29.10 29.11 29.10 29.11 +3.98 51 21 174 +20
30DEC26 215.00 P 0.00 0.00 0.00 32.03 +4.61 51 0 241 0
30DEC26 220.00 P 34.10 34.10 34.10 34.42 +4.69 51 2 95 +1
30DEC26 225.00 P 34.42 34.42 34.42 37.13 +4.97 51 1 95 +1
30DEC26 230.00 P 0.00 0.00 0.00 39.96 +5.27 51 0 258 0
30DEC26 235.00 P 43.00 43.73 43.00 42.89 +5.56 51 2 305 +1
30DEC26 240.00 P 46.00 46.00 46.00 45.93 +5.85 51 1 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 49.30 +6.10 51 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 52.54 +6.64 51 0 117 0
30DEC26 255.00 P 0.00 0.00 0.00 55.67 +6.72 51 0 77 0
30DEC26 260.00 P 57.64 57.64 57.64 59.03 +6.94 51 30 77 +30
30DEC26 265.00 P 0.00 0.00 0.00 62.75 +7.42 52 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 66.26 +7.49 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 69.93 +7.77 52 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 73.62 +7.91 52 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 77.37 +8.12 52 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 81.18 +8.55 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 85.00 +8.76 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 88.83 +8.88 53 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 96.88 +9.11 53 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 105.04 +9.47 53 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 113.31 +9.77 53 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 121.70 +10.11 54 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 130.25 +10.34 54 0 22 0
TOTAL PUT 9,844 184,859 -474
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$ 18.10
26FEB26 11.00 C 0.00 0.00 0.00 7.19 -0.58 408 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.69 -0.58 377 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.19 -0.58 347 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.69 -0.58 318 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.19 -0.58 290 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.60 -0.67 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.19 -0.57 236 0 4 0
26FEB26 14.50 C 0.00 0.00 0.00 3.69 -0.58 210 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.11 -0.66 117 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.69 -0.57 159 0 150 0
26FEB26 16.00 C 0.00 0.00 0.00 2.18 -0.66 130 0 153 0
26FEB26 16.50 C 0.00 0.00 0.00 1.63 -0.70 81 0 166 0
26FEB26 17.00 C 0.00 0.00 0.00 1.15 -0.60 69 0 530 0
26FEB26 17.50 C 0.00 0.00 0.00 0.68 -0.62 53 15 2,117 -15
26FEB26 18.00 C 0.38 0.38 0.29 0.31 -0.52 47 85 741 -49
26FEB26 18.50 C 0.14 0.14 0.09 0.11 -0.35 48 107 665 +19
26FEB26 19.00 C 0.08 0.08 0.08 0.03 -0.17 49 5 3,418 -5
26FEB26 19.50 C 0.00 0.00 0.00 0.01 -0.06 54 0 1,905 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 1,855 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 1,133 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 122 0 581 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 145 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 167 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 187 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 206 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 225 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 242 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 290 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 318 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 9.73 -0.56 148 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.48 -0.54 143 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 9.24 -0.54 140 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 9.05 -0.49 148 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.74 -0.55 131 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.47 -0.58 121 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.21 -0.59 114 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 7.70 -0.61 103 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 7.20 -0.59 95 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.72 -0.56 92 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.19 -0.60 78 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.69 -0.60 71 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.19 -0.61 64 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 4.64 -0.66 39 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.26 -0.54 62 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 3.69 -0.74 45 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 3.27 -0.62 50 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 2.76 -0.59 42 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.35 -0.53 43 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 1.95 -0.46 42 0 124 0
30MAR26 17.00 C 1.51 1.51 1.51 1.51 -0.59 38 19 88 +19
30MAR26 17.50 C 1.31 1.31 1.25 1.18 -0.48 37 60 662 +30
30MAR26 18.00 C 1.03 1.03 0.90 0.89 -0.41 37 84 509 +22
30MAR26 18.50 C 0.67 0.69 0.66 0.66 -0.34 37 100 824 +85
30MAR26 19.00 C 0.48 0.48 0.48 0.48 -0.27 37 24 767 +24
30MAR26 19.50 C 0.37 0.37 0.36 0.34 -0.22 37 33 777 -13
30MAR26 20.00 C 0.28 0.28 0.24 0.23 -0.18 36 491 1,726 -206
30MAR26 21.00 C 0.00 0.00 0.00 0.10 -0.11 36 0 2,670 0
30MAR26 22.00 C 0.00 0.00 0.00 0.04 -0.07 36 0 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 -0.04 38 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 54 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 73 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 7.20 -0.64 64 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.80 -0.55 74 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.31 -0.54 70 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.83 -0.53 66 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.36 -0.51 63 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.87 -0.51 58 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.37 -0.59 52 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.90 -0.53 49 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.47 -0.49 47 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 3.02 -0.57 44 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.61 -0.49 43 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.24 -0.39 42 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 1.79 -0.46 37 0 1,045 0
29APR26 17.50 C 0.00 0.00 0.00 1.51 -0.38 38 0 1,356 0
29APR26 18.00 C 0.00 0.00 0.00 1.24 -0.39 38 0 622 0
29APR26 18.50 C 0.00 0.00 0.00 1.01 -0.34 38 0 624 0
29APR26 19.00 C 1.10 1.10 0.79 0.81 -0.30 37 406 2,726 +406
29APR26 19.50 C 0.00 0.00 0.00 0.64 -0.27 37 0 1,761 0
29APR26 20.00 C 0.51 0.51 0.51 0.49 -0.25 37 12 524 0
29APR26 21.00 C 0.00 0.00 0.00 0.28 -0.19 36 0 436 0
29APR26 22.00 C 0.00 0.00 0.00 0.15 -0.13 36 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.08 -0.09 36 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.04 -0.06 35 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 -0.04 35 0 42 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 7.20 -0.77 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.83 -0.57 68 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.31 -0.71 60 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.86 -0.67 59 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.37 -0.63 55 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 4.88 -0.50 51 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.41 -0.62 48 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.95 -0.56 45 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.47 -0.60 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.02 -0.58 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.61 -0.58 37 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.24 -0.53 36 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 2.01 -0.32 39 0 1,450 0
28MAY26 17.50 C 0.00 0.00 0.00 1.68 -0.34 38 0 886 0
28MAY26 18.00 C 0.00 0.00 0.00 1.42 -0.38 38 0 630 0
28MAY26 18.50 C 0.00 0.00 0.00 1.19 -0.35 38 0 60 0
28MAY26 19.00 C 0.00 0.00 0.00 1.00 -0.30 38 0 70 0
28MAY26 19.50 C 0.00 0.00 0.00 0.83 -0.27 38 0 75 0
28MAY26 20.00 C 0.00 0.00 0.00 0.70 -0.23 39 0 150 0
28MAY26 21.00 C 0.00 0.00 0.00 0.47 -0.20 39 0 150 0
28MAY26 22.00 C 0.00 0.00 0.00 0.32 -0.16 39 0 26 0
28MAY26 23.00 C 0.00 0.00 0.00 0.22 -0.13 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.14 -0.12 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.10 -0.09 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.07 -0.07 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.05 -0.06 42 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.03 -0.05 42 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 -0.05 42 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.77 -0.57 77 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.52 -0.58 74 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.27 -0.59 72 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.70 -0.67 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.20 -0.77 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.83 -0.57 62 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.33 -0.69 57 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.88 -0.65 56 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.37 -0.63 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.91 -0.55 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.44 -0.59 45 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 3.95 -0.57 41 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.47 -0.60 38 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.16 -0.44 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.71 -0.48 37 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.44 -0.44 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.01 -0.60 36 0 125 0
29JUN26 17.50 C 0.00 0.00 0.00 1.78 -0.43 37 0 304 0
29JUN26 18.00 C 0.00 0.00 0.00 1.54 -0.37 37 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 1.32 -0.33 37 0 684 0
29JUN26 19.00 C 1.14 1.14 1.14 1.12 -0.30 37 13 78 0
29JUN26 19.50 C 0.00 0.00 0.00 0.95 -0.28 37 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.81 -0.25 37 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.59 -0.19 38 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.42 -0.16 38 0 544 0
29JUN26 23.00 C 0.00 0.00 0.00 0.29 -0.13 38 0 245 0
29JUN26 24.00 C 0.00 0.00 0.00 0.21 -0.11 39 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 -0.09 39 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 -0.07 40 0 53 0
29JUN26 27.00 C 0.00 0.00 0.00 0.08 -0.06 40 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.06 40 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.04 40 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.05 39 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.27 -0.70 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.83 -0.57 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.33 -0.69 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.88 -0.65 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.44 -0.56 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.95 -0.52 41 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.44 -0.60 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.12 -0.47 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.74 -0.45 38 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.42 -0.38 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.01 -0.49 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.63 -0.48 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.38 -0.54 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 2.14 -0.41 36 0 120 0
29SEP26 18.00 C 0.00 0.00 0.00 1.93 -0.37 36 0 82 0
29SEP26 18.50 C 0.00 0.00 0.00 1.73 -0.34 36 0 175 0
29SEP26 19.00 C 0.00 0.00 0.00 1.56 -0.31 36 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 1.40 -0.29 37 0 406 0
29SEP26 20.00 C 0.00 0.00 0.00 1.26 -0.27 37 0 13 0
29SEP26 21.00 C 0.00 0.00 0.00 1.01 -0.24 37 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 0.82 -0.21 38 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.67 -0.18 38 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.53 -0.17 38 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.44 -0.13 39 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.36 -0.12 40 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.29 -0.11 40 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.24 -0.10 40 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.20 -0.08 41 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 -0.08 41 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 -0.06 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 -0.07 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 -0.06 42 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.29 -0.68 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.83 -0.57 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.33 -0.69 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.88 -0.65 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.44 -0.56 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.95 -0.61 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.44 -0.70 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.12 -0.59 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.86 -0.47 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.64 -0.31 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.21 -0.47 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.93 -0.43 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.67 -0.42 33 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 2.45 -0.40 34 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 2.25 -0.37 34 0 53 0
30DEC26 18.50 C 0.00 0.00 0.00 2.06 -0.35 34 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 1.89 -0.33 35 0 60 0
30DEC26 19.50 C 1.71 1.71 1.71 1.74 -0.29 35 3 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.59 -0.29 35 0 40 0
30DEC26 21.00 C 1.23 1.23 1.23 1.35 -0.24 36 5 32 0
30DEC26 22.00 C 0.00 0.00 0.00 1.13 -0.23 36 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.96 -0.20 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.82 -0.17 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.69 -0.16 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.60 -0.13 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.51 -0.13 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.45 -0.10 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.39 -0.09 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.33 -0.09 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.30 -0.07 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.26 -0.07 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.23 -0.06 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
TOTAL CALL 1,462 52,515 +317
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 265 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 201 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 180 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 160 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 140 0 517 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 121 0 380 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 15 422 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 +0.01 95 0 463 0
26FEB26 16.50 P 0.00 0.00 0.00 0.03 +0.02 82 15 1,456 0
26FEB26 17.00 P 0.00 0.00 0.00 0.04 +0.02 65 0 1,383 0
26FEB26 17.50 P 0.07 0.07 0.07 0.09 +0.05 57 4 2,001 0
26FEB26 18.00 P 0.21 0.21 0.17 0.20 +0.10 46 125 4,405 +31
26FEB26 18.50 P 0.46 0.46 0.46 0.49 +0.27 44 10 3,670 -10
26FEB26 19.00 P 0.93 0.93 0.93 0.92 +0.46 46 20 322 -20
26FEB26 19.50 P 0.00 0.00 0.00 1.40 +0.56 0 0 333 0
26FEB26 20.00 P 1.90 1.90 1.90 1.90 +0.61 0 2 498 -587
26FEB26 21.00 P 0.00 0.00 0.00 2.90 +0.65 0 0 130 0
26FEB26 22.00 P 0.00 0.00 0.00 3.90 +0.65 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.90 +0.65 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.90 +0.65 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.90 +0.65 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.90 +0.65 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.90 +0.65 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.90 +0.65 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 10.90 +0.65 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 11.90 +0.65 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 12.90 +0.65 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 13.90 +0.65 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 14.90 +0.65 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 15.90 +0.65 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 37 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 15 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 48 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 446 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.04 +0.02 43 0 1,525 0
30MAR26 15.00 P 0.07 0.07 0.07 0.07 +0.03 42 31 515 +30
30MAR26 15.50 P 0.00 0.00 0.00 0.11 +0.05 41 0 576 0
30MAR26 16.00 P 0.00 0.00 0.00 0.16 +0.06 39 0 778 0
30MAR26 16.50 P 0.23 0.23 0.23 0.24 +0.08 38 65 985 +65
30MAR26 17.00 P 0.33 0.35 0.33 0.36 +0.12 37 63 463 +4
30MAR26 17.50 P 0.45 0.53 0.45 0.52 +0.17 36 225 866 +4
30MAR26 18.00 P 0.70 0.73 0.70 0.73 +0.22 36 202 2,110 -90
30MAR26 18.50 P 1.04 1.04 1.04 1.01 +0.30 36 25 2,784 0
30MAR26 19.00 P 1.30 1.30 1.30 1.33 +0.35 36 20 741 +20
30MAR26 19.50 P 0.00 0.00 0.00 1.69 +0.41 36 0 461 0
30MAR26 20.00 P 0.00 0.00 0.00 2.04 +0.41 33 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 2.91 +0.45 29 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 4.03 +0.64 51 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 5.02 +0.74 58 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.90 +0.64 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.90 +0.53 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.90 +0.65 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.90 +0.63 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.90 +0.65 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.90 +0.65 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.90 +0.65 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 12.90 +0.65 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 13.90 +0.65 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 14.90 +0.56 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 15.90 +0.65 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 +0.02 46 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.04 +0.03 44 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.07 +0.04 44 0 114 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 +0.05 42 0 90 0
29APR26 14.50 P 0.00 0.00 0.00 0.13 +0.06 41 0 140 0
29APR26 15.00 P 0.00 0.00 0.00 0.19 +0.08 41 0 59 0
29APR26 15.50 P 0.00 0.00 0.00 0.27 +0.11 40 0 289 0
29APR26 16.00 P 0.00 0.00 0.00 0.36 +0.13 39 0 1,060 0
29APR26 16.50 P 0.00 0.00 0.00 0.48 +0.15 39 0 470 0
29APR26 17.00 P 0.61 0.61 0.61 0.63 +0.18 38 3 1,433 +3
29APR26 17.50 P 0.71 0.71 0.71 0.80 +0.20 37 10 1,949 +10
29APR26 18.00 P 0.00 0.00 0.00 1.03 +0.23 37 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.30 +0.28 37 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.60 +0.34 36 0 343 0
29APR26 19.50 P 0.00 0.00 0.00 1.88 +0.30 34 0 72 0
29APR26 20.00 P 2.34 2.34 2.34 2.23 +0.37 34 2 87 +2
29APR26 21.00 P 0.00 0.00 0.00 3.03 +0.48 32 0 45 0
29APR26 22.00 P 0.00 0.00 0.00 4.03 +0.64 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.02 +0.64 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.90 +0.61 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.90 +0.53 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.90 +0.65 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.90 +0.63 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.92 +0.67 57 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.01 +0.76 72 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.90 +0.61 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 12.94 +0.69 72 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.05 +0.80 88 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.50 P 0.05 0.05 0.05 0.02 +0.01 41 16 16 +16
28MAY26 12.00 P 0.00 0.00 0.00 0.03 +0.02 40 0 14 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 +0.04 38 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.11 +0.05 38 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.16 +0.07 38 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.24 +0.10 38 0 93 0
28MAY26 15.00 P 0.00 0.00 0.00 0.34 +0.12 38 0 33 0
28MAY26 15.50 P 0.00 0.00 0.00 0.47 +0.16 38 0 30 0
28MAY26 16.00 P 0.63 0.63 0.63 0.62 +0.18 38 1 155 0
28MAY26 16.50 P 0.00 0.00 0.00 0.78 +0.19 37 0 200 0
28MAY26 17.00 P 0.96 0.96 0.96 0.98 +0.21 37 1 363 +1
28MAY26 17.50 P 0.00 0.00 0.00 1.21 +0.24 37 0 914 0
28MAY26 18.00 P 1.45 1.45 1.45 1.48 +0.27 37 15 871 0
28MAY26 18.50 P 0.00 0.00 0.00 1.79 +0.32 37 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.11 +0.35 37 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 2.50 +0.42 38 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 2.89 +0.37 39 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 3.58 +0.42 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.39 +0.31 32 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.32 +0.31 32 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.42 +0.77 44 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.39 +0.81 46 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 8.22 +0.69 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.31 +0.77 48 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.19 +0.47 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.15 +0.58 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.14 +0.57 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 218 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 38 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.09 +0.02 39 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 +0.03 38 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.18 +0.04 38 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.26 +0.06 38 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.36 +0.08 38 0 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.46 +0.10 37 0 389 0
29JUN26 15.50 P 0.00 0.00 0.00 0.60 +0.13 37 0 429 0
29JUN26 16.00 P 0.00 0.00 0.00 0.75 +0.14 37 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 0.93 +0.18 37 0 334 0
29JUN26 17.00 P 0.00 0.00 0.00 1.14 +0.19 36 0 666 0
29JUN26 17.50 P 0.00 0.00 0.00 1.38 +0.22 36 0 887 0
29JUN26 18.00 P 0.00 0.00 0.00 1.66 +0.27 37 0 1,861 0
29JUN26 18.50 P 0.00 0.00 0.00 1.94 +0.29 36 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.27 +0.32 36 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.67 +0.41 38 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 2.93 +0.25 35 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 3.82 +0.50 39 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 4.54 +0.42 35 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.42 +0.41 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.42 +0.56 38 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.39 +0.70 41 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.30 +0.59 38 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.36 +0.69 46 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.31 +0.59 46 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.30 +0.70 48 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.14 +0.56 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.15 +0.57 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.14 +0.59 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.13 +0.58 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.13 +0.49 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 0.00 35 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 +0.01 36 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.26 +0.01 36 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 +0.04 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.47 +0.05 36 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.60 +0.07 36 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.76 +0.09 37 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 0.93 +0.11 37 0 35 0
29SEP26 16.00 P 0.00 0.00 0.00 1.14 +0.15 37 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 1.36 +0.18 37 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.61 +0.22 37 0 240 0
29SEP26 17.50 P 0.00 0.00 0.00 1.87 +0.24 38 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 2.17 +0.29 38 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.47 +0.31 38 0 763 0
29SEP26 19.00 P 2.86 2.86 2.86 2.80 +0.35 39 60 210 +60
29SEP26 19.50 P 0.00 0.00 0.00 3.15 +0.38 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.51 +0.39 40 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.28 +0.42 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.10 +0.48 41 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 5.91 +0.48 41 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 6.82 +0.55 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.70 +0.58 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.63 +0.60 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.60 +0.58 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.50 +0.59 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.45 +0.54 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.38 +0.52 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.39 +0.57 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.36 +0.66 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.33 +0.69 51 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.28 +0.55 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 +0.01 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 +0.02 33 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 0.27 +0.04 33 0 391 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 +0.04 34 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 +0.06 34 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.60 +0.08 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.75 +0.09 34 0 0 0
30DEC26 15.00 P 1.06 1.06 1.06 0.93 +0.13 35 200 723 +200
30DEC26 15.50 P 0.00 0.00 0.00 1.11 +0.13 35 0 559 0
30DEC26 16.00 P 0.00 0.00 0.00 1.34 +0.18 35 0 844 0
30DEC26 16.50 P 0.00 0.00 0.00 1.56 +0.18 35 0 1,224 0
30DEC26 17.00 P 0.00 0.00 0.00 1.83 +0.23 36 0 590 0
30DEC26 17.50 P 0.00 0.00 0.00 2.10 +0.25 36 0 116 0
30DEC26 18.00 P 0.00 0.00 0.00 2.40 +0.28 36 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.71 +0.31 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.04 +0.33 37 0 145 0
30DEC26 19.50 P 0.00 0.00 0.00 3.39 +0.37 37 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 3.75 +0.38 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 4.52 +0.43 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.32 +0.47 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.11 +0.45 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.96 +0.53 40 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.87 +0.55 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.77 +0.57 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.67 +0.57 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.63 +0.62 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.58 +0.66 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.51 +0.62 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.44 +0.62 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.39 +0.64 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.37 +0.66 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.34 +0.61 47 0 0 0
TOTAL PUT 1,130 69,539 -261
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$ 6.39
26FEB26 4.60 C 0.00 0.00 0.00 1.80 -0.44 229 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.70 -0.44 216 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.59 -0.45 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.50 -0.44 191 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.40 -0.44 178 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.14 -0.45 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.89 -0.45 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.65 -0.44 88 0 1 0
26FEB26 6.00 C 0.00 0.00 0.00 0.40 -0.44 59 0 10 0
26FEB26 6.25 C 0.00 0.00 0.00 0.18 -0.41 49 0 31 0
26FEB26 6.50 C 0.12 0.12 0.05 0.04 -0.32 43 120 273 +81
26FEB26 6.75 C 0.04 0.04 0.01 0.01 -0.16 53 56 536 -45
26FEB26 7.00 C 0.01 0.01 0.01 0.01 -0.04 78 40 258 0
26FEB26 7.25 C 0.01 0.01 0.01 0.01 -0.01 101 40 276 -15
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 123 0 84 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 142 0 199 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 161 0 199 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 179 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 196 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 212 0 78 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 227 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 242 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 257 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.16 -0.38 216 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 4.06 -0.38 208 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.89 -0.45 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.86 -0.39 192 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.70 -0.44 113 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.65 -0.39 171 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.55 -0.39 165 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.45 -0.40 158 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.35 -0.40 152 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.28 -0.37 163 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.10 -0.44 81 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.01 -0.44 101 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.90 -0.45 70 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.80 -0.45 65 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.69 -0.45 0 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.59 -0.45 0 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.49 -0.46 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.39 -0.46 0 0 0 0
30MAR26 4.10 C 2.36 2.36 2.36 2.30 -0.45 0 2 0 -2
30MAR26 4.20 C 0.00 0.00 0.00 2.19 -0.46 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.09 -0.46 0 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 2.00 -0.44 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.89 -0.46 0 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.80 -0.45 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.70 -0.44 0 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.60 -0.45 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.50 -0.46 0 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.40 -0.45 0 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.17 -0.44 40 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.92 -0.45 32 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.77 -0.37 47 0 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.58 -0.34 45 0 73 0
30MAR26 6.25 C 0.44 0.44 0.44 0.42 -0.30 43 5 52 +5
30MAR26 6.50 C 0.36 0.36 0.33 0.30 -0.25 43 7 275 0
30MAR26 6.75 C 0.00 0.00 0.00 0.20 -0.21 43 0 138 0
30MAR26 7.00 C 0.20 0.20 0.18 0.13 -0.17 42 25 693 +5
30MAR26 7.25 C 0.10 0.10 0.10 0.08 -0.13 42 6 415 +5
30MAR26 7.50 C 0.07 0.07 0.07 0.05 -0.09 42 7 260 -7
30MAR26 7.75 C 0.05 0.05 0.05 0.03 -0.07 42 30 483 +30
30MAR26 8.00 C 0.05 0.05 0.04 0.02 -0.04 44 17 323 +10
30MAR26 8.25 C 0.00 0.00 0.00 0.01 -0.03 43 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 155 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 51 0 93 0
30MAR26 9.00 C 0.01 0.01 0.01 0.01 0.00 54 60 55 -53
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 110 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 43 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 1.88 -0.39 62 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.73 -0.41 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.68 -0.40 55 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.54 -0.44 41 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.49 -0.40 51 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.26 -0.40 47 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.04 -0.39 44 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.82 -0.38 39 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.68 -0.32 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.54 -0.31 42 0 23 0
29APR26 6.50 C 0.51 0.51 0.51 0.41 -0.26 41 6 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.31 -0.23 41 0 172 0
29APR26 7.00 C 0.00 0.00 0.00 0.23 -0.20 41 0 390 0
29APR26 7.25 C 0.00 0.00 0.00 0.17 -0.17 41 0 17 0
29APR26 7.50 C 0.00 0.00 0.00 0.12 -0.14 41 0 46 0
29APR26 7.75 C 0.00 0.00 0.00 0.09 -0.10 42 0 41 0
29APR26 8.00 C 0.09 0.09 0.09 0.06 -0.09 41 4 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.04 -0.07 41 0 42 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.05 41 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 -0.04 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 -0.02 42 0 16 0
28MAY26 4.60 C 0.00 0.00 0.00 1.88 -0.41 49 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.75 -0.45 39 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.70 -0.38 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.58 -0.41 41 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.49 -0.42 41 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.29 -0.40 42 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.09 -0.39 41 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.88 -0.39 37 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.77 -0.31 42 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.63 -0.32 42 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.50 -0.27 41 0 212 0
28MAY26 6.75 C 0.55 0.55 0.55 0.40 -0.23 41 1 227 +1
28MAY26 7.00 C 0.00 0.00 0.00 0.31 -0.21 40 0 6 0
28MAY26 7.25 C 0.00 0.00 0.00 0.24 -0.20 40 0 2 0
28MAY26 7.50 C 0.00 0.00 0.00 0.19 -0.16 40 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.14 -0.14 40 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.11 -0.11 40 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.08 -0.09 40 0 16 0
28MAY26 8.50 C 0.00 0.00 0.00 0.06 -0.08 40 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 -0.06 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 -0.04 42 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.97 -0.40 69 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.88 -0.39 69 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.77 -0.40 63 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.69 -0.39 66 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.58 -0.40 60 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.49 -0.39 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.38 -0.40 55 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.29 -0.40 54 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.20 -0.39 54 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.11 -0.39 53 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.01 -0.39 51 0 0 0
29JUN26 4.60 C 1.93 1.93 1.93 1.91 -0.40 48 2 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.78 -0.43 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.75 -0.37 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.66 -0.37 47 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.57 -0.37 46 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.37 -0.35 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.17 -0.34 43 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 1.01 -0.31 43 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.84 -0.30 42 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.71 -0.28 42 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.60 -0.24 42 0 286 0
29JUN26 6.75 C 0.00 0.00 0.00 0.49 -0.23 41 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.41 -0.20 42 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.33 -0.19 41 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 -0.17 41 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 -0.14 42 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.18 -0.12 42 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.14 -0.10 41 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.11 -0.09 41 0 70 0
29JUN26 8.75 C 0.00 0.00 0.00 0.09 -0.07 42 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 -0.06 41 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 -0.05 42 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.04 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.03 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.02 -0.02 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.01 -0.35 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.93 -0.33 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.83 -0.34 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.75 -0.34 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.69 -0.34 44 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.49 -0.34 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.34 -0.29 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.18 -0.28 42 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.04 -0.28 42 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.90 -0.27 41 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 -0.23 41 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.70 -0.23 42 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.61 -0.21 41 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 -0.20 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.46 -0.18 41 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.40 -0.17 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.35 -0.15 42 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 0.30 -0.14 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 -0.13 42 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.22 -0.11 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 -0.10 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.09 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.08 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.12 -0.07 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 -0.06 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.08 -0.04 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 -0.02 41 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.09 -0.34 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.01 -0.34 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.94 -0.33 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.87 -0.33 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.80 -0.32 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.63 -0.31 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.46 -0.32 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.32 -0.29 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.18 -0.29 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.07 -0.27 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.96 -0.25 41 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.86 -0.24 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 -0.22 41 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.70 -0.19 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.62 -0.18 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 -0.18 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.50 -0.16 41 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.44 -0.17 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 -0.15 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 -0.14 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 -0.13 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 -0.12 41 0 2 0
TOTAL CALL 428 9,025 +15
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 206 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 181 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 150 0 66 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 120 0 163 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 172 0
26FEB26 6.00 P 0.01 0.01 0.01 0.01 0.00 60 2 762 -2
26FEB26 6.25 P 0.00 0.00 0.00 0.03 +0.02 43 0 179 0
26FEB26 6.50 P 0.00 0.00 0.00 0.14 +0.12 38 0 164 0
26FEB26 6.75 P 0.00 0.00 0.00 0.36 +0.28 0 0 204 0
26FEB26 7.00 P 0.45 0.45 0.45 0.61 +0.39 0 37 120 -7
26FEB26 7.25 P 0.82 0.82 0.82 0.86 +0.43 0 4 43 -47
26FEB26 7.50 P 0.84 0.99 0.84 1.12 +0.45 124 2 7 -4
26FEB26 7.75 P 0.00 0.00 0.00 1.36 +0.43 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.61 +0.44 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.86 +0.43 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.11 +0.43 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.36 +0.44 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.61 +0.44 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.86 +0.43 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.11 +0.43 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 156 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 144 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 138 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 128 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 123 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 77 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.03 +0.02 46 0 112 0
30MAR26 5.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 54 0
30MAR26 5.75 P 0.06 0.08 0.06 0.09 +0.05 42 3 266 +3
30MAR26 6.00 P 0.00 0.00 0.00 0.15 +0.08 41 0 413 0
30MAR26 6.25 P 0.20 0.24 0.20 0.25 +0.12 41 17 405 +16
30MAR26 6.50 P 0.28 0.28 0.28 0.37 +0.16 40 37 211 +13
30MAR26 6.75 P 0.49 0.49 0.49 0.52 +0.21 39 5 53 0
30MAR26 7.00 P 0.60 0.63 0.60 0.74 +0.29 45 38 52 +30
30MAR26 7.25 P 0.00 0.00 0.00 0.95 +0.35 46 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.18 +0.37 50 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.39 +0.38 46 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.65 +0.43 55 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 1.89 +0.43 57 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.14 +0.45 62 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.37 +0.44 58 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.61 +0.38 0 0 4 0
30MAR26 9.25 P 0.00 0.00 0.00 2.88 +0.45 72 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.12 +0.44 70 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.37 +0.46 74 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.61 +0.44 0 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.11 +0.44 0 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.61 +0.45 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.11 +0.45 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.61 +0.45 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.11 +0.45 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.03 +0.02 43 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 16 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 +0.03 41 0 37 0
29APR26 5.50 P 0.10 0.10 0.10 0.10 +0.04 40 8 98 +8
29APR26 5.75 P 0.00 0.00 0.00 0.16 +0.07 40 0 20 0
29APR26 6.00 P 0.24 0.24 0.24 0.24 +0.09 40 4 50 +4
29APR26 6.25 P 0.00 0.00 0.00 0.34 +0.12 39 20 16 -20
29APR26 6.50 P 0.00 0.00 0.00 0.47 +0.16 39 20 15 -20
29APR26 6.75 P 0.00 0.00 0.00 0.62 +0.20 39 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.83 +0.26 43 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.00 +0.28 41 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 1.23 +0.32 44 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.46 +0.36 47 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.66 +0.35 44 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.91 +0.40 48 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.16 +0.43 52 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.38 +0.41 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.63 +0.40 52 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.88 +0.44 55 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
28MAY26 5.25 P 0.10 0.10 0.10 0.10 +0.04 40 2 2 +2
28MAY26 5.50 P 0.15 0.15 0.15 0.15 +0.05 40 3 4 +3
28MAY26 5.75 P 0.00 0.00 0.00 0.22 +0.08 39 0 20 0
28MAY26 6.00 P 0.00 0.00 0.00 0.31 +0.11 39 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.42 +0.13 39 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.54 +0.16 38 0 232 0
28MAY26 6.75 P 0.00 0.00 0.00 0.69 +0.19 38 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.89 +0.25 41 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.07 +0.28 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.27 +0.29 42 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.50 +0.33 44 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.70 +0.33 43 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.91 +0.36 41 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.16 +0.37 44 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.38 +0.37 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.63 +0.40 45 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.02 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.03 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.04 43 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 +0.04 42 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 +0.04 42 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 +0.03 41 0 0 0
29JUN26 5.00 P 0.12 0.12 0.12 0.11 +0.04 41 7 17 -7
29JUN26 5.25 P 0.00 0.00 0.00 0.16 +0.06 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.23 +0.08 41 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.31 +0.10 41 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.40 +0.11 40 0 135 0
29JUN26 6.25 P 0.00 0.00 0.00 0.52 +0.14 40 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.65 +0.17 40 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.80 +0.20 40 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 0.96 +0.22 40 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.13 +0.23 39 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.34 +0.26 41 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.58 +0.32 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.74 +0.29 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.97 +0.31 42 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.18 +0.31 41 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.41 +0.33 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.64 +0.34 40 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.88 +0.36 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.12 +0.36 41 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.37 +0.38 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.61 +0.39 0 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 4.11 +0.41 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.61 +0.42 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.11 +0.42 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.61 +0.42 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.11 +0.44 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 +0.04 41 0 0 0
29SEP26 4.70 P 0.15 0.15 0.15 0.15 +0.05 41 1 1 +1
29SEP26 4.80 P 0.00 0.00 0.00 0.17 +0.05 41 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.19 +0.06 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.22 +0.07 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 +0.08 41 0 4 0
29SEP26 5.50 P 0.36 0.36 0.36 0.38 +0.10 42 1 50 +1
29SEP26 5.75 P 0.00 0.00 0.00 0.47 +0.11 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.58 +0.13 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.70 +0.14 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.83 +0.16 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.98 +0.18 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.14 +0.21 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.31 +0.22 41 0 16 0
29SEP26 7.50 P 0.00 0.00 0.00 1.49 +0.24 41 0 3 0
29SEP26 7.75 P 0.00 0.00 0.00 1.69 +0.26 41 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.88 +0.27 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.08 +0.26 41 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.29 +0.27 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.51 +0.29 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.73 +0.30 41 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.97 +0.33 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.19 +0.33 42 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.42 +0.33 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.65 +0.34 42 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.12 +0.35 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.61 +0.37 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.11 +0.39 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.61 +0.41 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.11 +0.42 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.20 +0.05 41 0 17 0
30DEC26 4.70 P 0.00 0.00 0.00 0.22 +0.05 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.06 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.28 +0.07 41 0 1 0
30DEC26 5.00 P 0.30 0.30 0.30 0.31 +0.08 41 4 12 +4
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.10 41 0 5 0
30DEC26 5.50 P 0.46 0.46 0.46 0.48 +0.10 41 1 11 0
30DEC26 5.75 P 0.00 0.00 0.00 0.59 +0.12 41 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 +0.12 40 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.81 +0.13 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.96 +0.16 40 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 1.09 +0.16 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.26 +0.19 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.43 +0.20 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.61 +0.22 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.81 +0.25 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.99 +0.26 41 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.20 +0.28 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.40 +0.29 41 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.61 +0.30 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.81 +0.30 41 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.03 +0.31 41 0 0 0
TOTAL PUT 216 6,038 -22
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$ 2.61
26FEB26 1.45 C 0.00 0.00 0.00 1.16 -0.16 0 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 1.11 -0.16 0 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 1.06 -0.16 0 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 1.01 -0.16 0 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.96 -0.16 0 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.91 -0.16 0 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.86 -0.16 0 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.81 -0.16 0 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.76 -0.16 0 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.71 -0.16 0 0 21 0
26FEB26 1.95 C 0.00 0.00 0.00 0.66 -0.16 0 0 30 0
26FEB26 2.00 C 0.00 0.00 0.00 0.61 -0.16 0 0 51 0
26FEB26 2.10 C 0.00 0.00 0.00 0.51 -0.16 0 0 123 0
26FEB26 2.20 C 0.39 0.40 0.39 0.41 -0.16 0 4 152 -1
26FEB26 2.30 C 0.42 0.42 0.29 0.31 -0.17 0 6 202 -2
26FEB26 2.40 C 0.25 0.25 0.18 0.22 -0.15 94 3 324 0
26FEB26 2.50 C 0.13 0.14 0.12 0.13 -0.14 78 12 530 -3
26FEB26 2.60 C 0.07 0.08 0.05 0.07 -0.11 84 123 1,388 -2
26FEB26 2.70 C 0.06 0.06 0.02 0.04 -0.07 97 148 773 +100
26FEB26 2.80 C 0.02 0.02 0.01 0.02 -0.04 103 24 792 +2
26FEB26 2.90 C 0.00 0.00 0.00 0.01 -0.02 108 0 543 0
26FEB26 3.00 C 0.00 0.00 0.00 0.01 -0.01 133 0 207 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 156 0 48 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 177 0 548 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 198 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 217 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 235 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 252 0 7 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 269 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 285 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 356 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 369 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 394 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 406 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 417 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 429 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.76 -0.16 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.71 -0.16 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.66 -0.16 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.61 -0.16 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.56 -0.16 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.51 -0.16 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.46 -0.16 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.41 -0.16 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.36 -0.16 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.31 -0.16 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.26 -0.16 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.21 -0.16 0 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.16 -0.16 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 1.11 -0.16 0 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 1.06 -0.16 0 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 1.01 -0.16 0 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.96 -0.16 0 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.91 -0.16 0 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.86 -0.16 0 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.81 -0.16 0 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.76 -0.16 0 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.72 -0.15 57 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.67 -0.16 52 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 0.63 -0.15 61 0 70 0
30MAR26 2.10 C 0.00 0.00 0.00 0.54 -0.16 60 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.45 -0.15 56 0 114 0
30MAR26 2.30 C 0.38 0.38 0.38 0.38 -0.14 60 3 99 +3
30MAR26 2.40 C 0.31 0.31 0.31 0.31 -0.15 59 1 22 -1
30MAR26 2.50 C 0.25 0.25 0.24 0.25 -0.13 59 15 286 -6
30MAR26 2.60 C 0.22 0.22 0.19 0.21 -0.10 63 16 180 +11
30MAR26 2.70 C 0.17 0.17 0.15 0.16 -0.09 61 8 91 +8
30MAR26 2.80 C 0.12 0.14 0.12 0.12 -0.09 60 11 190 +4
30MAR26 2.90 C 0.11 0.11 0.10 0.10 -0.07 63 6 122 +5
30MAR26 3.00 C 0.09 0.09 0.08 0.08 -0.06 64 13 348 +8
30MAR26 3.10 C 0.07 0.07 0.07 0.06 -0.05 64 2 61 0
30MAR26 3.20 C 0.06 0.06 0.06 0.05 -0.04 66 1 30 0
30MAR26 3.30 C 0.07 0.07 0.07 0.04 -0.03 67 2 20 +2
30MAR26 3.40 C 0.04 0.04 0.04 0.03 -0.02 67 2 13 -2
30MAR26 3.50 C 0.00 0.00 0.00 0.02 -0.02 65 0 240 0
30MAR26 3.60 C 0.00 0.00 0.00 0.01 -0.02 60 0 5 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 -0.01 64 0 31 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 76 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 0.96 -0.16 0 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.92 -0.15 45 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.87 -0.16 41 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.83 -0.15 55 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.78 -0.15 51 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.73 -0.16 48 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.69 -0.15 52 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.65 -0.15 54 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.57 -0.14 55 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.50 -0.13 57 0 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.43 -0.12 57 0 170 0
29APR26 2.40 C 0.35 0.35 0.35 0.38 -0.10 60 1 145 +1
29APR26 2.50 C 0.00 0.00 0.00 0.31 -0.11 57 0 100 0
29APR26 2.60 C 0.27 0.27 0.26 0.26 -0.10 57 32 130 +22
29APR26 2.70 C 0.23 0.24 0.23 0.23 -0.09 60 9 46 +9
29APR26 2.80 C 0.00 0.00 0.00 0.19 -0.08 59 0 19 0
29APR26 2.90 C 0.17 0.17 0.17 0.16 -0.08 60 1 8 +1
29APR26 3.00 C 0.00 0.00 0.00 0.13 -0.08 59 0 7 0
29APR26 3.10 C 0.00 0.00 0.00 0.11 -0.06 60 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.09 -0.06 60 0 9 0
29APR26 3.30 C 0.00 0.00 0.00 0.07 -0.05 59 0 106 0
29APR26 3.40 C 0.00 0.00 0.00 0.06 -0.04 60 0 33 0
29APR26 3.50 C 0.00 0.00 0.00 0.05 -0.04 61 0 31 0
29APR26 3.60 C 0.00 0.00 0.00 0.04 -0.03 60 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 -0.03 59 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 -0.03 57 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 -0.03 52 0 5 0
28MAY26 1.70 C 0.00 0.00 0.00 0.94 -0.15 57 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.88 -0.16 45 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.84 -0.15 50 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.81 -0.15 58 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.76 -0.14 54 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.71 -0.15 51 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.67 -0.14 51 0 1 0
28MAY26 2.10 C 0.00 0.00 0.00 0.60 -0.14 54 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.53 -0.13 55 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.46 -0.12 54 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.41 -0.12 56 0 350 0
28MAY26 2.50 C 0.00 0.00 0.00 0.36 -0.11 57 0 150 0
28MAY26 2.60 C 0.00 0.00 0.00 0.31 -0.10 56 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.27 -0.09 57 0 0 0
28MAY26 2.80 C 0.23 0.23 0.23 0.24 -0.08 58 1 2 +1
28MAY26 2.90 C 0.00 0.00 0.00 0.21 -0.08 59 0 3 0
28MAY26 3.00 C 0.00 0.00 0.00 0.18 -0.07 59 0 1 0
28MAY26 3.10 C 0.00 0.00 0.00 0.15 -0.07 58 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.13 -0.06 58 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.11 -0.06 58 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.09 -0.05 57 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 -0.04 59 0 9 0
28MAY26 3.60 C 0.00 0.00 0.00 0.07 -0.04 59 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.06 - 59 0 0 -
29JUN26 0.90 C 0.00 0.00 0.00 1.71 -0.17 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.67 -0.16 66 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.61 -0.17 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.56 -0.16 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.51 -0.16 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.47 -0.15 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.42 -0.15 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.37 -0.16 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.33 -0.15 63 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.27 -0.16 0 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.22 -0.16 0 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.18 -0.15 52 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 1.13 -0.16 49 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 1.08 -0.16 46 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 1.04 -0.15 53 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.99 -0.15 50 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.95 -0.15 53 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.91 -0.14 55 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.86 -0.16 51 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.83 -0.14 56 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.78 -0.14 53 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.74 -0.14 53 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.70 -0.14 52 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.63 -0.13 53 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.56 -0.13 53 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.51 -0.12 55 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.45 -0.11 55 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.40 -0.11 55 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.36 -0.10 56 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.32 -0.10 57 0 18 0
29JUN26 2.80 C 0.00 0.00 0.00 0.29 -0.08 58 0 110 0
29JUN26 2.90 C 0.00 0.00 0.00 0.25 -0.09 57 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.22 -0.09 57 0 2,541 0
29JUN26 3.10 C 0.00 0.00 0.00 0.20 -0.07 58 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 -0.07 57 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 -0.07 58 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 -0.06 57 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 -0.06 57 0 112 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 -0.05 58 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.09 -0.04 58 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.08 -0.04 59 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 -0.03 59 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 -0.03 58 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.05 -0.03 58 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.04 -0.03 56 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.21 -0.15 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.17 -0.14 55 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 1.12 -0.15 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 1.08 -0.14 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 1.04 -0.14 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 1.00 -0.14 53 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.96 -0.14 53 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.92 -0.14 53 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.89 -0.13 54 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.85 -0.14 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.82 -0.13 54 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.78 -0.13 53 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.72 -0.13 54 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.66 -0.12 54 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.60 -0.12 54 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.56 -0.11 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.52 -0.10 56 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.47 -0.10 56 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.43 -0.10 56 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.40 -0.10 57 0 201 0
29SEP26 2.90 C 0.00 0.00 0.00 0.37 -0.08 57 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.34 -0.08 58 0 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.31 -0.09 57 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 -0.09 57 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 -0.08 58 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 -0.07 58 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 -0.08 57 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 -0.07 58 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.18 -0.06 57 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.16 -0.06 57 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 -0.06 57 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.14 -0.05 58 0 32 0
29SEP26 4.10 C 0.20 0.20 0.17 0.12 -0.05 57 11 152 +2
29SEP26 4.20 C 0.19 0.19 0.16 0.11 -0.05 57 106 141 +60
30DEC26 1.45 C 0.00 0.00 0.00 1.24 -0.15 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.20 -0.15 53 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.16 -0.15 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.13 -0.13 55 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 1.09 -0.13 54 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 1.05 -0.14 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 1.02 -0.13 55 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.98 -0.14 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.95 -0.13 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.91 -0.14 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.88 -0.13 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.85 -0.13 54 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.79 -0.13 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.74 -0.12 54 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.69 -0.12 55 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.65 -0.11 56 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.60 -0.11 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.56 -0.10 56 0 6 0
30DEC26 2.70 C 0.00 0.00 0.00 0.52 -0.10 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.49 -0.10 56 0 3 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 -0.09 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.45 -0.06 59 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.42 -0.08 59 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 -0.07 59 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 -0.07 58 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 -0.07 59 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 -0.07 58 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.29 -0.06 58 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.27 -0.06 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 -0.06 58 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.24 -0.05 58 0 7 0
TOTAL CALL 561 15,208 +222
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 450 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 427 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 405 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 384 0 4 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 343 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 323 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 304 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 286 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 268 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 249 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 231 0 96 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 196 0 79 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 162 0 122 0
26FEB26 2.30 P 0.01 0.01 0.01 0.01 0.00 128 2 205 -1
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 95 0 162 0
26FEB26 2.50 P 0.03 0.04 0.03 0.03 +0.02 95 35 137 -14
26FEB26 2.60 P 0.03 0.08 0.03 0.07 +0.05 97 7 893 +1
26FEB26 2.70 P 0.13 0.14 0.13 0.13 +0.08 98 20 135 -1
26FEB26 2.80 P 0.21 0.21 0.20 0.20 +0.11 82 6 26 -6
26FEB26 2.90 P 0.00 0.00 0.00 0.30 +0.14 109 0 3 0
26FEB26 3.00 P 0.00 0.00 0.00 0.40 +0.16 135 0 2 0
26FEB26 3.10 P 0.52 0.52 0.52 0.50 +0.16 157 1 1 0
26FEB26 3.20 P 0.00 0.00 0.00 0.61 +0.17 210 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.71 +0.17 233 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.81 +0.17 255 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.90 +0.16 237 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.02 +0.18 323 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.12 +0.18 343 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.22 +0.18 362 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.32 +0.18 379 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.42 +0.18 396 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.52 +0.18 412 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.62 +0.18 427 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.70 +0.16 359 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.80 +0.16 372 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.90 +0.16 385 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.00 +0.16 397 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.12 +0.18 501 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.20 +0.16 421 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.30 +0.16 433 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 195 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 186 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 178 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 169 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 161 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 154 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 147 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 140 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 134 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 121 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 115 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 104 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 93 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 88 0 18 0
30MAR26 1.70 P 0.01 0.01 0.01 0.01 0.00 83 1 11 -1
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30MAR26 1.90 P 0.01 0.01 0.01 0.01 0.00 65 5 294 +5
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30MAR26 2.00 P 0.03 0.03 0.02 0.02 +0.01 66 16 95 +15
30MAR26 2.10 P 0.03 0.03 0.03 0.03 +0.01 64 23 96 0
30MAR26 2.20 P 0.05 0.05 0.05 0.05 +0.02 64 19 133 +15
30MAR26 2.30 P 0.07 0.08 0.06 0.07 +0.02 62 73 120 +69
30MAR26 2.40 P 0.09 0.11 0.09 0.10 +0.03 61 26 170 +25
30MAR26 2.50 P 0.11 0.16 0.11 0.14 +0.04 62 26 175 +4
30MAR26 2.60 P 0.20 0.20 0.20 0.19 +0.05 62 9 91 +3
30MAR26 2.70 P 0.26 0.27 0.25 0.25 +0.07 63 17 36 +5
30MAR26 2.80 P 0.25 0.34 0.25 0.32 +0.09 65 7 78 +7
30MAR26 2.90 P 0.00 0.00 0.00 0.39 +0.09 65 0 222 0
30MAR26 3.00 P 0.00 0.00 0.00 0.47 +0.10 67 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.56 +0.12 71 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.65 +0.13 74 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.74 +0.14 76 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.83 +0.14 76 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.93 +0.15 82 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.02 +0.14 81 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.12 +0.15 86 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.22 +0.15 91 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.32 +0.15 96 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.42 +0.16 100 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.52 +0.15 104 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.62 +0.16 108 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.02 +0.01 55 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.03 +0.01 58 0 7 0
29APR26 2.00 P 0.00 0.00 0.00 0.04 +0.01 59 0 240 0
29APR26 2.10 P 0.00 0.00 0.00 0.06 +0.01 59 0 97 0
29APR26 2.20 P 0.06 0.06 0.06 0.08 +0.02 58 1 94 0
29APR26 2.30 P 0.11 0.12 0.11 0.11 +0.02 57 7 228 +7
29APR26 2.40 P 0.13 0.16 0.13 0.15 +0.03 58 5 118 +5
29APR26 2.50 P 0.00 0.00 0.00 0.20 +0.05 60 0 18 0
29APR26 2.60 P 0.25 0.25 0.25 0.25 +0.05 60 2 3 +2
29APR26 2.70 P 0.00 0.00 0.00 0.31 +0.07 60 0 2 0
29APR26 2.80 P 0.00 0.00 0.00 0.37 +0.07 60 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.44 +0.08 61 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.52 +0.09 62 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 0.60 +0.10 63 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.68 +0.11 64 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.77 +0.12 66 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.86 +0.12 67 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.95 +0.13 69 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.04 +0.13 69 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.14 +0.14 73 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.24 +0.15 77 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.34 +0.15 80 0 0 0
28MAY26 1.70 P 0.02 0.02 0.02 0.01 0.00 51 2 3 +2
28MAY26 1.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.02 +0.01 52 0 4 0
28MAY26 1.85 P 0.00 0.00 0.00 0.03 +0.01 55 0 2 0
28MAY26 1.90 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.06 +0.01 56 0 3 0
28MAY26 2.10 P 0.00 0.00 0.00 0.08 +0.01 56 0 2 0
28MAY26 2.20 P 0.00 0.00 0.00 0.11 +0.02 56 0 10 0
28MAY26 2.30 P 0.15 0.15 0.15 0.15 +0.03 57 1 203 +1
28MAY26 2.40 P 0.00 0.00 0.00 0.19 +0.04 57 0 350 0
28MAY26 2.50 P 0.22 0.23 0.22 0.24 +0.05 58 2 152 +2
28MAY26 2.60 P 0.00 0.00 0.00 0.29 +0.06 58 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.35 +0.06 58 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.42 +0.08 60 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.49 +0.08 60 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.56 +0.09 60 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 0.63 +0.09 60 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 0.72 +0.11 62 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.80 +0.11 62 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.89 +0.12 65 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.97 +0.12 63 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.07 +0.13 67 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.16 - 68 0 0 -
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JUN26 1.40 P 0.01 0.01 0.01 0.01 0.00 60 3 14 +3
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.02 +0.01 51 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.03 +0.01 53 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.04 +0.01 54 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.05 +0.01 55 0 2 0
29JUN26 1.90 P 0.00 0.00 0.00 0.06 +0.01 55 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.07 +0.01 55 0 2 0
29JUN26 2.00 P 0.08 0.08 0.08 0.09 +0.02 57 1 8 0
29JUN26 2.10 P 0.00 0.00 0.00 0.11 +0.02 55 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.14 +0.02 55 0 7 0
29JUN26 2.30 P 0.00 0.00 0.00 0.18 +0.03 56 0 124 0
29JUN26 2.40 P 0.21 0.21 0.21 0.23 +0.04 57 1 64 +1
29JUN26 2.50 P 0.00 0.00 0.00 0.28 +0.05 57 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.33 +0.05 57 0 4 0
29JUN26 2.70 P 0.00 0.00 0.00 0.39 +0.07 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.46 +0.07 59 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.53 +0.08 59 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.60 +0.08 60 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.68 +0.09 61 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.75 +0.09 60 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.83 +0.09 60 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.92 +0.11 62 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.00 +0.11 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.09 +0.11 63 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.18 +0.12 64 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.27 +0.12 65 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.37 +0.13 68 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.46 +0.13 68 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.56 +0.14 70 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.66 +0.14 72 0 0 0
29SEP26 1.45 P 0.04 0.04 0.04 0.02 +0.01 50 1 22 -1
29SEP26 1.50 P 0.00 0.00 0.00 0.03 +0.01 53 0 12 0
29SEP26 1.55 P 0.00 0.00 0.00 0.04 +0.01 54 0 2 0
29SEP26 1.60 P 0.05 0.05 0.05 0.05 +0.01 55 2 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.06 +0.01 55 0 10 0
29SEP26 1.70 P 0.00 0.00 0.00 0.07 +0.01 56 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.08 +0.01 55 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.09 +0.01 55 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.10 +0.01 54 0 1 0
29SEP26 1.90 P 0.00 0.00 0.00 0.12 +0.02 56 0 2 0
29SEP26 1.95 P 0.00 0.00 0.00 0.13 +0.01 55 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.15 +0.02 56 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.19 +0.03 56 0 12 0
29SEP26 2.20 P 0.22 0.22 0.22 0.22 +0.02 55 8 19 +8
29SEP26 2.30 P 0.00 0.00 0.00 0.28 +0.05 57 0 16 0
29SEP26 2.40 P 0.00 0.00 0.00 0.33 +0.05 58 0 1 0
29SEP26 2.50 P 0.00 0.00 0.00 0.38 +0.06 57 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.43 +0.05 57 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.49 +0.07 57 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.56 +0.07 58 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.63 +0.08 59 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.70 +0.08 59 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.77 +0.08 59 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.85 +0.08 60 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.92 +0.08 59 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.00 +0.09 60 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.09 +0.10 62 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.17 +0.10 61 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.25 +0.10 61 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.34 +0.10 62 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.43 +0.11 63 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.52 +0.12 64 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.61 +0.12 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.70 +0.12 65 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.06 +0.02 56 0 62 0
30DEC26 1.50 P 0.00 0.00 0.00 0.07 +0.02 57 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.08 +0.02 57 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.09 +0.02 56 0 10 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 +0.02 56 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.11 +0.02 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.13 +0.02 56 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 +0.02 56 0 9 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 +0.03 56 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 +0.03 57 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.19 +0.03 56 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.21 +0.03 56 0 5 0
30DEC26 2.10 P 0.00 0.00 0.00 0.25 +0.04 56 0 1 0
30DEC26 2.20 P 0.28 0.28 0.28 0.29 +0.04 56 5 10 +5
30DEC26 2.30 P 0.00 0.00 0.00 0.34 +0.05 56 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.39 +0.05 56 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.45 +0.05 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.51 +0.06 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.58 +0.07 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.64 +0.08 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.70 +0.08 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.76 +0.08 57 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.85 +0.08 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.93 +0.09 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.01 +0.10 61 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.08 +0.10 60 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.16 +0.10 60 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.24 +0.10 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.33 +0.11 62 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.41 +0.11 62 0 0 0
30DEC26 3.90 P 1.48 1.48 1.48 1.50 +0.12 63 1 1 +1
TOTAL PUT 335 6,878 +162
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$ 139.30
26FEB26 72.50 C 0.00 0.00 0.00 67.50 -1.12 517 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 65.01 -0.76 495 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 61.82 -1.72 264 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 60.29 -0.83 483 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 56.81 -1.79 0 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 54.31 -1.46 0 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 51.81 -1.79 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 49.31 -1.81 0 0 20 0
26FEB26 92.50 C 0.00 0.00 0.00 46.81 -1.82 0 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 44.31 -0.83 0 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 41.82 -1.62 159 0 157 0
26FEB26 100.00 C 0.00 0.00 0.00 40.49 -0.65 331 0 181 0
26FEB26 102.50 C 0.00 0.00 0.00 37.92 -0.73 307 0 156 0
26FEB26 105.00 C 0.00 0.00 0.00 34.32 -1.56 125 0 187 0
26FEB26 107.50 C 31.30 31.30 31.30 31.82 -1.61 114 1 98 0
26FEB26 110.00 C 0.00 0.00 0.00 29.32 -1.55 104 0 103 0
26FEB26 112.50 C 28.50 28.50 28.50 26.98 -1.37 153 1 70 0
26FEB26 115.00 C 0.00 0.00 0.00 24.32 -1.46 83 0 191 0
26FEB26 117.50 C 0.00 0.00 0.00 21.82 -1.38 73 0 124 0
26FEB26 120.00 C 0.00 0.00 0.00 19.32 -1.31 64 0 1,563 0
26FEB26 122.50 C 18.00 18.00 18.00 17.32 -0.73 128 1 251 -1
26FEB26 125.00 C 13.43 13.43 13.43 14.75 -0.73 108 5 255 0
26FEB26 127.50 C 12.09 12.09 12.09 11.83 -0.72 48 5 197 -5
26FEB26 130.00 C 9.50 9.50 9.50 9.58 -0.82 67 1 531 0
26FEB26 132.50 C 0.00 0.00 0.00 7.01 -0.96 49 0 86 0
26FEB26 135.00 C 6.63 6.63 6.56 4.87 -0.70 49 7 114 +6
26FEB26 137.50 C 3.05 3.22 2.80 3.02 -0.66 48 49 134 +21
26FEB26 140.00 C 1.67 1.85 1.63 1.69 -0.60 48 131 151 +29
26FEB26 142.50 C 1.41 1.86 0.86 0.86 -0.42 49 85 98 -3
26FEB26 145.00 C 0.42 0.53 0.42 0.36 -0.27 49 2 113 +1
26FEB26 147.50 C 0.58 0.58 0.28 0.13 -0.14 49 16 34 +14
26FEB26 150.00 C 0.30 0.30 0.30 0.05 -0.06 50 15 46 0
26FEB26 152.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 39 0
26FEB26 155.00 C 0.05 0.05 0.05 0.01 -0.01 56 15 55 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
26FEB26 160.00 C 0.08 0.08 0.08 0.01 - 70 15 15 -
26FEB26 162.50 C 0.07 0.07 0.07 0.01 - 77 5 5 -
30MAR26 47.00 C 0.00 0.00 0.00 92.36 -1.61 125 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 91.36 -1.54 115 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 90.36 -1.63 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 89.36 -1.61 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 86.87 -1.74 119 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 84.37 -1.77 107 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 81.87 -1.68 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 79.37 -1.44 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 76.88 -1.50 95 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 75.31 -0.54 165 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 71.88 -1.62 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 70.46 -0.58 155 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 67.50 -1.19 134 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 65.01 -1.18 128 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 61.89 -1.65 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 60.29 -0.83 124 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 56.90 -1.70 0 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 54.41 -1.61 62 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 51.91 -1.69 55 0 12 0
30MAR26 90.00 C 0.00 0.00 0.00 49.41 -1.71 0 0 278 0
30MAR26 92.50 C 0.00 0.00 0.00 47.25 -1.38 81 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 45.24 -0.52 90 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 41.92 -1.71 0 0 695 0
30MAR26 100.00 C 0.00 0.00 0.00 40.49 -0.66 85 0 186 0
30MAR26 102.50 C 0.00 0.00 0.00 38.03 -0.62 81 0 124 0
30MAR26 105.00 C 0.00 0.00 0.00 34.98 -1.20 65 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 31.94 -1.59 36 0 54 0
30MAR26 110.00 C 0.00 0.00 0.00 30.33 -0.66 63 0 107 0
30MAR26 112.50 C 0.00 0.00 0.00 26.98 -1.52 35 0 672 0
30MAR26 115.00 C 24.50 24.50 24.50 25.23 -0.72 52 1 140 +1
30MAR26 117.50 C 0.00 0.00 0.00 22.65 -0.79 46 0 137 0
30MAR26 120.00 C 0.00 0.00 0.00 20.28 -0.69 44 0 179 0
30MAR26 122.50 C 0.00 0.00 0.00 17.90 -0.67 41 0 69 0
30MAR26 125.00 C 0.00 0.00 0.00 15.23 -1.03 34 0 37 0
30MAR26 127.50 C 0.00 0.00 0.00 12.69 -1.39 29 0 45 0
30MAR26 130.00 C 0.00 0.00 0.00 11.15 -0.90 34 0 53 0
30MAR26 132.50 C 0.00 0.00 0.00 9.33 -0.86 33 0 74 0
30MAR26 135.00 C 7.70 7.70 7.47 7.76 -0.33 33 46 256 +36
30MAR26 137.50 C 6.18 6.38 6.13 6.39 -0.31 33 38 71 +9
30MAR26 140.00 C 6.30 6.45 5.03 5.24 -0.46 34 45 65 +4
30MAR26 142.50 C 4.10 4.29 4.08 4.26 -0.31 34 52 75 +12
30MAR26 145.00 C 4.15 4.15 3.30 3.39 -0.22 34 27 76 +24
30MAR26 147.50 C 2.80 2.80 2.66 2.63 -0.20 34 40 65 +40
30MAR26 150.00 C 2.80 2.80 2.13 2.02 -0.17 34 13 40 +9
30MAR26 152.50 C 2.19 2.19 2.19 1.55 -0.12 34 1 40 +1
30MAR26 155.00 C 1.46 1.46 1.33 1.16 -0.09 34 8 83 +6
30MAR26 157.50 C 0.00 0.00 0.00 0.85 -0.07 34 0 79 0
30MAR26 160.00 C 0.90 0.90 0.84 0.60 - 34 19 19 -
30MAR26 162.50 C 0.77 0.78 0.70 0.45 - 34 8 8 -
29APR26 72.50 C 0.00 0.00 0.00 67.50 -1.19 100 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 65.32 -0.87 102 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 61.90 -1.64 58 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 60.29 -0.83 92 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 56.90 -1.70 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 54.41 -1.61 50 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 52.82 -0.78 80 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 49.41 -1.71 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 47.25 -1.38 61 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 45.24 -0.52 66 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 41.92 -1.71 0 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 40.49 -0.66 62 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 38.03 -0.62 59 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 34.98 -1.22 48 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 31.96 -1.68 31 0 1 0
29APR26 110.00 C 0.00 0.00 0.00 30.33 -0.76 46 0 15 0
29APR26 112.50 C 0.00 0.00 0.00 27.07 -1.43 31 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 25.23 -0.72 38 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 23.07 -0.37 38 0 39 0
29APR26 120.00 C 0.00 0.00 0.00 20.28 -1.11 32 0 79 0
29APR26 122.50 C 0.00 0.00 0.00 18.43 -0.14 34 0 43 0
29APR26 125.00 C 0.00 0.00 0.00 15.58 -1.47 28 0 25 0
29APR26 127.50 C 0.00 0.00 0.00 14.19 -0.90 31 0 37 0
29APR26 130.00 C 0.00 0.00 0.00 12.42 -0.75 31 0 25 0
29APR26 132.50 C 0.00 0.00 0.00 10.74 -0.79 31 0 10 0
29APR26 135.00 C 10.32 10.32 10.32 9.34 -0.27 31 1 97 +1
29APR26 137.50 C 0.00 0.00 0.00 8.01 -0.28 31 0 44 0
29APR26 140.00 C 6.77 6.77 6.77 6.96 -0.33 31 15 37 +9
29APR26 142.50 C 0.00 0.00 0.00 5.86 -0.19 31 0 29 0
29APR26 145.00 C 0.00 0.00 0.00 5.00 -0.16 32 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 4.17 -0.12 32 0 1 0
29APR26 150.00 C 0.00 0.00 0.00 3.42 -0.10 32 0 3 0
29APR26 152.50 C 3.26 3.26 3.26 2.83 -0.07 31 5 5 +5
29APR26 155.00 C 0.00 0.00 0.00 2.30 -0.05 31 0 3 0
29APR26 157.50 C 0.00 0.00 0.00 1.85 -0.04 31 0 1 0
29APR26 160.00 C 0.00 0.00 0.00 1.50 - 31 0 0 -
29APR26 162.50 C 1.50 1.55 1.50 1.14 - 31 6 6 -
28MAY26 97.50 C 0.00 0.00 0.00 41.92 -1.78 28 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 40.49 -0.66 50 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 38.03 -0.62 48 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 35.52 -0.68 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 33.02 -0.70 42 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 30.33 -0.91 37 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 27.21 -1.62 27 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 25.49 -1.00 33 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 23.43 -0.01 33 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 21.48 +0.09 33 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 19.41 -0.02 32 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 17.49 -0.07 32 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 15.65 -0.42 31 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 13.91 -0.41 31 0 28 0
28MAY26 132.50 C 0.00 0.00 0.00 11.63 -1.06 28 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 10.59 -0.29 30 0 61 0
28MAY26 137.50 C 0.00 0.00 0.00 9.27 -0.29 30 0 5 0
28MAY26 140.00 C 8.10 8.10 8.10 8.08 -0.27 30 1 7 -1
28MAY26 142.50 C 0.00 0.00 0.00 7.06 -0.26 30 0 1 0
28MAY26 145.00 C 0.00 0.00 0.00 6.16 -0.17 30 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 5.26 -0.13 30 0 3 0
28MAY26 150.00 C 0.00 0.00 0.00 4.50 -0.12 30 0 2 0
28MAY26 152.50 C 0.00 0.00 0.00 3.80 -0.09 30 0 2 0
28MAY26 155.00 C 3.46 3.46 3.46 3.21 -0.08 30 2 6 +2
28MAY26 157.50 C 0.00 0.00 0.00 2.69 -0.05 30 0 1 0
28MAY26 160.00 C 0.00 0.00 0.00 2.17 - 29 0 0 -
28MAY26 162.50 C 0.00 0.00 0.00 1.81 - 29 0 0 -
29JUN26 60.00 C 0.00 0.00 0.00 80.15 -0.72 92 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.88 -1.50 60 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 75.31 -0.81 86 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.88 -1.74 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 70.46 -0.67 80 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 67.50 -1.19 70 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 65.32 -0.87 71 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 61.90 -1.64 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 60.29 -0.91 63 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 57.73 -0.87 59 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 55.37 -0.91 58 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 52.82 -0.85 54 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 50.52 -0.60 54 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 47.25 -1.38 41 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 45.24 -0.52 45 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 43.02 -0.68 45 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 40.71 -0.44 44 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 38.03 -0.62 39 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 35.60 -0.60 37 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 33.02 -0.70 34 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 31.00 -0.24 35 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 28.79 -0.04 34 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 26.27 -0.43 32 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 24.45 +0.60 32 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 21.51 -0.96 27 0 1,067 0
29JUN26 122.50 C 0.00 0.00 0.00 20.43 +0.51 31 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 18.53 -0.72 31 0 31 0
29JUN26 127.50 C 0.00 0.00 0.00 16.79 -0.70 30 0 5 0
29JUN26 130.00 C 0.00 0.00 0.00 15.11 -0.67 30 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 13.57 -0.64 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 12.12 +0.12 30 0 51 0
29JUN26 137.50 C 0.00 0.00 0.00 10.50 -0.37 29 0 20 0
29JUN26 140.00 C 9.98 9.98 9.98 9.36 -0.32 29 2 46 +2
29JUN26 142.50 C 0.00 0.00 0.00 8.42 -0.42 29 0 135 0
29JUN26 145.00 C 0.00 0.00 0.00 7.38 -0.41 29 0 1 0
29JUN26 147.50 C 0.00 0.00 0.00 6.47 -0.52 29 0 31 0
29JUN26 150.00 C 0.00 0.00 0.00 5.66 -0.36 29 0 7 0
29JUN26 152.50 C 0.00 0.00 0.00 4.90 -0.45 29 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 4.26 -0.37 29 0 6 0
29JUN26 157.50 C 0.00 0.00 0.00 3.66 -0.38 29 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 3.06 - 29 0 0 -
29JUN26 162.50 C 0.00 0.00 0.00 2.62 - 29 0 0 -
29SEP26 67.50 C 0.00 0.00 0.00 72.66 -0.96 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 70.46 -0.67 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.99 -0.70 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 65.32 -0.87 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.30 -0.35 51 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 60.29 -1.30 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.73 -1.05 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 55.84 -0.55 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.82 -0.85 35 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.52 -0.60 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 48.97 -0.29 41 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.46 -0.89 30 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 43.02 -0.68 29 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 41.71 +0.45 35 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 39.48 +0.68 35 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 37.20 -0.12 34 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 34.96 -0.30 33 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 31.42 -1.71 25 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 30.66 -0.34 31 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 27.27 -1.10 25 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 26.28 +0.16 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 24.18 -0.07 28 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 22.89 +0.50 29 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 19.95 -1.06 26 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 19.14 +0.16 28 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 17.35 -1.15 27 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 15.46 -0.51 26 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 14.49 -0.17 27 0 107 0
29SEP26 137.50 C 0.00 0.00 0.00 13.41 +0.01 28 0 104 0
29SEP26 140.00 C 0.00 0.00 0.00 12.25 -0.35 28 0 4 0
29SEP26 142.50 C 0.00 0.00 0.00 11.17 -0.45 28 0 50 0
29SEP26 145.00 C 0.00 0.00 0.00 10.18 -0.43 28 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 9.27 -0.28 28 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.41 -0.29 28 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 7.61 -0.32 28 0 0 0
29SEP26 155.00 C 7.07 7.07 7.07 6.86 -0.32 28 15 24 +14
29SEP26 157.50 C 0.00 0.00 0.00 6.11 -0.32 28 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 5.36 - 27 0 0 -
29SEP26 162.50 C 0.00 0.00 0.00 4.79 - 27 0 0 -
30DEC26 72.50 C 0.00 0.00 0.00 67.99 -0.70 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 65.82 -0.37 40 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 63.30 -0.35 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.74 -0.85 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 58.45 -0.33 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.84 -0.55 31 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 53.10 -1.27 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.91 -1.23 27 0 50 0
30DEC26 92.50 C 0.00 0.00 0.00 48.97 -0.67 31 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 46.58 -0.82 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 43.76 -1.39 25 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 41.71 -1.22 26 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 39.48 -0.89 26 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 37.20 -1.26 25 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 34.96 -1.33 25 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 32.96 -1.09 25 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 31.07 -1.01 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 28.89 -1.92 25 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 27.03 -1.82 24 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 25.33 -1.35 25 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 23.72 -1.60 25 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 22.11 -0.88 25 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 20.67 -0.57 26 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 19.24 -0.57 26 0 44 0
30DEC26 132.50 C 0.00 0.00 0.00 17.88 -0.52 26 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 16.63 -0.53 26 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 15.38 -0.53 26 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 14.26 -0.47 26 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 13.20 -0.47 26 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 12.14 -0.48 26 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 11.22 -0.42 26 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 10.35 -0.42 26 0 4 0
30DEC26 152.50 C 0.00 0.00 0.00 9.47 -0.42 26 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 8.73 -0.36 26 0 3 0
30DEC26 157.50 C 0.00 0.00 0.00 8.02 -0.37 26 0 8 0
30DEC26 160.00 C 0.00 0.00 0.00 7.54 - 27 0 0 -
30DEC26 162.50 C 0.00 0.00 0.00 6.91 - 27 0 0 -
TOTAL CALL 699 16,331 +236
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 271 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 257 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 244 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 231 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 218 0 174 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 206 0 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 194 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 182 0 127 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 171 0 147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 160 0 253 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 149 0 243 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 138 0 418 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 127 0 275 0
26FEB26 110.00 P 0.01 0.01 0.01 0.01 0.00 117 10 227 -10
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 106 0 403 0
26FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 96 0 403 0
26FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 87 0 340 0
26FEB26 120.00 P 0.05 0.06 0.05 0.01 0.00 77 8 551 +8
26FEB26 122.50 P 0.00 0.00 0.00 0.01 0.00 67 0 725 0
26FEB26 125.00 P 0.00 0.00 0.00 0.01 0.00 57 0 411 0
26FEB26 127.50 P 0.10 0.10 0.10 0.02 0.00 52 5 648 -5
26FEB26 130.00 P 0.11 0.11 0.11 0.06 -0.01 50 1 202 0
26FEB26 132.50 P 0.26 0.26 0.26 0.19 -0.03 49 1 150 +1
26FEB26 135.00 P 0.39 0.68 0.39 0.55 +0.02 49 17 349 -3
26FEB26 137.50 P 0.83 1.45 0.70 1.21 +0.06 48 80 82 +29
26FEB26 140.00 P 2.40 2.62 2.40 2.39 +0.19 49 65 78 +51
26FEB26 142.50 P 2.75 2.75 2.75 4.12 +0.41 52 5 6 +5
26FEB26 145.00 P 0.00 0.00 0.00 6.22 +0.59 56 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 8.56 +0.82 64 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 11.05 +0.97 76 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 13.20 +0.68 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 16.17 +1.17 107 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 18.75 +1.25 123 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 21.26 - 136 0 0 -
26FEB26 162.50 P 0.00 0.00 0.00 23.76 - 147 0 0 -
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 118 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 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 92 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 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 76 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 72 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 65 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 62 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 44 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 0.00 35 0 117 0
30MAR26 105.00 P 0.00 0.00 0.00 0.02 0.00 35 0 186 0
30MAR26 107.50 P 0.24 0.24 0.24 0.03 0.00 34 1 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.11 +0.02 34 0 148 0
30MAR26 115.00 P 0.39 0.39 0.39 0.19 +0.03 34 1 60 +1
30MAR26 117.50 P 0.00 0.00 0.00 0.32 +0.04 34 0 162 0
30MAR26 120.00 P 0.50 0.60 0.50 0.52 +0.07 34 13 136 +2
30MAR26 122.50 P 0.82 0.82 0.81 0.80 +0.10 34 32 59 -2
30MAR26 125.00 P 1.10 1.18 1.10 1.16 +0.13 34 5 63 -2
30MAR26 127.50 P 1.55 1.55 1.48 1.59 +0.15 33 13 79 +1
30MAR26 130.00 P 2.02 2.22 2.02 2.20 +0.18 33 4 124 -1
30MAR26 132.50 P 2.86 2.98 2.86 2.97 +0.22 33 16 50 +9
30MAR26 135.00 P 3.00 3.98 3.00 3.93 +0.29 33 37 44 +25
30MAR26 137.50 P 5.12 5.18 5.08 5.08 +0.39 33 25 251 0
30MAR26 140.00 P 5.30 6.73 5.30 6.45 +0.55 33 36 41 +30
30MAR26 142.50 P 7.10 7.62 7.10 8.03 +0.56 34 2 2 +1
30MAR26 145.00 P 0.00 0.00 0.00 9.59 +0.47 34 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 11.36 +0.84 34 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 13.48 +1.13 35 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 15.33 +0.89 34 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 17.99 +1.65 39 0 1 0
30MAR26 157.50 P 0.00 0.00 0.00 19.09 +0.63 24 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 22.62 - 42 0 0 -
30MAR26 162.50 P 0.00 0.00 0.00 23.76 - 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 0.00 32 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.02 0.00 32 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 12 0
29APR26 102.50 P 0.00 0.00 0.00 0.06 +0.01 31 0 54 0
29APR26 105.00 P 0.00 0.00 0.00 0.10 +0.02 31 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.16 +0.03 31 0 64 0
29APR26 110.00 P 0.00 0.00 0.00 0.26 +0.06 31 0 204 0
29APR26 112.50 P 0.00 0.00 0.00 0.39 +0.07 31 0 45 0
29APR26 115.00 P 0.00 0.00 0.00 0.57 +0.08 31 0 165 0
29APR26 117.50 P 0.00 0.00 0.00 0.83 +0.13 31 0 38 0
29APR26 120.00 P 1.14 1.15 1.14 1.18 +0.19 31 10 21 0
29APR26 122.50 P 0.00 0.00 0.00 1.56 +0.21 31 0 23 0
29APR26 125.00 P 0.00 0.00 0.00 2.03 +0.19 31 0 17 0
29APR26 127.50 P 0.00 0.00 0.00 2.63 +0.26 31 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 3.37 +0.30 31 0 2 0
29APR26 132.50 P 0.00 0.00 0.00 4.24 +0.37 30 0 12 0
29APR26 135.00 P 5.20 5.20 5.20 5.24 +0.41 30 2 1 -1
29APR26 137.50 P 0.00 0.00 0.00 6.42 +0.49 30 0 1 0
29APR26 140.00 P 0.00 0.00 0.00 7.78 +0.57 31 0 3 0
29APR26 142.50 P 0.00 0.00 0.00 9.30 +0.61 31 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 10.91 +0.59 31 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 12.95 +0.85 33 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 14.79 +1.33 33 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 16.78 +0.66 34 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 18.29 +0.69 31 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 20.38 +0.08 31 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 22.62 - 32 0 0 -
29APR26 162.50 P 0.00 0.00 0.00 25.52 - 37 0 0 -
28MAY26 97.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 5 0
28MAY26 100.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.21 +0.03 29 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 0.32 +0.05 29 0 4 0
28MAY26 110.00 P 0.00 0.00 0.00 0.47 +0.08 29 0 2 0
28MAY26 112.50 P 0.00 0.00 0.00 0.66 +0.09 29 0 25 0
28MAY26 115.00 P 0.00 0.00 0.00 0.91 +0.11 29 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 1.25 +0.12 29 0 100 0
28MAY26 120.00 P 0.00 0.00 0.00 1.70 +0.24 30 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 2.20 +0.21 30 0 29 0
28MAY26 125.00 P 0.00 0.00 0.00 2.77 +0.31 29 0 9 0
28MAY26 127.50 P 0.00 0.00 0.00 3.45 +0.31 29 0 31 0
28MAY26 130.00 P 0.00 0.00 0.00 4.23 +0.28 29 0 30 0
28MAY26 132.50 P 0.00 0.00 0.00 5.14 +0.30 29 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 6.22 +0.38 29 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 7.40 +0.52 29 0 15 0
28MAY26 140.00 P 0.00 0.00 0.00 8.72 +0.49 29 0 15 0
28MAY26 142.50 P 0.00 0.00 0.00 10.18 +0.54 29 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 11.81 +0.64 30 0 15 0
28MAY26 147.50 P 0.00 0.00 0.00 12.95 -0.19 28 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 14.79 +0.56 28 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 16.97 +0.85 29 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 19.46 +1.52 32 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.97 +0.11 30 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 23.69 - 33 0 0 -
28MAY26 162.50 P 0.00 0.00 0.00 25.52 - 32 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 0.03 -0.01 29 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.13 0.00 29 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.28 -0.01 29 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 0.39 -0.02 29 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.56 -0.02 29 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.77 -0.01 29 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 1.02 -0.02 29 0 24 0
29JUN26 115.00 P 0.00 0.00 0.00 1.37 -0.01 29 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 1.76 -0.01 29 0 31 0
29JUN26 120.00 P 0.00 0.00 0.00 2.31 +0.06 29 0 41 0
29JUN26 122.50 P 0.00 0.00 0.00 2.91 +0.17 29 0 102 0
29JUN26 125.00 P 0.00 0.00 0.00 3.51 +0.16 29 0 96 0
29JUN26 127.50 P 3.70 3.80 3.70 4.28 +0.17 29 30 71 +15
29JUN26 130.00 P 0.00 0.00 0.00 5.10 +0.19 29 0 77 0
29JUN26 132.50 P 0.00 0.00 0.00 6.08 +0.22 29 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 7.19 +0.31 29 0 49 0
29JUN26 137.50 P 0.00 0.00 0.00 8.40 +0.36 29 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 9.62 +0.25 28 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 11.10 +0.28 29 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 12.68 +0.42 29 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 14.63 +0.71 30 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 16.41 +0.42 30 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 17.18 +0.29 27 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 19.79 +0.19 29 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 21.60 +0.74 29 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 24.28 - 32 0 0 -
29JUN26 162.50 P 0.00 0.00 0.00 25.52 - 28 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 27 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.07 0.00 27 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.11 0.00 27 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.23 +0.01 27 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.32 +0.01 27 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.44 +0.01 27 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 0.60 +0.02 27 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 0.78 +0.02 27 0 38 0
29SEP26 105.00 P 0.00 0.00 0.00 1.03 +0.03 27 0 44 0
29SEP26 107.50 P 0.00 0.00 0.00 1.31 +0.05 27 0 23 0
29SEP26 110.00 P 0.00 0.00 0.00 1.66 +0.05 27 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 2.06 +0.07 27 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 2.54 +0.07 27 0 50 0
29SEP26 117.50 P 0.00 0.00 0.00 3.17 +0.19 28 0 30 0
29SEP26 120.00 P 0.00 0.00 0.00 3.79 +0.24 28 0 8 0
29SEP26 122.50 P 0.00 0.00 0.00 4.42 +0.23 27 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 5.19 +0.23 27 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 6.01 +0.25 27 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 6.92 +0.24 27 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 7.91 +0.28 27 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 9.06 +0.35 27 0 115 0
29SEP26 137.50 P 0.00 0.00 0.00 10.28 +0.38 27 0 100 0
29SEP26 140.00 P 0.00 0.00 0.00 11.54 +0.34 27 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 12.98 +0.31 27 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 14.51 +0.39 27 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 16.12 +0.41 27 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 17.51 +0.12 27 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 19.86 +0.26 28 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 21.12 -0.31 27 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 23.72 +0.44 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.04 - 28 0 0 -
29SEP26 162.50 P 0.00 0.00 0.00 26.71 - 27 0 0 -
30DEC26 72.50 P 0.00 0.00 0.00 0.03 0.00 27 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.07 0.00 27 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.11 0.00 27 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.15 0.00 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.22 0.00 27 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.29 0.00 27 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.41 +0.01 27 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.53 +0.01 27 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 0.70 0.00 27 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 0.89 +0.01 27 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.14 -0.02 27 0 33 0
30DEC26 102.50 P 0.00 0.00 0.00 1.41 +0.02 27 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 1.77 +0.03 27 0 37 0
30DEC26 107.50 P 0.00 0.00 0.00 2.13 +0.03 27 0 35 0
30DEC26 110.00 P 0.00 0.00 0.00 2.60 +0.04 27 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 3.08 +0.04 27 0 9 0
30DEC26 115.00 P 4.20 4.20 4.20 3.68 +0.06 27 4 7 +4
30DEC26 117.50 P 0.00 0.00 0.00 4.31 +0.06 27 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 5.17 +0.24 27 0 11 0
30DEC26 122.50 P 0.00 0.00 0.00 5.99 +0.10 27 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 6.82 +0.10 27 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 7.83 +0.13 27 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 8.84 +0.13 28 0 34 0
30DEC26 132.50 P 0.00 0.00 0.00 9.95 +0.18 28 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 11.17 +0.18 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 12.40 +0.18 28 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 13.77 +0.24 28 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 15.20 +0.24 28 0 0 0
30DEC26 145.00 P 15.75 15.75 15.75 16.64 +0.24 28 15 15 +15
30DEC26 147.50 P 0.00 0.00 0.00 18.24 +0.29 28 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 19.88 +0.30 28 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 21.54 +0.31 28 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 23.34 +0.36 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 25.17 +0.36 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 27.03 - 29 0 0 -
30DEC26 162.50 P 0.00 0.00 0.00 28.99 - 29 0 0 -
TOTAL PUT 438 18,099 +173
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$ 3.63
26FEB26 2.00 C 0.00 0.00 0.00 1.63 -0.07 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.53 -0.07 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.43 -0.07 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.83 -0.07 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.73 -0.07 0 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.63 -0.07 0 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.53 -0.07 0 0 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.43 -0.07 0 0 135 0
26FEB26 3.30 C 0.00 0.00 0.00 0.33 -0.07 0 0 103 0
26FEB26 3.40 C 0.00 0.00 0.00 0.23 -0.07 0 0 311 0
26FEB26 3.50 C 0.19 0.19 0.17 0.15 -0.06 61 28 619 -28
26FEB26 3.60 C 0.11 0.11 0.08 0.08 -0.05 59 45 237 -25
26FEB26 3.70 C 0.03 0.06 0.03 0.04 -0.04 63 24 183 -12
26FEB26 3.80 C 0.00 0.00 0.00 0.02 -0.03 69 0 1,051 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 -0.01 75 0 425 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,716 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 111 0 732 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 128 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 143 0 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 158 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 172 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 186 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 199 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.88 -0.10 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.83 -0.07 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.74 -0.06 100 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.69 -0.08 96 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.64 -0.07 92 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.53 -0.08 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.45 -0.07 95 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.33 -0.09 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.24 -0.07 64 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.13 -0.08 0 0 54 0
30MAR26 2.60 C 0.00 0.00 0.00 1.05 -0.08 67 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.94 -0.06 46 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.85 -0.07 54 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.75 -0.07 48 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.66 -0.06 48 0 37 0
30MAR26 3.10 C 0.00 0.00 0.00 0.57 -0.06 47 0 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.49 -0.06 47 0 63 0
30MAR26 3.30 C 0.00 0.00 0.00 0.42 -0.06 49 0 333 0
30MAR26 3.40 C 0.00 0.00 0.00 0.35 -0.06 49 0 392 0
30MAR26 3.50 C 0.00 0.00 0.00 0.31 -0.04 54 0 459 0
30MAR26 3.60 C 0.00 0.00 0.00 0.25 -0.05 52 0 265 0
30MAR26 3.70 C 0.00 0.00 0.00 0.20 -0.05 51 0 124 0
30MAR26 3.80 C 0.16 0.16 0.16 0.17 -0.03 53 1 425 -1
30MAR26 3.90 C 0.00 0.00 0.00 0.14 -0.03 54 0 302 0
30MAR26 4.00 C 0.13 0.13 0.11 0.11 -0.04 53 70 403 -6
30MAR26 4.10 C 0.10 0.10 0.10 0.09 -0.03 54 6 187 0
30MAR26 4.20 C 0.00 0.00 0.00 0.07 -0.03 54 0 121 0
30MAR26 4.30 C 0.06 0.06 0.06 0.05 -0.02 52 2 162 +2
30MAR26 4.40 C 0.00 0.00 0.00 0.04 -0.02 53 0 43 0
30MAR26 4.50 C 0.04 0.04 0.04 0.03 -0.02 53 9 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.02 -0.02 51 0 17 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 51 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.54 -0.07 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.45 -0.07 64 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.34 -0.08 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.15 -0.07 48 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.05 -0.08 43 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.96 -0.07 46 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.87 -0.07 47 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.78 -0.07 46 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.70 -0.06 47 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.61 -0.07 44 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.54 -0.06 45 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.48 -0.06 47 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.42 -0.06 47 0 1 0
29APR26 3.50 C 0.00 0.00 0.00 0.37 -0.05 48 0 75 0
29APR26 3.60 C 0.00 0.00 0.00 0.31 -0.05 47 0 23 0
29APR26 3.70 C 0.00 0.00 0.00 0.28 -0.04 50 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.24 -0.04 50 10 89 0
29APR26 3.90 C 0.00 0.00 0.00 0.20 -0.04 49 0 132 0
29APR26 4.00 C 0.00 0.00 0.00 0.17 -0.04 49 0 68 0
29APR26 4.10 C 0.00 0.00 0.00 0.14 -0.04 49 0 34 0
29APR26 4.20 C 0.00 0.00 0.00 0.12 -0.03 49 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.10 -0.03 49 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.06 - 50 0 0 -
28MAY26 2.50 C 0.00 0.00 0.00 1.17 -0.07 50 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 1.08 -0.07 49 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.99 -0.07 48 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.90 -0.07 47 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.82 -0.05 47 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.74 -0.08 47 0 25 0
28MAY26 3.10 C 0.00 0.00 0.00 0.66 -0.06 45 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.60 -0.06 47 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.54 -0.04 48 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.48 -0.05 48 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.42 -0.05 47 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.38 -0.04 48 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.34 -0.03 49 0 13 0
28MAY26 3.80 C 0.00 0.00 0.00 0.30 -0.03 49 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.27 -0.03 50 0 2 0
28MAY26 4.00 C 0.00 0.00 0.00 0.23 -0.03 49 0 50 0
28MAY26 4.10 C 0.00 0.00 0.00 0.20 -0.03 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.18 -0.02 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.15 -0.03 49 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.13 -0.03 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.12 -0.02 50 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.10 - 49 0 0 -
29JUN26 1.70 C 0.00 0.00 0.00 1.96 -0.05 77 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.91 -0.07 74 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.86 -0.07 71 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.80 -0.07 58 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.75 -0.08 55 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.71 -0.06 63 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.66 -0.06 60 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.57 -0.05 62 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.47 -0.06 57 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.37 -0.06 52 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.28 -0.06 52 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.19 -0.05 51 5 24 -5
29JUN26 2.60 C 0.00 0.00 0.00 1.09 -0.06 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.01 -0.05 48 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.93 -0.05 48 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.85 -0.05 48 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.78 -0.05 48 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.70 -0.04 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.64 -0.04 47 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.57 -0.05 46 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.51 -0.05 45 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.47 -0.04 47 0 540 0
29JUN26 3.60 C 0.00 0.00 0.00 0.42 -0.04 47 0 42 0
29JUN26 3.70 C 0.00 0.00 0.00 0.38 -0.03 47 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.34 -0.03 47 0 154 0
29JUN26 3.90 C 0.00 0.00 0.00 0.31 -0.02 48 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.28 -0.03 49 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.25 -0.03 49 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.23 -0.02 49 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.18 -0.02 49 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 -0.02 49 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.12 -0.02 48 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.10 -0.01 50 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.67 -0.06 50 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.58 -0.06 50 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.48 -0.06 46 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.39 -0.06 45 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.30 -0.06 44 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.22 -0.06 44 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.14 -0.05 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 1.06 -0.06 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.99 -0.06 44 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.92 -0.06 44 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.86 -0.06 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.80 -0.05 45 0 5 0
29SEP26 3.20 C 0.00 0.00 0.00 0.75 -0.05 46 0 5 0
29SEP26 3.30 C 0.00 0.00 0.00 0.71 -0.03 48 0 12 0
29SEP26 3.40 C 0.00 0.00 0.00 0.65 -0.04 47 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.60 -0.05 47 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.55 -0.05 47 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 -0.04 47 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.47 -0.04 47 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.44 -0.04 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.40 -0.04 47 0 85 0
29SEP26 4.10 C 0.00 0.00 0.00 0.37 -0.04 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.35 -0.03 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.32 -0.03 48 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 -0.02 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.28 -0.03 49 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 -0.03 49 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 -0.03 49 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 -0.03 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.20 -0.03 49 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.68 -0.06 41 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.59 -0.06 41 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.50 -0.06 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.42 -0.06 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.33 -0.07 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.26 -0.06 41 0 29 0
30DEC26 2.60 C 0.00 0.00 0.00 1.19 -0.06 42 5 5 +5
30DEC26 2.70 C 0.00 0.00 0.00 1.12 -0.07 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.06 -0.06 43 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 1.00 -0.06 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.94 -0.06 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.88 -0.06 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.83 -0.06 45 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.78 -0.06 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.73 -0.06 45 0 11 0
30DEC26 3.50 C 0.00 0.00 0.00 0.69 -0.05 45 0 28 0
30DEC26 3.60 C 0.00 0.00 0.00 0.64 -0.06 45 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.61 -0.04 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 -0.05 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.53 -0.05 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 -0.04 46 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.47 -0.04 46 0 33 0
30DEC26 4.20 C 0.00 0.00 0.00 0.45 -0.03 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 -0.03 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 -0.03 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 -0.03 48 0 55 0
30DEC26 4.60 C 0.00 0.00 0.00 0.35 - 47 0 0 -
TOTAL CALL 205 15,547 -70
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 429 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 313 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 260 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 235 0 75 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 211 0 139 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 188 0 137 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 164 0 1,040 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 141 0 181 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 118 0 376 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 95 0 297 0
26FEB26 3.40 P 0.01 0.01 0.01 0.01 0.00 72 1 158 -1
26FEB26 3.50 P 0.00 0.00 0.00 0.02 0.00 62 0 231 0
26FEB26 3.60 P 0.05 0.05 0.05 0.05 +0.01 60 5 159 +5
26FEB26 3.70 P 0.00 0.00 0.00 0.11 +0.03 64 0 20 0
26FEB26 3.80 P 0.00 0.00 0.00 0.19 +0.04 70 0 1 0
26FEB26 3.90 P 0.00 0.00 0.00 0.28 +0.07 76 0 200 0
26FEB26 4.00 P 0.00 0.00 0.00 0.38 +0.06 95 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.48 +0.07 112 0 200 0
26FEB26 4.20 P 0.00 0.00 0.00 0.59 +0.07 152 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.69 +0.07 169 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.79 +0.09 187 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.90 +0.10 223 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.00 +0.10 239 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.10 +0.09 255 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.21 +0.11 289 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.31 +0.11 304 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 129 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 0.00 120 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 116 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 112 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 104 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 97 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 90 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 83 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 76 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 69 0 285 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 63 0 193 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 296 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 397 0
30MAR26 2.90 P 0.00 0.00 0.00 0.02 0.00 53 0 453 0
30MAR26 3.00 P 0.00 0.00 0.00 0.03 0.00 52 0 393 0
30MAR26 3.10 P 0.00 0.00 0.00 0.05 +0.01 54 0 102 0
30MAR26 3.20 P 0.00 0.00 0.00 0.06 0.00 50 0 365 0
30MAR26 3.30 P 0.08 0.08 0.08 0.09 +0.01 52 2 110 +2
30MAR26 3.40 P 0.00 0.00 0.00 0.12 +0.01 51 0 1,602 0
30MAR26 3.50 P 0.15 0.15 0.15 0.16 +0.01 51 16 52 +16
30MAR26 3.60 P 0.00 0.00 0.00 0.21 +0.02 52 0 10 0
30MAR26 3.70 P 0.00 0.00 0.00 0.27 +0.02 53 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.33 +0.03 53 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.39 +0.02 51 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.48 +0.05 56 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.56 +0.05 57 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.64 +0.05 57 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.73 +0.07 59 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.81 +0.04 56 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.91 +0.06 61 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.01 +0.06 65 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.10 +0.07 65 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.21 +0.07 73 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.31 +0.08 77 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 0.00 48 0 6 0
29APR26 2.80 P 0.00 0.00 0.00 0.03 0.00 48 0 20 0
29APR26 2.90 P 0.00 0.00 0.00 0.05 +0.01 51 0 11 0
29APR26 3.00 P 0.00 0.00 0.00 0.06 0.00 48 0 82 0
29APR26 3.10 P 0.00 0.00 0.00 0.08 +0.01 48 0 775 0
29APR26 3.20 P 0.10 0.10 0.10 0.11 +0.01 48 20 264 +20
29APR26 3.30 P 0.00 0.00 0.00 0.15 +0.02 50 0 22 0
29APR26 3.40 P 0.17 0.17 0.17 0.17 +0.01 47 45 75 +45
29APR26 3.50 P 0.00 0.00 0.00 0.22 +0.02 48 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.28 +0.03 50 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.33 +0.02 49 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.39 +0.02 49 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.46 +0.03 50 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.53 +0.04 50 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.61 +0.04 52 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.69 +0.04 52 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.77 +0.04 53 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.86 +0.05 54 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.95 +0.06 56 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.04 - 57 0 0 -
28MAY26 2.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.04 0.00 48 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.07 +0.01 47 0 20 0
28MAY26 3.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 9 0
28MAY26 3.10 P 0.11 0.11 0.11 0.12 +0.01 48 5 15 +5
28MAY26 3.20 P 0.00 0.00 0.00 0.15 +0.01 47 0 15 0
28MAY26 3.30 P 0.00 0.00 0.00 0.19 +0.02 48 0 406 0
28MAY26 3.40 P 0.00 0.00 0.00 0.23 +0.02 48 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.27 +0.01 47 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.32 +0.02 47 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.38 +0.02 48 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.44 +0.02 48 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.51 +0.03 49 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.59 +0.04 51 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.66 +0.04 51 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.73 +0.04 50 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.81 +0.04 51 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.90 +0.05 53 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.98 +0.05 53 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.06 - 52 0 0 -
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 65 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 58 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 +0.01 49 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 +0.01 50 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 +0.01 48 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 +0.01 49 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 0.00 47 0 69 0
29JUN26 2.90 P 0.00 0.00 0.00 0.10 0.00 47 0 99 0
29JUN26 3.00 P 0.00 0.00 0.00 0.13 +0.01 47 0 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.16 +0.01 47 0 7,842 0
29JUN26 3.20 P 0.00 0.00 0.00 0.20 +0.02 48 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.24 +0.02 48 0 21 0
29JUN26 3.40 P 0.00 0.00 0.00 0.28 +0.01 47 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.33 +0.02 48 0 535 0
29JUN26 3.60 P 0.00 0.00 0.00 0.39 +0.02 49 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.45 +0.03 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.51 +0.03 49 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.58 +0.04 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.65 +0.04 51 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.72 +0.05 51 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.79 +0.04 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.87 +0.05 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.95 +0.05 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.03 +0.05 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.12 +0.06 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.20 +0.05 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.29 +0.06 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.38 +0.06 55 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.04 0.00 48 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.06 +0.01 50 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 +0.01 50 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.09 0.00 48 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.12 +0.01 50 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.14 +0.01 49 0 219 0
29SEP26 2.80 P 0.00 0.00 0.00 0.17 +0.01 49 0 33 0
29SEP26 2.90 P 0.19 0.19 0.19 0.20 +0.01 49 3 157 +3
29SEP26 3.00 P 0.00 0.00 0.00 0.23 +0.01 48 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.27 +0.01 49 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.32 +0.02 49 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.36 +0.02 49 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.41 +0.02 49 0 24 0
29SEP26 3.50 P 0.00 0.00 0.00 0.47 +0.03 50 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.52 +0.03 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.58 +0.03 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.64 +0.03 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.70 +0.03 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.77 +0.04 50 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 0.84 +0.04 51 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.91 +0.04 51 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 0.99 +0.05 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.06 +0.04 51 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.14 +0.05 52 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.22 +0.05 52 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.30 +0.05 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.38 +0.05 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.47 +0.05 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.04 0.00 47 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.06 +0.01 48 0 203 0
30DEC26 2.20 P 0.00 0.00 0.00 0.07 0.00 47 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.09 0.00 48 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.11 0.00 47 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.14 +0.01 48 0 208 0
30DEC26 2.60 P 0.00 0.00 0.00 0.16 0.00 47 0 225 0
30DEC26 2.70 P 0.00 0.00 0.00 0.19 0.00 47 0 90 0
30DEC26 2.80 P 0.00 0.00 0.00 0.22 0.00 47 0 237 0
30DEC26 2.90 P 0.00 0.00 0.00 0.26 +0.01 48 0 25 0
30DEC26 3.00 P 0.00 0.00 0.00 0.30 +0.01 48 0 185 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 +0.01 48 0 20 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 +0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.43 +0.01 48 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.49 +0.02 48 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.54 +0.02 48 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.59 +0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.65 +0.02 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.72 +0.02 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.78 +0.02 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.85 +0.03 49 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.91 +0.02 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.98 +0.02 49 0 95 0
30DEC26 4.30 P 0.00 0.00 0.00 1.05 +0.02 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.13 +0.03 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.21 +0.04 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.28 - 50 0 0 -
TOTAL PUT 97 25,259 +95
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$ 64.50
26FEB26 45.00 C 0.00 0.00 0.00 19.51 -1.60 165 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.72 -1.39 272 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.69 -1.42 250 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.83 -1.28 266 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.71 -1.40 227 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.65 -1.46 199 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.21 -1.40 179 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.70 -1.41 144 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.22 -1.65 114 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 4.53 -1.59 49 0 166 0
26FEB26 62.50 C 2.50 2.63 2.40 2.19 -1.47 43 19 34 -9
26FEB26 65.00 C 0.77 0.77 0.77 0.58 -0.93 41 15 174 -15
26FEB26 67.50 C 0.14 0.14 0.14 0.06 -0.33 41 8 121 -8
26FEB26 70.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 122 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 74 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 83 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 113 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 127 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 141 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.95 -1.25 111 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.89 -1.35 103 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 26.30 -0.84 120 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 24.61 -1.53 54 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.83 -1.38 85 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.84 -1.58 82 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.96 -1.26 85 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 20.99 -1.18 82 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.92 -1.30 75 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 18.72 -1.44 57 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 17.69 -1.50 51 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.91 -1.52 63 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 16.11 -1.11 67 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 14.66 -1.59 37 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 12.22 -1.69 36 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 10.17 -1.57 46 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 7.91 -1.13 42 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 5.74 -1.15 37 0 200 0
30MAR26 62.50 C 0.00 0.00 0.00 4.08 -0.98 37 0 217 0
30MAR26 65.00 C 3.03 3.18 2.92 2.73 -0.84 36 33 123 +28
30MAR26 67.50 C 1.96 1.96 1.96 1.78 -0.64 37 2 167 0
30MAR26 70.00 C 1.19 1.22 1.19 1.10 -0.46 37 35 226 +19
30MAR26 72.50 C 0.73 0.73 0.73 0.65 -0.37 37 7 322 +7
30MAR26 75.00 C 0.00 0.00 0.00 0.36 -0.24 37 0 137 0
30MAR26 77.50 C 0.00 0.00 0.00 0.19 -0.15 37 0 47 0
30MAR26 80.00 C 0.16 0.16 0.16 0.10 -0.08 37 6 126 +6
30MAR26 82.50 C 0.00 0.00 0.00 0.05 -0.05 37 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.92 -1.43 50 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.72 -1.72 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.69 -1.50 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 17.11 -1.34 49 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.30 -1.22 51 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.82 -1.73 31 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.65 -1.26 37 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.67 -1.07 40 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.65 -0.85 39 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 6.68 -0.99 36 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 5.15 -0.95 36 0 421 0
29APR26 65.00 C 0.00 0.00 0.00 3.82 -0.88 36 0 260 0
29APR26 67.50 C 0.00 0.00 0.00 2.85 -0.69 36 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 2.09 -0.54 37 0 6 0
29APR26 72.50 C 0.00 0.00 0.00 1.47 -0.45 37 0 68 0
29APR26 75.00 C 0.00 0.00 0.00 1.01 -0.39 37 0 194 0
29APR26 77.50 C 0.00 0.00 0.00 0.68 -0.29 37 0 34 0
29APR26 80.00 C 0.00 0.00 0.00 0.45 -0.21 37 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.29 -0.15 37 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.18 -0.11 36 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.12 -0.07 37 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.19 -1.25 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.38 -1.65 47 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.40 -1.34 45 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.39 -1.36 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.90 -1.93 24 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.21 -1.32 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 11.19 -0.78 39 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 8.78 -1.27 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 7.39 -0.92 36 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 5.92 -0.94 36 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 4.60 -0.89 35 0 156 0
28MAY26 67.50 C 0.00 0.00 0.00 3.60 -0.74 35 0 36 0
28MAY26 70.00 C 0.00 0.00 0.00 2.80 -0.60 36 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 2.13 -0.51 36 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.58 -0.45 36 0 17 0
28MAY26 77.50 C 0.00 0.00 0.00 1.15 -0.38 36 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.83 -0.30 36 0 34 0
28MAY26 82.50 C 0.00 0.00 0.00 0.60 -0.22 36 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.42 -0.17 36 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.29 -0.13 36 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.42 -1.07 58 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.96 -1.71 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.99 -1.66 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.92 -1.43 34 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 19.33 -1.28 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.50 -1.53 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.54 -1.23 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.63 -1.31 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.70 -1.13 42 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 13.57 -1.13 41 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.51 -0.82 39 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 9.63 -1.01 38 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 7.95 -0.75 37 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 6.30 -1.02 36 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 5.15 -0.82 36 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.14 -0.70 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.28 -0.63 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.55 -0.63 36 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 1.96 -0.55 36 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.50 -0.45 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.15 -0.34 36 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.86 -0.29 36 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.62 -0.26 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.47 -0.17 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.35 -0.14 36 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.26 -0.10 36 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.19 -0.08 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.99 -1.84 33 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 20.41 -1.47 40 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 19.33 -1.66 37 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.51 -1.60 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.95 -1.22 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.21 -1.10 41 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.13 -1.35 38 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.28 -1.11 39 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.06 -1.42 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.79 -1.04 37 0 152 0
29SEP26 60.00 C 0.00 0.00 0.00 9.15 -1.47 36 0 142 0
29SEP26 62.50 C 8.04 8.04 8.04 7.92 -1.02 36 15 15 +15
29SEP26 65.00 C 0.00 0.00 0.00 6.85 -0.89 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.87 -0.84 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.03 -0.76 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.30 -0.66 37 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 3.65 -0.62 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 3.12 -0.51 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 2.65 -0.46 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.27 -0.36 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.91 -0.40 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.62 -0.32 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.34 -0.32 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.14 -0.24 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.94 -0.24 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.72 -1.51 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.86 -1.48 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.02 -1.51 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.06 -1.42 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.24 -1.43 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.47 -1.43 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.70 -1.35 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.09 -1.29 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.72 -1.09 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 10.43 -0.95 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.24 -0.92 36 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 8.20 -0.80 36 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 7.21 -0.80 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.39 -0.68 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 5.59 -0.66 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.94 -0.55 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.29 -0.57 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.79 -0.52 36 0 0 0
30DEC26 82.50 C 3.53 3.53 3.53 3.30 -0.52 36 3 3 +3
30DEC26 85.00 C 0.00 0.00 0.00 2.98 -0.41 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.59 -0.35 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.25 -0.31 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.97 -0.27 37 0 1,000 0
TOTAL CALL 143 8,842 +46
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 165 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 155 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 145 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 135 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 99 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 89 0 90 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 239 0
26FEB26 60.00 P 0.05 0.05 0.04 0.01 0.00 44 30 388 +6
26FEB26 62.50 P 0.16 0.16 0.16 0.15 +0.10 41 56 272 -21
26FEB26 65.00 P 0.95 1.06 0.89 1.04 +0.58 40 36 150 +20
26FEB26 67.50 P 2.67 2.67 2.67 3.11 +1.29 48 6 25 -1
26FEB26 70.00 P 5.04 5.04 5.04 5.50 +1.45 0 15 15 +15
26FEB26 72.50 P 0.00 0.00 0.00 8.00 +1.41 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.82 +1.76 152 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 13.38 +1.91 183 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.50 +1.50 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 18.00 +1.46 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.94 +1.95 255 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.46 +1.99 277 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 25.50 +1.53 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.00 +1.50 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.50 +1.54 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 157 0
30MAR26 52.50 P 0.00 0.00 0.00 0.09 +0.03 37 0 150 0
30MAR26 55.00 P 0.00 0.00 0.00 0.23 +0.07 37 0 295 0
30MAR26 57.50 P 0.00 0.00 0.00 0.55 +0.17 37 0 222 0
30MAR26 60.00 P 1.03 1.06 1.00 1.05 +0.25 36 56 247 +54
30MAR26 62.50 P 1.75 1.85 1.74 1.93 +0.47 37 33 331 +19
30MAR26 65.00 P 2.96 2.96 2.96 3.13 +0.66 37 5 75 +5
30MAR26 67.50 P 0.00 0.00 0.00 4.65 +0.86 37 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 6.24 +0.75 33 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.26 +0.82 31 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 10.82 +1.31 39 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.38 +1.60 47 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.52 +1.13 37 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.00 +1.42 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.94 +1.90 65 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.46 +1.44 71 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 25.50 +1.17 0 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.45 +1.88 80 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 30.50 +1.44 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.09 +0.03 37 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.12 +0.03 36 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.17 +0.05 37 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.36 +0.09 36 0 31 0
29APR26 55.00 P 0.68 0.68 0.68 0.68 +0.16 36 1 71 +1
29APR26 57.50 P 1.10 1.10 1.10 1.18 +0.24 36 2 26 +2
29APR26 60.00 P 0.00 0.00 0.00 1.87 +0.33 36 0 205 0
29APR26 62.50 P 0.00 0.00 0.00 2.87 +0.50 36 0 384 0
29APR26 65.00 P 3.93 3.93 3.93 4.13 +0.68 37 8 200 0
29APR26 67.50 P 0.00 0.00 0.00 5.57 +0.77 36 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 7.10 +0.71 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.10 +0.85 36 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.31 +1.16 38 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.38 +1.02 36 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.59 +0.89 33 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.08 +1.31 36 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.94 +1.39 49 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.46 +1.44 54 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.11 +0.03 36 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.15 +0.03 36 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.20 +0.04 36 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.27 +0.06 36 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.35 +0.08 36 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 0.64 +0.13 36 0 19 0
28MAY26 55.00 P 1.05 1.05 1.05 1.08 +0.22 36 3 24 +3
28MAY26 57.50 P 0.00 0.00 0.00 1.64 +0.27 35 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 2.44 +0.37 35 0 100 0
28MAY26 62.50 P 0.00 0.00 0.00 3.50 +0.53 36 0 114 0
28MAY26 65.00 P 0.00 0.00 0.00 4.77 +0.68 36 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 6.25 +0.81 36 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 7.59 +0.59 34 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.61 +0.96 35 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.56 +0.79 35 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.69 +1.05 35 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 15.87 +1.17 34 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.08 +1.03 31 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.94 +1.39 42 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.46 +1.31 46 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.19 +0.05 36 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.24 +0.04 36 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.31 +0.06 36 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.39 +0.06 36 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.50 +0.10 36 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.62 +0.11 36 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.77 +0.15 36 0 17 0
29JUN26 52.50 P 1.20 1.20 1.20 1.20 +0.20 36 2 16 0
29JUN26 55.00 P 0.00 0.00 0.00 1.76 +0.26 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 2.53 +0.30 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 3.51 +0.44 35 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 4.66 +0.54 35 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 6.00 +0.64 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 7.56 +0.75 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 9.19 +0.76 35 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 11.24 +1.20 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.13 +1.17 36 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.22 +1.36 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.63 +1.61 39 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.38 +0.90 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.63 +0.83 32 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 23.82 +0.85 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.14 +1.02 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 28.57 +1.15 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.18 +1.56 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.72 +0.07 38 0 38 0
29SEP26 45.00 P 0.00 0.00 0.00 0.86 +0.12 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 1.02 +0.14 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.18 +0.14 38 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.42 +0.23 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.64 +0.20 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.86 +0.21 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 2.56 +0.28 38 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 3.40 +0.37 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 4.39 +0.48 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 5.51 +0.53 39 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.78 +0.60 39 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 8.21 +0.72 39 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 9.74 +0.77 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 11.42 +0.86 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.22 +0.98 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.09 +1.01 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.09 +1.13 41 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.14 +1.16 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.01 +0.95 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.49 +1.37 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.77 +1.68 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.93 +1.60 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.40 +1.57 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.55 +1.45 45 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.36 +0.19 37 0 511 0
30DEC26 46.00 P 0.00 0.00 0.00 1.57 +0.25 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.78 +0.25 37 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 2.05 +0.31 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.33 +0.32 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 2.61 +0.33 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 3.40 +0.42 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.29 +0.45 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.36 +0.55 38 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 6.54 +0.65 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.82 +0.69 38 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 9.27 +0.82 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 10.77 +0.83 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.45 +0.95 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 14.17 +0.99 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 16.04 +1.09 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.93 +1.11 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.96 +1.21 40 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.02 +1.23 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.13 +1.28 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.36 +1.33 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.61 +1.39 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.81 +1.44 42 0 0 0
TOTAL PUT 253 8,472 +103
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 69.40
26FEB26 46.00 C 23.61 23.61 23.61 23.61 -1.50 314 8 69 0
26FEB26 47.00 C 22.70 22.70 22.70 22.70 -1.41 322 8 45 0
26FEB26 48.00 C 0.00 0.00 0.00 21.63 -1.48 291 0 10 0
26FEB26 49.00 C 0.00 0.00 0.00 20.63 -1.48 277 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 19.63 -1.48 264 0 115 0
26FEB26 52.50 C 0.00 0.00 0.00 17.13 -1.48 231 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 14.63 -1.48 199 0 27 0
26FEB26 57.50 C 0.00 0.00 0.00 12.13 -1.48 167 0 11 0
26FEB26 60.00 C 0.00 0.00 0.00 9.64 -1.46 138 0 29 0
26FEB26 62.50 C 0.00 0.00 0.00 7.12 -1.50 105 0 44 0
26FEB26 65.00 C 0.00 0.00 0.00 4.59 -1.59 71 0 126 0
26FEB26 67.50 C 2.53 2.65 2.30 2.34 -1.50 56 4 589 +3
26FEB26 70.00 C 1.66 1.66 0.85 0.83 -1.17 53 69 449 +6
26FEB26 72.50 C 0.30 0.45 0.20 0.18 -0.69 52 112 428 +35
26FEB26 75.00 C 0.14 0.14 0.05 0.03 -0.25 54 75 420 +38
26FEB26 77.50 C 0.05 0.05 0.02 0.01 -0.06 62 62 521 -6
26FEB26 80.00 C 0.02 0.02 0.01 0.01 -0.01 78 12 574 +8
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,368 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,093 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 120 0 288 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 132 0 993 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 145 0 120 0
26FEB26 95.00 C 0.01 0.01 0.01 0.01 0.00 157 1 187 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 168 0 39 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 179 0 140 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 190 0 338 0
27FEB26 48.00 C 0.00 0.00 0.00 21.64 -1.47 239 0 0 0
27FEB26 49.00 C 0.00 0.00 0.00 20.64 -1.48 228 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 19.64 -1.48 217 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 17.14 -1.48 189 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 14.64 -1.48 163 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 12.14 -1.48 137 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 9.65 -1.47 113 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 7.14 -1.49 87 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 4.68 -1.50 65 0 15 0
27FEB26 67.50 C 2.53 2.53 2.53 2.56 -1.44 56 5 9 +5
27FEB26 70.00 C 1.50 1.50 0.97 1.09 -1.21 54 42 56 -9
27FEB26 72.50 C 0.54 0.55 0.41 0.35 -0.73 53 22 44 +11
27FEB26 75.00 C 0.20 0.20 0.15 0.08 -0.33 53 6 35 -2
27FEB26 77.50 C 0.05 0.05 0.05 0.02 -0.11 56 25 27 +16
27FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 1 0
27FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
27FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 21.82 -1.29 146 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 20.84 -1.28 141 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 19.64 -1.50 116 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 17.25 -1.37 111 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 14.79 -1.33 98 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 12.31 -1.32 84 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 9.65 -1.58 60 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 7.21 -1.58 50 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 5.15 -1.41 51 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 3.31 -1.25 48 0 0 0
06MAR26 70.00 C 1.97 2.25 1.74 1.92 -1.01 47 22 10 +9
06MAR26 72.50 C 1.24 1.32 0.94 1.01 -0.81 47 23 18 +3
06MAR26 75.00 C 0.81 0.81 0.52 0.47 -0.53 46 24 27 +4
06MAR26 77.50 C 0.29 0.38 0.29 0.20 -0.30 46 2 11 +1
06MAR26 80.00 C 0.19 0.22 0.15 0.08 -0.15 47 16 34 +6
06MAR26 82.50 C 0.00 0.00 0.00 0.03 -0.07 47 0 10 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 - 64 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 49.63 -1.57 202 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 48.79 -1.37 216 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 47.64 -1.62 188 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 46.79 -1.37 200 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 45.82 -1.43 196 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 44.76 -1.41 182 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 43.70 -1.47 169 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 42.79 -1.49 172 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 41.83 -1.35 170 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 40.73 -1.45 154 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 39.79 -1.39 154 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 38.80 -1.38 149 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 37.70 -1.56 134 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 36.83 -1.40 141 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 35.82 -1.36 135 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 34.69 -1.57 118 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 33.71 -1.55 116 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 32.81 -1.39 119 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 31.81 -1.49 115 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 30.83 -1.38 112 0 35 0
30MAR26 40.00 C 29.79 30.09 29.69 30.05 -1.18 120 45 45 +44
30MAR26 41.00 C 0.00 0.00 0.00 28.81 -1.50 102 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 27.82 -1.50 98 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 26.82 -1.44 94 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 25.73 -1.62 84 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 24.76 -1.48 82 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 23.75 -1.62 78 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 22.83 -1.46 79 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 21.82 -1.55 75 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 20.84 -1.49 72 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 19.77 -1.54 65 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 17.31 -1.43 58 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 14.89 -1.54 53 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 12.60 -1.48 51 0 126 0
30MAR26 60.00 C 10.60 10.60 10.60 10.35 -1.28 48 1 286 0
30MAR26 62.50 C 7.50 7.50 7.50 8.23 -1.34 45 1 65 0
30MAR26 65.00 C 0.00 0.00 0.00 6.42 -1.25 45 0 106 0
30MAR26 67.50 C 4.77 4.77 4.77 5.03 -0.97 46 1 441 +1
30MAR26 70.00 C 3.80 3.95 3.30 3.73 -0.95 46 33 1,276 +7
30MAR26 72.50 C 2.73 3.00 2.46 2.69 -0.85 46 19 305 +7
30MAR26 75.00 C 2.37 2.37 1.95 1.89 -0.79 45 35 979 +13
30MAR26 77.50 C 1.53 1.64 1.53 1.29 -0.63 45 6 234 -1
30MAR26 80.00 C 1.13 1.32 1.08 0.86 -0.48 45 16 900 +3
30MAR26 82.50 C 0.87 0.94 0.87 0.56 -0.36 45 3 143 +2
30MAR26 85.00 C 0.68 0.70 0.59 0.36 -0.26 45 9 978 +2
30MAR26 87.50 C 0.00 0.00 0.00 0.22 -0.19 45 0 296 0
30MAR26 90.00 C 0.33 0.36 0.33 0.14 -0.12 45 5 1,146 -4
30MAR26 92.50 C 0.25 0.27 0.25 0.08 -0.09 45 9 301 0
30MAR26 95.00 C 0.24 0.24 0.21 0.05 -0.06 45 9 746 -6
30MAR26 97.50 C 0.18 0.18 0.15 0.03 -0.04 45 29 88 -23
30MAR26 100.00 C 0.13 0.15 0.13 0.02 -0.02 46 4 328 +1
30MAR26 102.50 C 0.10 0.10 0.10 0.01 -0.02 45 10 257 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 538 0
30MAR26 107.50 C 0.07 0.07 0.07 0.01 0.00 50 1 90 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 61 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 27 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 115 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 68 0 54 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 84 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 75 0 13 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 77 0 78 0
29APR26 48.00 C 0.00 0.00 0.00 22.02 -1.51 58 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 21.04 -1.48 56 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 20.09 -1.48 54 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 17.86 -1.28 54 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.40 -1.54 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.28 -1.31 47 0 10 0
29APR26 60.00 C 0.00 0.00 0.00 11.24 -1.27 46 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 9.27 -1.24 44 0 63 0
29APR26 65.00 C 0.00 0.00 0.00 7.66 -1.22 44 0 180 0
29APR26 67.50 C 6.40 6.45 6.00 6.31 -0.98 44 6 534 +4
29APR26 70.00 C 5.21 5.21 5.07 5.06 -1.00 44 27 233 +6
29APR26 72.50 C 4.46 4.46 4.14 4.03 -0.94 44 8 158 0
29APR26 75.00 C 3.56 3.60 3.56 3.14 -0.92 44 5 736 +1
29APR26 77.50 C 2.76 2.76 2.76 2.42 -0.79 44 2 49 0
29APR26 80.00 C 2.31 2.40 2.31 1.84 -0.67 44 6 246 +1
29APR26 82.50 C 2.03 2.03 2.03 1.38 -0.56 44 2 133 +2
29APR26 85.00 C 1.57 1.57 1.57 1.03 -0.46 44 4 609 -4
29APR26 87.50 C 1.43 1.43 1.43 0.76 -0.37 44 1 180 0
29APR26 90.00 C 1.25 1.25 1.10 0.55 -0.30 43 2 126 -2
29APR26 92.50 C 0.00 0.00 0.00 0.40 -0.24 44 0 144 0
29APR26 95.00 C 0.70 0.70 0.70 0.29 -0.18 44 20 364 -20
29APR26 97.50 C 0.00 0.00 0.00 0.20 -0.15 43 0 22 0
29APR26 100.00 C 0.55 0.55 0.50 0.15 -0.11 44 29 586 -8
29APR26 102.50 C 0.00 0.00 0.00 0.10 -0.09 43 0 19 0
29APR26 105.00 C 0.00 0.00 0.00 0.07 -0.07 43 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 -0.05 43 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.04 -0.03 44 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29APR26 127.50 C 0.12 0.12 0.12 0.01 0.00 49 6 20 +6
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29APR26 140.00 C 0.07 0.07 0.07 0.01 0.00 56 2 19 +1
28MAY26 48.00 C 0.00 0.00 0.00 22.39 -1.31 55 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.41 -1.44 52 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.51 -1.29 52 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.25 -1.28 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.05 -1.23 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.02 -1.20 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.99 -1.37 44 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.41 -1.10 45 0 264 0
28MAY26 65.00 C 0.00 0.00 0.00 8.82 -1.00 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.51 -0.95 45 0 2 0
28MAY26 70.00 C 6.10 6.10 6.10 6.37 -0.86 45 15 55 -8
28MAY26 72.50 C 5.76 5.76 5.32 5.32 -0.90 45 5 180 0
28MAY26 75.00 C 4.63 4.63 4.63 4.39 -0.90 45 15 109 0
28MAY26 77.50 C 0.00 0.00 0.00 3.60 -0.80 45 0 50 0
28MAY26 80.00 C 3.46 3.48 3.46 2.93 -0.70 45 3 31 +1
28MAY26 82.50 C 0.00 0.00 0.00 2.37 -0.61 45 0 29 0
28MAY26 85.00 C 0.00 0.00 0.00 1.91 -0.53 45 0 34 0
28MAY26 87.50 C 2.22 2.31 2.20 1.53 -0.45 45 35 58 0
28MAY26 90.00 C 1.96 1.99 1.92 1.22 -0.38 45 38 117 +37
28MAY26 92.50 C 1.71 1.71 1.70 0.96 -0.33 45 40 55 +40
28MAY26 95.00 C 1.48 1.51 1.47 0.76 -0.27 45 44 119 +44
28MAY26 97.50 C 0.00 0.00 0.00 0.60 -0.23 45 0 30 0
28MAY26 100.00 C 0.00 0.00 0.00 0.47 -0.19 45 0 0 0
28MAY26 102.50 C 1.00 1.00 1.00 0.37 -0.15 45 2 10 +2
28MAY26 105.00 C 0.84 0.84 0.84 0.28 -0.13 44 6 27 0
28MAY26 107.50 C 0.00 0.00 0.00 0.22 -0.11 45 0 14 0
28MAY26 110.00 C 0.00 0.00 0.00 0.17 -0.09 45 0 36 0
28MAY26 112.50 C 0.00 0.00 0.00 0.13 -0.07 44 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.10 -0.06 44 0 19 0
28MAY26 117.50 C 0.00 0.00 0.00 0.08 -0.04 45 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.06 -0.04 45 0 7 0
28MAY26 122.50 C 0.00 0.00 0.00 0.05 -0.03 45 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 11 0
29JUN26 30.00 C 0.00 0.00 0.00 40.18 -1.44 88 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 39.23 -1.40 87 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 38.16 -1.48 81 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 37.22 -1.43 80 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 36.24 -1.40 77 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 35.23 -1.47 74 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.18 -1.51 69 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 33.28 -1.43 70 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 32.33 -1.41 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.32 -1.44 65 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.34 -1.44 63 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.38 -1.47 61 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.37 -1.51 59 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 27.40 -1.48 57 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.52 -1.35 57 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 25.57 -1.38 56 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 24.61 -1.40 54 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.63 -1.39 52 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.71 -1.37 51 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 21.82 -1.40 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.87 -1.39 49 0 19 0
29JUN26 52.50 C 0.00 0.00 0.00 18.74 -1.30 48 0 26 0
29JUN26 55.00 C 0.00 0.00 0.00 16.63 -1.22 46 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 14.70 -1.18 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.91 -1.13 45 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 11.31 -1.01 45 0 103 0
29JUN26 65.00 C 0.00 0.00 0.00 9.77 -1.07 44 0 99 0
29JUN26 67.50 C 0.00 0.00 0.00 8.54 -0.96 45 0 194 0
29JUN26 70.00 C 0.00 0.00 0.00 7.45 -0.83 45 0 382 0
29JUN26 72.50 C 0.00 0.00 0.00 6.41 -0.88 45 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 5.46 -0.97 45 0 183 0
29JUN26 77.50 C 0.00 0.00 0.00 4.63 -0.88 45 0 316 0
29JUN26 80.00 C 0.00 0.00 0.00 3.91 -0.80 45 0 524 0
29JUN26 82.50 C 0.00 0.00 0.00 3.29 -0.71 45 0 79 0
29JUN26 85.00 C 0.00 0.00 0.00 2.75 -0.65 45 0 218 0
29JUN26 87.50 C 0.00 0.00 0.00 2.30 -0.57 45 0 232 0
29JUN26 90.00 C 2.80 2.80 2.68 1.92 -0.50 45 5 1,423 +2
29JUN26 92.50 C 0.00 0.00 0.00 1.59 -0.44 45 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 1.32 -0.38 45 0 199 0
29JUN26 97.50 C 0.00 0.00 0.00 1.09 -0.33 45 0 47 0
29JUN26 100.00 C 1.72 1.72 1.72 0.90 -0.29 45 1 136 0
29JUN26 102.50 C 0.00 0.00 0.00 0.74 -0.25 45 0 79 0
29JUN26 105.00 C 1.48 1.48 1.48 0.60 -0.22 44 17 18 +7
29JUN26 107.50 C 0.00 0.00 0.00 0.50 -0.18 45 0 20 0
29JUN26 110.00 C 0.00 0.00 0.00 0.41 -0.15 45 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.33 -0.14 44 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.27 -0.12 44 0 31 0
29JUN26 117.50 C 0.90 0.90 0.90 0.22 -0.10 44 15 0 -15
29JUN26 120.00 C 0.83 0.83 0.83 0.18 -0.08 45 20 22 -20
29JUN26 122.50 C 0.00 0.00 0.00 0.15 -0.07 45 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.12 -0.06 45 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.10 -0.05 45 0 47 0
29JUN26 130.00 C 0.00 0.00 0.00 0.08 -0.04 45 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.05 -0.03 44 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 31.04 -1.35 55 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.09 -1.38 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.16 -1.35 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.24 -1.34 52 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 27.24 -1.43 49 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 26.41 -1.35 49 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 25.45 -1.41 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.67 -1.30 48 0 7 0
29SEP26 48.00 C 0.00 0.00 0.00 23.83 -1.31 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.99 -1.30 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.13 -1.32 46 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 20.14 -1.30 45 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 18.29 -1.19 45 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 16.62 -1.13 45 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 15.07 -1.08 45 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 13.58 -1.13 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.39 -0.98 46 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 11.24 -0.84 46 0 264 0
29SEP26 70.00 C 0.00 0.00 0.00 10.14 -0.97 46 0 574 0
29SEP26 72.50 C 9.55 9.55 9.55 9.13 -1.00 46 15 151 -5
29SEP26 75.00 C 0.00 0.00 0.00 8.16 -1.10 46 0 45 0
29SEP26 77.50 C 0.00 0.00 0.00 7.28 -1.04 46 0 60 0
29SEP26 80.00 C 7.24 7.24 6.85 6.49 -0.97 46 34 2,383 +19
29SEP26 82.50 C 0.00 0.00 0.00 5.78 -0.90 46 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 5.13 -0.85 46 0 76 0
29SEP26 87.50 C 5.46 5.46 5.46 4.56 -0.79 46 2 26 -2
29SEP26 90.00 C 0.00 0.00 0.00 4.04 -0.73 46 0 51 0
29SEP26 92.50 C 4.70 4.70 4.70 3.58 -0.68 45 2 56 0
29SEP26 95.00 C 0.00 0.00 0.00 3.17 -0.63 45 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 2.81 -0.57 45 0 138 0
29SEP26 100.00 C 0.00 0.00 0.00 2.48 -0.53 45 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 2.19 -0.49 45 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 1.94 -0.44 45 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 1.71 -0.41 45 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.51 -0.37 45 0 55 0
29SEP26 112.50 C 0.00 0.00 0.00 1.33 -0.34 45 0 7 0
29SEP26 115.00 C 2.60 2.60 2.60 1.17 -0.31 45 1 7 0
29SEP26 117.50 C 0.00 0.00 0.00 1.04 -0.28 45 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.91 -0.26 45 0 49 0
30DEC26 40.00 C 0.00 0.00 0.00 31.72 -1.36 52 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 30.82 -1.36 51 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 29.97 -1.34 50 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 29.08 -1.34 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.19 -1.40 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.30 -1.43 47 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 26.48 -1.43 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 25.73 -1.34 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.88 -1.39 46 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 24.14 -1.35 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.36 -1.33 46 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 21.61 -1.27 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.95 -1.19 45 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 18.38 -1.16 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.91 -1.15 45 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 15.60 -1.03 45 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 14.44 -0.98 46 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 13.34 -0.93 46 0 2 0
30DEC26 70.00 C 12.59 12.59 12.22 12.27 -1.02 46 4 605 +2
30DEC26 72.50 C 0.00 0.00 0.00 11.31 -1.02 46 0 609 0
30DEC26 75.00 C 0.00 0.00 0.00 10.35 -1.12 46 0 19 0
30DEC26 77.50 C 0.00 0.00 0.00 9.46 -1.15 46 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 8.64 -1.10 46 0 13 0
30DEC26 82.50 C 0.00 0.00 0.00 7.89 -1.05 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.20 -1.00 46 0 98 0
30DEC26 87.50 C 0.00 0.00 0.00 6.57 -0.95 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.99 -0.90 46 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 5.46 -0.85 46 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 4.98 -0.80 46 0 53 0
30DEC26 97.50 C 0.00 0.00 0.00 4.54 -0.75 46 0 7 0
30DEC26 100.00 C 5.50 5.50 5.50 4.13 -0.72 46 2 35 -2
30DEC26 102.50 C 0.00 0.00 0.00 3.76 -0.68 46 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 3.43 -0.63 46 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.12 -0.60 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.84 -0.56 46 0 13 0
30DEC26 112.50 C 0.00 0.00 0.00 2.59 -0.53 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.36 -0.49 46 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 2.15 -0.46 46 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.96 -0.43 46 0 43 0
TOTAL CALL 1,215 38,589 +263
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 208 0 35 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 198 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 189 0 24 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 179 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 170 0 142 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 146 0 79 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 124 0 99 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 312 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 709 0
26FEB26 62.50 P 0.03 0.03 0.02 0.01 0.00 60 2 317 -2
26FEB26 65.00 P 0.11 0.16 0.05 0.05 0.00 52 34 538 -2
26FEB26 67.50 P 0.42 0.61 0.29 0.36 +0.09 51 257 1,519 -30
26FEB26 70.00 P 1.65 2.01 1.20 1.36 +0.41 50 100 1,520 -1
26FEB26 72.50 P 2.69 3.60 2.69 3.27 +0.97 52 5 498 -2
26FEB26 75.00 P 5.70 5.70 5.70 5.62 +1.36 53 2 496 -2
26FEB26 77.50 P 7.80 7.82 7.70 8.10 +1.56 0 10 248 -10
26FEB26 80.00 P 10.35 10.35 10.25 10.60 +1.43 0 5 64 -46
26FEB26 82.50 P 0.00 0.00 0.00 13.10 +1.65 0 0 66 0
26FEB26 85.00 P 0.00 0.00 0.00 15.60 +1.66 0 0 15 0
26FEB26 87.50 P 0.00 0.00 0.00 18.10 +1.66 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.60 +1.66 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 23.10 +1.66 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.60 +1.66 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 28.10 +1.66 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.60 +1.66 0 0 0 0
26FEB26 102.50 P 33.35 33.35 33.20 33.10 +1.66 0 60 0 -60
27FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 101 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.02 0.00 54 0 16 0
27FEB26 65.00 P 0.18 0.22 0.18 0.12 +0.02 52 3 41 -1
27FEB26 67.50 P 0.80 0.80 0.44 0.55 +0.15 52 65 88 +1
27FEB26 70.00 P 1.75 2.08 1.60 1.59 +0.48 50 74 106 +13
27FEB26 72.50 P 3.30 3.30 3.30 3.32 +0.91 46 1 6 0
27FEB26 75.00 P 0.00 0.00 0.00 5.66 +1.27 52 0 1 0
27FEB26 77.50 P 0.00 0.00 0.00 8.11 +1.48 55 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 10.60 +1.43 0 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 13.10 +1.61 0 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 15.60 +1.63 0 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 18.10 +1.62 0 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 20.60 +1.62 0 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 23.10 +1.63 0 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 0 0
06MAR26 62.50 P 0.25 0.28 0.18 0.19 +0.04 46 9 7 +5
06MAR26 65.00 P 0.65 0.68 0.50 0.54 +0.14 45 21 25 +19
06MAR26 67.50 P 1.36 1.52 1.31 1.22 +0.30 45 56 22 +20
06MAR26 70.00 P 2.39 2.75 2.20 2.35 +0.51 44 34 51 +18
06MAR26 72.50 P 0.00 0.00 0.00 3.96 +0.80 44 0 11 0
06MAR26 75.00 P 0.00 0.00 0.00 5.95 +0.99 44 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 8.17 +1.16 40 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 10.64 +1.40 46 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 13.10 +1.48 0 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 15.60 +1.56 0 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 18.10 +1.54 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 20.60 +1.62 0 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 23.10 - 0 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 123 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 0.00 114 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 102 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 98 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 81 0 54 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 78 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 195 0
30MAR26 38.00 P 0.01 0.01 0.01 0.01 0.00 72 2 178 -2
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 167 0
30MAR26 42.00 P 0.01 0.01 0.01 0.01 0.00 61 1 302 -1
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 335 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 681 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 28 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 43 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 111 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 645 0
30MAR26 52.50 P 0.00 0.00 0.00 0.07 +0.01 46 0 190 0
30MAR26 55.00 P 0.19 0.19 0.15 0.15 +0.02 44 8 846 +8
30MAR26 57.50 P 0.32 0.32 0.26 0.32 +0.05 44 10 507 +6
30MAR26 60.00 P 0.56 0.59 0.48 0.62 +0.11 44 299 1,039 +109
30MAR26 62.50 P 1.01 1.08 0.93 1.10 +0.18 44 23 1,312 +13
30MAR26 65.00 P 1.75 1.89 1.60 1.80 +0.30 44 71 1,248 -17
30MAR26 67.50 P 2.80 3.01 2.51 2.73 +0.42 44 12 444 +4
30MAR26 70.00 P 4.30 4.30 3.80 3.94 +0.57 43 6 2,081 0
30MAR26 72.50 P 5.45 5.45 5.26 5.51 +0.73 44 3 262 +3
30MAR26 75.00 P 7.40 7.40 7.30 7.28 +0.88 45 5 181 +5
30MAR26 77.50 P 9.15 9.15 9.10 9.26 +0.94 46 8 94 0
30MAR26 80.00 P 12.00 12.00 11.15 11.37 +1.16 47 3 196 +2
30MAR26 82.50 P 0.00 0.00 0.00 13.57 +1.10 47 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 15.86 +1.18 46 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 18.28 +1.32 48 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 20.63 +1.38 44 0 11 0
30MAR26 92.50 P 0.00 0.00 0.00 23.10 +1.47 0 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.60 +1.47 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 28.10 +1.59 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.60 +1.50 0 0 79 0
30MAR26 102.50 P 0.00 0.00 0.00 33.10 +1.66 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.60 +1.70 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 38.10 +1.56 0 0 0 -12
30MAR26 110.00 P 0.00 0.00 0.00 40.60 +1.66 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 43.10 +1.67 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.60 +1.65 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 48.10 +1.70 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.60 +1.66 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 53.10 +1.70 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.60 +1.69 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 58.10 +1.66 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 60.60 +1.70 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 63.10 +1.69 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 65.60 +1.70 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 68.10 +1.70 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 70.60 +1.63 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.08 0.00 43 0 5 0
29APR26 49.00 P 0.00 0.00 0.00 0.11 +0.01 43 0 0 0
29APR26 50.00 P 0.15 0.15 0.15 0.15 +0.01 44 1 71 0
29APR26 52.50 P 0.24 0.27 0.24 0.28 +0.04 43 5 30 +1
29APR26 55.00 P 0.00 0.00 0.00 0.50 +0.05 43 0 95 0
29APR26 57.50 P 0.00 0.00 0.00 0.84 +0.09 43 0 159 0
29APR26 60.00 P 1.30 1.30 1.14 1.32 +0.15 43 11 337 +1
29APR26 62.50 P 1.79 1.79 1.76 1.98 +0.23 43 15 285 +2
29APR26 65.00 P 2.80 2.80 2.67 2.82 +0.32 42 19 535 +1
29APR26 67.50 P 4.07 4.10 3.66 3.85 +0.43 42 18 502 +17
29APR26 70.00 P 5.12 5.12 5.12 5.12 +0.57 42 3 466 0
29APR26 72.50 P 0.00 0.00 0.00 6.68 +0.72 43 0 383 0
29APR26 75.00 P 8.45 8.45 8.45 8.39 +0.75 44 1 1,094 0
29APR26 77.50 P 0.00 0.00 0.00 10.31 +0.86 45 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 12.27 +0.94 45 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 14.41 +1.07 46 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 16.58 +1.10 47 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 18.72 +1.05 46 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 21.07 +1.24 47 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.33 +1.14 45 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.81 +1.31 48 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 28.12 +1.21 43 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.60 +1.31 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 33.10 +1.44 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 35.60 +1.51 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 38.10 +1.49 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 40.60 +1.55 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 43.10 +1.67 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 45.60 +1.65 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 48.10 +1.65 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 50.60 +1.63 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 53.10 +1.70 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 55.60 +1.57 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 58.10 +1.59 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 60.60 +1.70 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 63.10 +1.69 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 65.60 +1.67 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 68.10 +1.70 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 70.60 +1.63 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.25 +0.03 44 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.32 +0.05 44 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.39 +0.05 44 0 46 0
28MAY26 52.50 P 0.00 0.00 0.00 0.65 +0.09 44 0 156 0
28MAY26 55.00 P 0.00 0.00 0.00 1.00 +0.12 44 0 120 0
28MAY26 57.50 P 0.00 0.00 0.00 1.49 +0.18 44 0 212 0
28MAY26 60.00 P 1.84 1.84 1.84 2.11 +0.25 44 6 56 -6
28MAY26 62.50 P 2.80 2.80 2.59 2.89 +0.34 44 3 533 +3
28MAY26 65.00 P 0.00 0.00 0.00 3.83 +0.44 43 0 349 0
28MAY26 67.50 P 0.00 0.00 0.00 4.92 +0.53 43 0 169 0
28MAY26 70.00 P 6.38 6.39 6.38 6.20 +0.64 43 31 179 +30
28MAY26 72.50 P 0.00 0.00 0.00 7.73 +0.73 44 0 163 0
28MAY26 75.00 P 0.00 0.00 0.00 9.43 +0.80 45 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 11.27 +0.89 45 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 13.20 +0.89 46 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 15.17 +0.94 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 17.29 +1.09 47 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 19.51 +1.12 48 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.64 +1.19 48 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.92 +1.11 48 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.14 +1.06 47 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.48 +1.14 48 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 30.87 +1.17 48 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 33.26 +1.23 48 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 35.63 +1.22 45 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 38.15 +1.28 48 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 40.60 +1.47 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 43.10 +1.40 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 45.60 +1.56 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 48.10 +1.55 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 50.60 +1.63 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 53.10 +1.53 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 55.60 +1.57 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 85 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 49 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 0.00 44 0 116 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 83 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 0.00 45 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.08 0.00 44 0 165 0
29JUN26 41.00 P 0.00 0.00 0.00 0.11 +0.01 45 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.17 +0.01 44 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.22 +0.02 44 0 23 0
29JUN26 45.00 P 0.26 0.26 0.26 0.27 +0.02 44 1 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.32 +0.01 44 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.40 +0.04 44 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.48 +0.05 44 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.59 +0.07 44 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 0.69 +0.06 44 0 760 0
29JUN26 52.50 P 0.89 0.89 0.86 1.05 +0.11 44 10 309 -6
29JUN26 55.00 P 0.00 0.00 0.00 1.51 +0.16 44 0 316 0
29JUN26 57.50 P 1.80 1.80 1.80 2.09 +0.22 44 3 245 -3
29JUN26 60.00 P 2.58 2.58 2.46 2.80 +0.27 44 13 330 +7
29JUN26 62.50 P 0.00 0.00 0.00 3.63 +0.31 43 0 329 0
29JUN26 65.00 P 0.00 0.00 0.00 4.64 +0.40 43 0 242 0
29JUN26 67.50 P 5.60 5.60 5.60 5.78 +0.52 43 2 503 0
29JUN26 70.00 P 6.94 6.94 6.94 7.07 +0.59 43 1 1,488 +1
29JUN26 72.50 P 0.00 0.00 0.00 8.67 +0.68 44 0 920 0
29JUN26 75.00 P 0.00 0.00 0.00 10.37 +0.80 45 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 12.14 +0.77 46 0 237 0
29JUN26 80.00 P 0.00 0.00 0.00 13.98 +0.78 46 0 702 0
29JUN26 82.50 P 0.00 0.00 0.00 16.05 +0.98 47 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 18.03 +0.99 47 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 20.16 +1.08 48 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 22.28 +1.05 48 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 24.44 +1.03 48 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 26.68 +1.05 48 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.99 +1.01 49 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.35 +1.13 50 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.54 +1.08 48 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.94 +1.16 49 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.32 +1.17 48 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.80 +1.29 50 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 43.23 +1.27 50 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 45.73 +1.36 52 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 48.10 +1.31 0 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 50.60 +1.37 0 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 53.10 +1.53 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.60 +1.57 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.10 +1.59 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.60 +1.57 0 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 63.10 +1.63 0 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 65.60 +1.61 0 0 72 0
29JUN26 137.50 P 0.00 0.00 0.00 68.10 +1.63 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.60 +1.63 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.39 +0.01 45 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.47 +0.01 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.55 +0.03 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.65 +0.05 45 0 19 0
29SEP26 44.00 P 0.00 0.00 0.00 0.76 +0.04 45 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.88 +0.05 45 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 1.01 +0.06 45 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.17 +0.08 44 0 24 0
29SEP26 48.00 P 1.07 1.07 1.07 1.33 +0.08 44 1 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.50 +0.09 45 0 74 0
29SEP26 50.00 P 0.00 0.00 0.00 1.71 +0.12 44 0 265 0
29SEP26 52.50 P 0.00 0.00 0.00 2.24 +0.12 44 0 695 0
29SEP26 55.00 P 0.00 0.00 0.00 2.92 +0.17 44 0 315 0
29SEP26 57.50 P 0.00 0.00 0.00 3.69 +0.25 44 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 4.55 +0.25 44 0 167 0
29SEP26 62.50 P 0.00 0.00 0.00 5.56 +0.34 44 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 6.63 +0.36 44 0 254 0
29SEP26 67.50 P 0.00 0.00 0.00 7.86 +0.45 44 0 182 0
29SEP26 70.00 P 0.00 0.00 0.00 9.21 +0.55 44 0 122 0
29SEP26 72.50 P 0.00 0.00 0.00 10.79 +0.62 44 0 161 0
29SEP26 75.00 P 0.00 0.00 0.00 12.48 +0.67 45 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 14.26 +0.72 46 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 16.05 +0.70 46 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 18.01 +0.79 47 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 19.96 +0.84 47 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 21.99 +0.97 48 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 24.07 +1.03 49 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 26.18 +1.07 49 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 28.35 +1.15 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 30.48 +1.08 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.71 +1.11 50 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 34.91 +1.05 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.14 +1.01 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.46 +1.04 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.74 +1.08 51 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 44.09 +1.08 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.37 +1.00 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.84 +1.08 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.23 +1.12 53 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.83 +0.03 45 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 0.95 +0.03 45 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.08 +0.04 45 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.24 +0.05 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.40 +0.05 45 0 4 0
30DEC26 45.00 P 1.25 1.25 1.25 1.57 +0.05 45 2 19 -2
30DEC26 46.00 P 0.00 0.00 0.00 1.76 +0.07 45 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 1.97 +0.08 45 0 5 0
30DEC26 48.00 P 1.78 1.78 1.78 2.19 +0.08 45 4 97 +4
30DEC26 49.00 P 0.00 0.00 0.00 2.41 +0.08 45 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.66 +0.11 45 0 215 0
30DEC26 52.50 P 0.00 0.00 0.00 3.35 +0.13 44 0 64 0
30DEC26 55.00 P 0.00 0.00 0.00 4.13 +0.19 44 0 73 0
30DEC26 57.50 P 0.00 0.00 0.00 5.00 +0.19 44 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 5.98 +0.28 44 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 7.04 +0.27 44 0 60 0
30DEC26 65.00 P 0.00 0.00 0.00 8.20 +0.36 44 0 48 0
30DEC26 67.50 P 0.00 0.00 0.00 9.45 +0.37 44 0 44 0
30DEC26 70.00 P 0.00 0.00 0.00 10.85 +0.49 44 0 631 0
30DEC26 72.50 P 0.00 0.00 0.00 12.40 +0.46 44 0 609 0
30DEC26 75.00 P 0.00 0.00 0.00 14.09 +0.58 45 0 29 0
30DEC26 77.50 P 0.00 0.00 0.00 15.85 +0.59 46 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 17.72 +0.66 46 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 19.61 +0.66 47 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 21.51 +0.72 47 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 23.50 +0.80 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.51 +0.89 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.58 +0.99 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.66 +1.00 49 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 31.76 +1.01 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.96 +1.11 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 36.11 +1.06 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.27 +1.01 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.50 +1.01 50 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.75 +0.98 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 45.03 +0.94 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.31 +0.94 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.61 +1.00 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 51.92 +1.03 52 0 16 0
TOTAL PUT 1,339 40,907 +88
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$ 58.05
26FEB26 44.00 C 0.00 0.00 0.00 14.06 -0.80 131 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.06 -0.80 121 0 0 0
26FEB26 46.00 C 11.93 12.18 11.93 12.18 -0.79 183 90 45 -45
26FEB26 47.00 C 0.00 0.00 0.00 11.06 -0.80 100 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 10.06 -1.13 91 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 9.06 -0.80 81 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 8.06 -0.80 72 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 5.56 -0.81 49 0 0 0
26FEB26 55.00 C 3.07 3.07 3.06 3.08 -0.78 39 26 69 +11
26FEB26 57.50 C 1.19 1.19 1.04 1.07 -0.76 44 33 358 -31
26FEB26 60.00 C 0.29 0.29 0.20 0.19 -0.40 47 38 329 -5
26FEB26 62.50 C 0.07 0.07 0.06 0.02 -0.11 50 30 393 +30
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 668 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 639 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 738 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 118 0 386 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 133 0 678 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 148 0 200 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 162 0 172 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 176 0 108 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 189 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 202 0 139 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 214 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 226 0 25 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.10 -0.90 0 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 14.64 -0.44 69 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.54 -0.49 61 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.24 -0.85 40 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 11.19 -0.95 30 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 10.38 -0.89 42 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 9.25 -0.99 31 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 8.64 -0.66 43 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 6.87 -0.30 48 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 4.96 -0.59 45 0 37 0
30MAR26 57.50 C 3.48 3.52 3.48 3.49 -0.52 44 11 104 -1
30MAR26 60.00 C 2.38 2.54 2.28 2.40 -0.41 44 29 595 -8
30MAR26 62.50 C 1.58 1.58 1.58 1.59 -0.33 45 3 685 +3
30MAR26 65.00 C 1.10 1.10 1.00 1.02 -0.28 45 58 855 +25
30MAR26 67.50 C 0.70 0.70 0.70 0.62 -0.21 45 15 757 +15
30MAR26 70.00 C 0.45 0.45 0.42 0.36 -0.15 44 26 1,823 +20
30MAR26 72.50 C 0.00 0.00 0.00 0.21 -0.09 45 0 383 0
30MAR26 75.00 C 0.17 0.21 0.17 0.12 -0.05 45 23 922 -4
30MAR26 77.50 C 0.11 0.11 0.11 0.06 -0.04 44 1 107 0
30MAR26 80.00 C 0.07 0.09 0.07 0.04 -0.02 46 52 377 +28
30MAR26 82.50 C 0.11 0.11 0.11 0.02 -0.01 45 40 235 +31
30MAR26 85.00 C 0.09 0.09 0.09 0.01 -0.01 45 15 93 -12
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 234 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 78 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 111 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 62 0 230 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 39 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 72 0 110 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29APR26 44.00 C 0.00 0.00 0.00 14.64 -0.44 48 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.95 -0.24 53 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.55 -0.87 38 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.40 -0.95 30 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.81 -0.50 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.37 -0.23 47 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.54 -0.21 46 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.64 -0.42 44 0 28 0
29APR26 55.00 C 0.00 0.00 0.00 5.82 -0.56 41 0 65 0
29APR26 57.50 C 4.57 4.57 4.57 4.45 -0.50 41 15 59 +15
29APR26 60.00 C 3.17 3.17 3.17 3.36 -0.43 42 15 126 +15
29APR26 62.50 C 0.00 0.00 0.00 2.51 -0.37 42 2 300 0
29APR26 65.00 C 1.83 1.83 1.83 1.80 -0.36 42 50 394 +31
29APR26 67.50 C 1.36 1.36 1.36 1.26 -0.29 42 100 262 +65
29APR26 70.00 C 1.00 1.04 1.00 0.87 -0.23 42 6 182 0
29APR26 72.50 C 0.79 0.79 0.73 0.59 -0.18 41 104 266 0
29APR26 75.00 C 0.00 0.00 0.00 0.40 -0.13 42 0 91 0
29APR26 77.50 C 0.00 0.00 0.00 0.26 -0.10 41 0 37 0
29APR26 80.00 C 0.00 0.00 0.00 0.17 -0.07 41 0 129 0
29APR26 82.50 C 0.00 0.00 0.00 0.11 -0.05 41 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.18 -0.13 49 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.32 -0.69 49 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.35 -0.21 46 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.03 -0.92 38 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.16 -0.64 37 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.38 -0.65 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.18 -0.11 45 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.90 -0.67 38 0 30 0
28MAY26 55.00 C 6.52 6.52 6.52 6.51 -0.56 40 6 6 +6
28MAY26 57.50 C 0.00 0.00 0.00 5.20 -0.50 40 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 4.11 -0.45 40 0 138 0
28MAY26 62.50 C 0.00 0.00 0.00 3.25 -0.39 41 0 53 0
28MAY26 65.00 C 0.00 0.00 0.00 2.55 -0.34 41 0 46 0
28MAY26 67.50 C 0.00 0.00 0.00 1.96 -0.33 42 0 34 0
28MAY26 70.00 C 0.00 0.00 0.00 1.47 -0.29 41 0 21 0
28MAY26 72.50 C 1.29 1.29 1.29 1.09 -0.24 41 15 75 +15
28MAY26 75.00 C 0.00 0.00 0.00 0.81 -0.19 41 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.59 -0.15 41 0 0 0
28MAY26 80.00 C 0.59 0.59 0.59 0.43 -0.12 41 2 62 0
28MAY26 82.50 C 0.00 0.00 0.00 0.31 -0.09 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.22 -0.07 41 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.18 -0.74 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.32 -0.88 44 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.72 -0.15 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.89 -0.17 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.10 +0.01 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.31 -0.06 44 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.18 -0.84 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.41 -0.58 39 0 160 0
29JUN26 55.00 C 7.20 7.20 7.09 7.13 -0.61 41 128 130 +125
29JUN26 57.50 C 0.00 0.00 0.00 5.85 -0.49 41 0 33 0
29JUN26 60.00 C 4.80 4.80 4.80 4.78 -0.45 41 1 85 +1
29JUN26 62.50 C 0.00 0.00 0.00 3.94 -0.38 42 0 88 0
29JUN26 65.00 C 0.00 0.00 0.00 3.19 -0.37 42 0 686 0
29JUN26 67.50 C 0.00 0.00 0.00 2.53 -0.33 42 0 52 0
29JUN26 70.00 C 0.00 0.00 0.00 1.98 -0.31 42 0 2,068 0
29JUN26 72.50 C 0.00 0.00 0.00 1.56 -0.26 41 0 713 0
29JUN26 75.00 C 0.00 0.00 0.00 1.22 -0.20 41 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 0.94 -0.18 41 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.72 -0.16 41 0 630 0
29JUN26 82.50 C 0.00 0.00 0.00 0.56 -0.11 41 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.42 -0.10 41 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.32 -0.08 41 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.24 -0.07 41 0 70 0
29JUN26 92.50 C 0.00 0.00 0.00 0.18 -0.06 41 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.14 -0.04 41 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.08 -0.02 41 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 39 0
29SEP26 44.00 C 0.00 0.00 0.00 15.80 -0.99 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.75 -0.69 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.23 -0.85 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.71 -0.85 42 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.60 -0.18 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.49 -0.69 42 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.59 -0.95 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 10.20 -0.87 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.22 -0.57 43 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.02 -0.50 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.99 -0.47 43 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 6.09 -0.44 43 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.37 -0.35 44 0 30 0
29SEP26 67.50 C 0.00 0.00 0.00 4.65 -0.33 44 0 343 0
29SEP26 70.00 C 0.00 0.00 0.00 3.97 -0.33 44 0 47 0
29SEP26 72.50 C 0.00 0.00 0.00 3.43 -0.27 43 0 44 0
29SEP26 75.00 C 0.00 0.00 0.00 2.91 -0.27 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.51 -0.22 43 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.12 -0.22 43 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.83 -0.16 43 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.55 -0.16 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.32 -0.12 43 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 1.12 -0.12 43 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 0.95 -0.10 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.79 -0.11 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.66 -0.08 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.56 -0.06 43 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.48 -0.06 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.40 -0.05 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.34 -0.04 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.30 -0.04 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.25 -0.03 43 0 22 0
30DEC26 44.00 C 0.00 0.00 0.00 17.20 -0.70 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.70 -0.55 45 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.88 -0.62 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.36 -0.88 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.47 -0.66 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.20 -0.42 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.62 -0.35 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.23 -0.79 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.92 -0.52 43 0 8 0
30DEC26 57.50 C 10.07 10.07 9.76 9.80 -0.50 44 11 13 +11
30DEC26 60.00 C 0.00 0.00 0.00 8.88 -0.31 44 0 15 0
30DEC26 62.50 C 0.00 0.00 0.00 7.88 -0.59 44 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 7.16 -0.25 44 0 8 0
30DEC26 67.50 C 0.00 0.00 0.00 6.30 -0.36 44 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 5.65 -0.35 44 0 42 0
30DEC26 72.50 C 0.00 0.00 0.00 5.05 -0.34 44 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 4.50 -0.28 44 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 4.00 -0.28 44 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.53 -0.25 44 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 3.16 -0.22 44 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.79 -0.22 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.40 -0.25 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.21 -0.17 44 0 32 0
TOTAL CALL 945 25,475 +341
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 148 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 0.00 126 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 116 0 19 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 207 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 95 0 141 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 227 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 329 0
26FEB26 55.00 P 0.14 0.14 0.14 0.05 -0.04 46 15 748 0
26FEB26 57.50 P 0.67 0.78 0.49 0.56 +0.05 47 88 982 +15
26FEB26 60.00 P 2.45 2.45 2.27 2.19 +0.39 51 27 878 +17
26FEB26 62.50 P 4.80 4.80 4.45 4.54 +0.66 68 63 908 +13
26FEB26 65.00 P 7.10 7.10 7.10 7.16 +0.83 114 11 519 -27
26FEB26 67.50 P 0.00 0.00 0.00 9.69 +1.04 146 0 196 -189
26FEB26 70.00 P 12.00 12.00 12.00 12.15 +1.00 164 50 45 -50
26FEB26 72.50 P 14.50 14.50 14.50 14.45 +0.39 0 52 0 -52
26FEB26 75.00 P 0.00 0.00 0.00 17.17 +1.02 213 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.69 +1.04 238 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 22.20 +0.64 259 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 24.69 +1.04 276 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 27.32 +1.17 322 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 29.45 +0.80 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 32.21 +0.47 334 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 34.83 +1.18 375 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 36.95 +0.80 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 39.45 +0.45 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 42.35 +1.20 426 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 172 0
30MAR26 44.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 11 0
30MAR26 45.00 P 0.00 0.00 0.00 0.08 0.00 44 0 16 0
30MAR26 46.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.18 +0.01 44 0 24 0
30MAR26 48.00 P 0.00 0.00 0.00 0.26 +0.02 44 0 85 0
30MAR26 49.00 P 0.00 0.00 0.00 0.37 +0.03 45 0 144 0
30MAR26 50.00 P 0.68 0.68 0.58 0.51 +0.05 45 26 386 +25
30MAR26 52.50 P 1.12 1.22 1.01 1.01 +0.10 45 83 561 +56
30MAR26 55.00 P 2.00 2.00 1.73 1.77 +0.13 45 15 584 +12
30MAR26 57.50 P 2.95 3.00 2.87 2.83 +0.22 44 24 1,021 +22
30MAR26 60.00 P 4.48 4.48 4.27 4.23 +0.31 45 35 1,252 +35
30MAR26 62.50 P 0.00 0.00 0.00 5.95 +0.40 45 0 1,195 0
30MAR26 65.00 P 7.87 7.87 7.87 7.57 +0.22 40 10 752 +10
30MAR26 67.50 P 0.00 0.00 0.00 10.22 +0.78 51 0 421 0
30MAR26 70.00 P 0.00 0.00 0.00 12.47 +0.69 53 0 1,499 0
30MAR26 72.50 P 0.00 0.00 0.00 14.48 +0.24 40 0 193 0
30MAR26 75.00 P 0.00 0.00 0.00 17.23 +0.62 58 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 19.69 +1.02 62 0 579 0
30MAR26 80.00 P 0.00 0.00 0.00 22.20 +0.64 67 0 100 0
30MAR26 82.50 P 0.00 0.00 0.00 24.69 +0.71 72 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 27.32 +1.17 82 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 29.65 +1.00 79 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 32.21 +0.47 86 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.83 +0.67 96 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 37.17 +0.81 92 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 39.45 +0.45 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 42.35 +0.91 109 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 44.52 +0.35 92 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 47.15 +0.64 106 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 49.72 +1.07 113 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 51.95 +0.80 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 54.82 +0.62 125 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 56.95 +0.48 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 59.81 +0.83 131 0 0 0
29APR26 44.00 P 0.32 0.32 0.32 0.20 +0.01 41 1 10 +1
29APR26 45.00 P 0.00 0.00 0.00 0.28 +0.02 42 0 1 0
29APR26 46.00 P 0.44 0.44 0.44 0.37 +0.02 41 3 37 +3
29APR26 47.00 P 0.61 0.61 0.60 0.48 +0.02 42 12 32 0
29APR26 48.00 P 0.74 0.74 0.74 0.63 +0.04 42 12 37 +12
29APR26 49.00 P 0.00 0.00 0.00 0.80 +0.05 42 0 65 0
29APR26 50.00 P 1.02 1.02 0.96 0.97 +0.03 41 100 517 +63
29APR26 52.50 P 0.00 0.00 0.00 1.63 +0.11 41 0 307 0
29APR26 55.00 P 2.57 2.57 2.47 2.48 +0.15 41 4 102 -2
29APR26 57.50 P 3.67 3.67 3.57 3.62 +0.22 41 33 192 0
29APR26 60.00 P 0.00 0.00 0.00 5.02 +0.28 41 0 3,627 0
29APR26 62.50 P 0.00 0.00 0.00 6.68 +0.36 42 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 8.69 +0.53 44 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 10.22 +0.23 38 0 134 0
29APR26 70.00 P 0.00 0.00 0.00 12.89 +1.11 47 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 15.24 +0.77 49 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 17.23 +0.30 44 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.98 +0.62 54 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.20 +0.50 51 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.83 +0.75 59 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.32 +0.88 62 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.65 +0.45 60 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 32.21 +0.47 66 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 34.83 +0.67 72 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 37.55 +1.16 82 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 39.70 +0.70 74 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 42.35 +0.91 82 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 44.52 +0.32 71 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 47.15 +0.64 81 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 49.86 +0.84 91 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 51.95 +0.52 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.44 +0.02 41 0 18 0
28MAY26 45.00 P 0.00 0.00 0.00 0.55 +0.02 41 0 5 0
28MAY26 46.00 P 0.00 0.00 0.00 0.70 +0.04 41 0 55 0
28MAY26 47.00 P 0.00 0.00 0.00 0.85 +0.03 41 0 128 0
28MAY26 48.00 P 0.00 0.00 0.00 1.06 +0.06 41 0 99 0
28MAY26 49.00 P 0.00 0.00 0.00 1.27 +0.06 42 0 8 0
28MAY26 50.00 P 1.44 1.44 1.44 1.46 +0.02 41 50 119 +50
28MAY26 52.50 P 0.00 0.00 0.00 2.27 +0.12 41 0 211 0
28MAY26 55.00 P 0.00 0.00 0.00 3.24 +0.17 41 0 667 0
28MAY26 57.50 P 4.55 4.55 4.55 4.45 +0.23 42 20 50 +20
28MAY26 60.00 P 0.00 0.00 0.00 5.88 +0.28 42 0 175 0
28MAY26 62.50 P 7.65 7.70 7.62 7.52 +0.34 43 31 334 +30
28MAY26 65.00 P 0.00 0.00 0.00 8.89 +0.01 39 0 75 0
28MAY26 67.50 P 0.00 0.00 0.00 10.94 +0.14 41 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.18 +0.34 43 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.24 +0.25 42 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.55 +0.52 43 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 19.98 +0.43 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.20 +0.49 44 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.83 +0.75 50 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.32 +0.88 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.80 +0.05 41 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 0.96 +0.05 41 0 67 0
29JUN26 46.00 P 0.00 0.00 0.00 1.16 +0.09 41 0 30 0
29JUN26 47.00 P 0.00 0.00 0.00 1.36 +0.10 41 0 69 0
29JUN26 48.00 P 0.00 0.00 0.00 1.59 +0.05 41 0 68 0
29JUN26 49.00 P 0.00 0.00 0.00 1.84 +0.14 41 0 132 0
29JUN26 50.00 P 0.00 0.00 0.00 2.12 +0.16 41 0 144 0
29JUN26 52.50 P 0.00 0.00 0.00 3.00 +0.23 41 0 199 0
29JUN26 55.00 P 4.22 4.22 4.22 4.03 +0.17 41 15 197 +15
29JUN26 57.50 P 0.00 0.00 0.00 5.32 +0.21 41 0 276 0
29JUN26 60.00 P 7.00 7.00 7.00 6.79 +0.31 41 1 3,205 +1
29JUN26 62.50 P 0.00 0.00 0.00 8.43 +0.31 42 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 10.10 +0.18 41 0 862 0
29JUN26 67.50 P 0.00 0.00 0.00 12.27 +0.95 44 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 14.30 +0.53 45 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 16.00 +0.66 41 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 18.26 +0.47 43 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 20.35 +0.29 41 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 22.55 +0.29 40 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 24.83 +0.27 39 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 27.32 +0.42 42 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 29.66 +0.33 40 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 32.21 +0.47 44 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 34.83 +0.44 50 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 37.55 +0.66 57 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 39.71 +0.56 52 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.49 +1.05 60 0 5 0
29JUN26 102.50 P 0.00 0.00 0.00 44.98 +0.78 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 47.15 +0.64 57 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 49.86 +0.81 65 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 51.95 +0.52 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 54.82 +0.62 68 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.85 +0.07 43 0 16 0
29SEP26 45.00 P 0.00 0.00 0.00 2.10 +0.07 43 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 2.37 +0.08 43 0 17 0
29SEP26 47.00 P 0.00 0.00 0.00 2.66 +0.16 43 0 35 0
29SEP26 48.00 P 0.00 0.00 0.00 2.99 +0.12 43 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 3.31 +0.10 42 0 125 0
29SEP26 50.00 P 0.00 0.00 0.00 3.68 +0.12 43 0 236 0
29SEP26 52.50 P 0.00 0.00 0.00 4.66 +0.09 42 0 187 0
29SEP26 55.00 P 6.08 6.08 6.08 5.84 +0.16 42 15 202 +5
29SEP26 57.50 P 7.22 7.22 7.22 7.15 +0.18 43 10 130 0
29SEP26 60.00 P 0.00 0.00 0.00 8.65 +0.46 43 0 857 0
29SEP26 62.50 P 0.00 0.00 0.00 10.30 +0.34 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 11.97 +0.32 43 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 13.64 +0.24 43 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 15.42 +0.20 43 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 17.37 +0.23 42 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 20.01 +0.57 47 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 21.89 +0.63 45 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 24.34 +0.96 48 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 25.91 +0.31 43 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 28.27 +0.67 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.36 +0.19 43 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 32.75 +0.29 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.14 +0.38 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.55 +0.45 45 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.78 +0.33 43 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 42.49 +0.67 48 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 44.98 +0.66 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.15 +0.24 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.86 +0.76 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.95 +0.34 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.82 +0.62 54 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.77 +0.18 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.04 +0.06 43 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 3.36 +0.09 43 0 35 0
30DEC26 47.00 P 0.00 0.00 0.00 3.69 +0.09 43 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 4.05 +0.10 43 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.42 +0.21 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 4.82 +0.22 43 0 68 0
30DEC26 52.50 P 6.27 6.27 6.27 5.90 +0.13 43 15 29 +15
30DEC26 55.00 P 0.00 0.00 0.00 7.12 +0.17 43 0 738 0
30DEC26 57.50 P 0.00 0.00 0.00 8.45 +0.18 43 0 322 0
30DEC26 60.00 P 0.00 0.00 0.00 9.91 +0.21 43 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 11.49 +0.24 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 13.17 +0.26 43 0 126 0
30DEC26 67.50 P 0.00 0.00 0.00 14.94 +0.27 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 17.00 +0.47 45 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 18.98 +0.81 45 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 20.95 +0.49 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.94 +0.87 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.97 +0.58 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.15 +0.59 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.02 +0.26 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.59 +0.40 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.38 +0.09 44 0 16 0
TOTAL PUT 821 35,943 +100
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$ 21.80
26FEB26 15.00 C 0.00 0.00 0.00 6.80 +0.10 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.30 +0.10 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.80 +0.10 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.30 +0.10 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.80 +0.10 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.30 +0.10 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.80 +0.10 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.30 +0.10 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.80 +0.10 0 0 61 0
26FEB26 19.50 C 0.00 0.00 0.00 2.30 +0.10 0 0 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.80 +0.09 0 0 274 0
26FEB26 21.00 C 0.00 0.00 0.00 0.83 +0.06 38 0 600 0
26FEB26 22.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 191 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 128 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 - 197 0 0 -
30MAR26 12.50 C 0.00 0.00 0.00 9.33 +0.10 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.83 +0.09 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.34 +0.10 60 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 7.80 +0.06 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.31 +0.07 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.80 +0.06 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 6.30 +0.06 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 5.81 +0.07 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.31 +0.06 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 4.83 +0.13 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.36 +0.11 34 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 3.85 +0.09 24 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 3.37 +0.10 29 0 24 0
30MAR26 19.00 C 0.00 0.00 0.00 2.89 +0.09 28 0 64 0
30MAR26 19.50 C 0.00 0.00 0.00 2.44 +0.09 29 0 86 0
30MAR26 20.00 C 0.00 0.00 0.00 1.99 +0.07 27 0 467 0
30MAR26 21.00 C 0.00 0.00 0.00 1.24 +0.06 28 0 500 0
30MAR26 22.00 C 0.00 0.00 0.00 0.69 +0.04 28 0 388 0
30MAR26 23.00 C 0.35 0.35 0.35 0.33 +0.02 28 9 261 +9
30MAR26 24.00 C 0.00 0.00 0.00 0.14 0.00 28 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 29 0 393 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 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
30MAR26 31.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
29APR26 15.00 C 0.00 0.00 0.00 6.87 +0.12 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.30 +0.04 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.81 +0.03 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.31 +0.03 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.83 +0.04 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.36 +0.11 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.87 +0.11 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.46 +0.09 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.01 +0.08 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.58 +0.07 27 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 2.18 +0.07 27 0 399 0
29APR26 21.00 C 0.00 0.00 0.00 1.52 +0.06 28 0 186 0
29APR26 22.00 C 0.00 0.00 0.00 0.96 +0.05 27 0 97 0
29APR26 23.00 C 0.00 0.00 0.00 0.58 +0.03 27 0 32 0
29APR26 24.00 C 0.00 0.00 0.00 0.32 +0.01 27 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 69 0
29APR26 26.00 C 0.00 0.00 0.00 0.08 0.00 27 0 0 0
29APR26 27.00 C 0.09 0.09 0.09 0.04 0.00 27 15 81 +15
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 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
29APR26 31.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 5.87 +0.09 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.39 +0.11 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.90 +0.11 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.43 +0.12 18 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.96 +0.10 21 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.56 +0.08 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.13 +0.08 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.73 +0.08 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.35 +0.07 26 0 115 0
28MAY26 21.00 C 0.00 0.00 0.00 1.71 +0.06 27 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 1.16 +0.05 26 0 15 0
28MAY26 23.00 C 0.74 0.74 0.73 0.77 +0.04 27 45 63 +30
28MAY26 24.00 C 0.53 0.53 0.52 0.48 +0.02 27 45 45 +45
28MAY26 25.00 C 0.00 0.00 0.00 0.29 +0.02 27 0 66 0
28MAY26 26.00 C 0.00 0.00 0.00 0.16 0.00 26 0 0 0
28MAY26 27.00 C 0.14 0.14 0.14 0.09 0.00 26 15 15 +15
28MAY26 28.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
28MAY26 29.00 C 0.07 0.07 0.07 0.03 0.00 27 15 30 +15
28MAY26 30.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29JUN26 13.50 C 0.00 0.00 0.00 8.34 +0.10 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.85 +0.11 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.36 +0.12 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.88 +0.13 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.39 +0.13 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.90 +0.11 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.43 +0.12 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.96 +0.13 22 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.49 +0.12 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.03 +0.11 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.61 +0.08 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 3.20 +0.09 26 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.80 +0.08 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 2.43 +0.08 26 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 1.78 +0.07 26 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 1.29 +0.06 27 0 168 0
29JUN26 23.00 C 0.00 0.00 0.00 0.88 +0.05 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.57 +0.03 27 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.36 +0.02 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.22 +0.02 27 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 - 28 0 0 -
29SEP26 13.50 C 0.00 0.00 0.00 8.34 +0.10 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.85 +0.11 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.37 +0.13 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.88 +0.11 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.41 +0.13 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.93 +0.12 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.46 +0.12 23 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.00 +0.10 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.54 +0.09 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.10 +0.08 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.69 +0.09 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 3.29 +0.07 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 2.92 +0.07 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.58 +0.07 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 1.97 +0.05 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.52 +0.05 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.12 +0.03 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.82 +0.02 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.59 +0.01 26 0 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.42 +0.01 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.07 - 26 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 6.90 +0.12 0 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.42 +0.11 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.96 +0.12 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.50 +0.11 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.06 +0.09 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.63 +0.11 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.21 +0.07 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.81 +0.06 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.46 +0.07 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.12 +0.06 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.80 +0.06 25 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 2.24 +0.04 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.80 +0.05 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.43 +0.05 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.13 +0.03 26 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.88 +0.02 26 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.68 +0.02 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.51 +0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.38 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.29 +0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 - 25 0 0 -
TOTAL CALL 144 6,541 +129
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 120 0 104 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 105 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 90 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 382 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.04 30 0 238 0
26FEB26 22.00 P 0.00 0.00 0.00 0.31 -0.13 30 0 204 0
26FEB26 23.00 P 0.00 0.00 0.00 1.20 -0.10 0 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 2.20 -0.10 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.20 -0.10 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.27 -0.09 154 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.27 -0.09 180 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.27 -0.09 202 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.27 -0.09 224 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.27 -0.09 245 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.27 - 265 0 0 -
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 53 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.08 -0.02 28 0 133 0
30MAR26 20.00 P 0.00 0.00 0.00 0.14 -0.03 28 0 126 0
30MAR26 21.00 P 0.42 0.42 0.42 0.39 -0.06 28 3 130 +3
30MAR26 22.00 P 0.00 0.00 0.00 0.81 -0.09 27 0 153 0
30MAR26 23.00 P 0.00 0.00 0.00 1.47 -0.09 27 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 2.29 -0.10 27 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.22 -0.10 28 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.27 -0.10 41 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.27 -0.10 47 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.27 -0.10 53 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.27 -0.10 59 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.27 -0.10 64 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.27 - 69 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 33 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.03 0.00 29 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 36 0
29APR26 19.00 P 0.17 0.17 0.17 0.12 -0.02 27 15 64 +15
29APR26 19.50 P 0.00 0.00 0.00 0.19 -0.03 27 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.30 -0.03 27 0 249 0
29APR26 21.00 P 0.00 0.00 0.00 0.59 -0.05 27 0 169 0
29APR26 22.00 P 0.00 0.00 0.00 1.04 -0.07 26 0 75 0
29APR26 23.00 P 1.68 1.68 1.68 1.67 -0.07 27 22 407 +22
29APR26 24.00 P 0.00 0.00 0.00 2.42 -0.09 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.28 -0.10 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.34 -0.09 35 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.32 -0.05 39 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.32 -0.05 44 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.32 -0.05 49 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.32 -0.05 53 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.32 - 57 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 2 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 60 0
28MAY26 18.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 19 0
28MAY26 18.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 77 0
28MAY26 19.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 30 0
28MAY26 19.50 P 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.42 -0.03 27 0 150 0
28MAY26 21.00 P 0.81 0.81 0.81 0.74 -0.05 26 10 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.20 -0.06 26 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 1.81 -0.07 26 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.53 -0.08 26 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.36 -0.19 26 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.38 -0.10 32 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.32 -0.13 34 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.32 -0.13 38 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.32 -0.13 42 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.32 -0.13 46 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.32 - 49 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 0.00 28 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 27 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 0.00 27 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.24 -0.01 27 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.34 -0.01 27 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.46 -0.02 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.61 -0.02 27 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 0.77 -0.04 26 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.19 -0.05 26 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 1.73 -0.06 25 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.45 -0.06 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.21 -0.07 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 4.12 -0.09 29 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 5.01 -0.10 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.94 -0.12 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.89 -0.13 32 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.86 -0.12 34 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.84 -0.12 36 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.80 - 36 0 0 -
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 0.00 27 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.01 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 -0.02 26 0 0 0
29SEP26 17.50 P 0.41 0.41 0.41 0.34 -0.02 26 1 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.44 -0.03 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.57 -0.03 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.72 -0.04 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.89 -0.04 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.07 -0.04 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.52 -0.04 26 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 2.04 -0.08 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.81 -0.07 27 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.53 -0.09 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.36 -0.08 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.19 -0.11 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.10 -0.10 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 7.02 -0.12 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.97 -0.12 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.93 -0.12 33 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.89 - 33 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.30 -0.01 26 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.39 -0.02 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.49 -0.03 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.62 -0.02 26 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.77 -0.03 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.92 -0.04 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.09 -0.05 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.29 -0.04 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.74 -0.05 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.29 -0.07 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.90 -0.10 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 3.71 -0.08 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.50 0.00 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.31 -0.09 27 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.18 -0.10 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.08 -0.10 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.00 -0.09 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.95 -0.12 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.91 - 30 0 0 -
TOTAL PUT 51 5,807 +40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SUN - SUNAC CLOSING PRICE HK$ 1.24
30MAR26 0.55 C 0.00 0.00 0.00 0.69 -0.07 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.64 -0.07 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.59 -0.07 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.54 -0.07 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.49 -0.07 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.44 -0.07 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.40 -0.06 83 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.35 -0.07 72 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.30 -0.06 62 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.26 -0.06 67 0 265 0
30MAR26 1.05 C 0.00 0.00 0.00 0.23 -0.05 77 0 297 0
30MAR26 1.10 C 0.00 0.00 0.00 0.19 -0.06 72 0 468 0
30MAR26 1.15 C 0.00 0.00 0.00 0.16 -0.05 73 0 136 0
30MAR26 1.20 C 0.00 0.00 0.00 0.14 -0.04 79 0 97 0
30MAR26 1.25 C 0.00 0.00 0.00 0.11 -0.05 75 0 188 0
30MAR26 1.30 C 0.09 0.09 0.09 0.09 -0.04 75 210 530 -210
30MAR26 1.35 C 0.07 0.08 0.07 0.07 -0.05 73 19 533 0
30MAR26 1.40 C 0.06 0.06 0.06 0.06 -0.04 76 10 421 -10
30MAR26 1.45 C 0.00 0.00 0.00 0.05 -0.03 78 0 1,006 0
30MAR26 1.50 C 0.05 0.05 0.03 0.04 -0.02 78 58 2,468 -14
30MAR26 1.55 C 0.00 0.00 0.00 0.03 -0.02 76 0 344 0
30MAR26 1.60 C 0.04 0.04 0.04 0.02 -0.02 72 5 215 -5
30MAR26 1.65 C 0.00 0.00 0.00 0.01 -0.02 65 0 591 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 -0.01 70 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 75 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 79 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 83 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 88 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 92 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 95 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 103 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 109 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 116 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 128 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 133 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 143 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 152 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 157 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 161 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.35 -0.06 78 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.32 -0.06 77 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.30 -0.05 80 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.27 -0.06 78 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.25 -0.05 79 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.23 -0.05 79 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.21 -0.05 79 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.19 -0.05 78 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.17 -0.05 77 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.16 -0.04 79 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.15 -0.03 80 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.13 -0.04 78 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.12 -0.04 78 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.11 -0.03 79 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.10 -0.03 78 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.09 -0.03 78 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.08 -0.03 77 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.07 -0.03 76 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.06 -0.03 74 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.05 -0.03 72 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.04 -0.03 70 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.03 -0.03 68 0 0 0
TOTAL CALL 302 10,737 -239
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 111 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 100 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 88 0 40 0
30MAR26 0.90 P 0.01 0.01 0.01 0.01 0.00 77 25 474 0
30MAR26 0.95 P 0.00 0.00 0.00 0.02 +0.01 82 0 183 0
30MAR26 1.00 P 0.00 0.00 0.00 0.03 +0.01 82 0 655 0
30MAR26 1.05 P 0.00 0.00 0.00 0.04 +0.01 79 0 268 0
30MAR26 1.10 P 0.05 0.05 0.05 0.05 0.00 74 1 813 0
30MAR26 1.15 P 0.07 0.07 0.07 0.07 +0.01 75 2 1,173 +2
30MAR26 1.20 P 0.00 0.00 0.00 0.10 +0.02 81 0 522 0
30MAR26 1.25 P 0.00 0.00 0.00 0.13 +0.03 83 0 110 0
30MAR26 1.30 P 0.00 0.00 0.00 0.16 +0.03 84 0 586 0
30MAR26 1.35 P 0.00 0.00 0.00 0.19 +0.03 82 0 124 0
30MAR26 1.40 P 0.23 0.23 0.23 0.23 +0.04 85 2 95 +2
30MAR26 1.45 P 0.00 0.00 0.00 0.27 +0.05 88 0 11 0
30MAR26 1.50 P 0.00 0.00 0.00 0.31 +0.05 88 0 774 0
30MAR26 1.55 P 0.00 0.00 0.00 0.35 +0.05 88 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.39 +0.05 86 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.44 +0.06 92 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.49 +0.06 98 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.54 +0.07 104 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.58 +0.06 98 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.63 +0.06 103 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.68 +0.06 107 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.72 +0.06 97 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.77 +0.07 101 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.86 +0.06 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.96 +0.06 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.06 +0.07 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.16 +0.07 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.26 +0.07 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.36 +0.07 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.56 +0.07 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.66 +0.07 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.76 +0.07 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.86 +0.07 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.96 +0.07 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.10 +0.01 77 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.12 +0.01 77 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.15 +0.02 80 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.17 +0.01 78 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.20 +0.02 79 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.23 +0.02 80 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.26 +0.03 79 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.29 +0.03 79 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.32 +0.03 78 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.36 +0.03 80 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.39 +0.03 78 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 +0.03 78 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.47 +0.04 79 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.51 +0.04 80 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.55 +0.04 79 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.59 +0.04 79 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.63 +0.04 79 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.67 +0.04 77 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.72 +0.05 80 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.76 +0.05 79 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.81 +0.05 81 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.90 +0.06 81 0 0 0
TOTAL PUT 30 7,464 +4
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$ 82.00
26FEB26 46.00 C 0.00 0.00 0.00 36.01 +0.35 250 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 35.01 +0.35 240 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 34.01 +0.35 231 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 33.01 +0.35 221 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 32.01 +0.35 212 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 29.51 +0.35 189 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.01 +0.35 167 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 24.51 +0.35 146 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 22.01 +0.35 126 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 19.51 +0.35 104 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 17.01 +0.34 0 0 51 0
26FEB26 67.50 C 15.10 15.10 14.40 14.51 +0.34 0 9 243 -9
26FEB26 70.00 C 12.18 12.18 12.18 12.01 +0.34 0 5 180 -5
26FEB26 72.50 C 0.00 0.00 0.00 9.51 +0.34 0 0 80 0
26FEB26 75.00 C 0.00 0.00 0.00 7.01 +0.34 0 0 49 0
26FEB26 77.50 C 0.00 0.00 0.00 4.52 +0.31 33 0 62 0
26FEB26 80.00 C 0.00 0.00 0.00 2.12 +0.16 29 0 91 0
26FEB26 82.50 C 0.74 0.91 0.60 0.58 -0.02 32 38 37 +17
26FEB26 85.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 34 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.12 +0.35 60 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.12 +0.35 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.12 +0.33 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.13 +0.35 57 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.13 +0.45 50 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.13 +0.34 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 29.64 +0.36 46 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.14 +0.34 0 0 0 0
30MAR26 57.50 C 24.30 24.40 24.30 24.65 +0.34 0 2 4 +2
30MAR26 60.00 C 22.10 22.10 22.10 22.16 +0.35 33 3 1 -1
30MAR26 62.50 C 0.00 0.00 0.00 19.51 +0.30 0 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 17.17 +0.25 0 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 14.51 +0.15 0 0 29 0
30MAR26 70.00 C 0.00 0.00 0.00 12.23 +0.34 25 0 74 0
30MAR26 72.50 C 0.00 0.00 0.00 9.65 +0.43 0 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 7.46 +0.19 23 0 54 0
30MAR26 77.50 C 5.80 5.80 5.50 5.36 +0.25 23 6 114 +6
30MAR26 80.00 C 3.68 3.68 3.68 3.67 +0.19 24 6 58 0
30MAR26 82.50 C 0.00 0.00 0.00 2.36 +0.15 24 0 69 0
30MAR26 85.00 C 0.00 0.00 0.00 1.48 +0.16 26 0 21 0
30MAR26 87.50 C 0.89 0.89 0.89 0.83 +0.06 26 9 9 +9
30MAR26 90.00 C 0.63 0.63 0.63 0.42 +0.03 25 13 13 +13
30MAR26 92.50 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 0.00 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 36.15 +0.34 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 35.16 +0.35 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 34.16 +0.34 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 33.17 +0.35 50 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 32.17 +0.35 44 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.68 +0.35 42 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.19 +0.35 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 24.69 +0.34 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 22.20 +0.34 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 19.69 +0.43 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 17.17 -0.17 0 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 14.59 -0.23 0 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 12.23 +0.18 0 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 9.86 +0.25 21 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 7.95 +0.55 27 0 45 0
29APR26 77.50 C 0.00 0.00 0.00 5.78 +0.33 24 0 75 0
29APR26 80.00 C 0.00 0.00 0.00 4.08 +0.30 24 0 58 0
29APR26 82.50 C 2.68 2.68 2.68 2.76 +0.26 24 8 34 +8
29APR26 85.00 C 2.15 2.15 2.15 1.80 +0.17 24 10 86 +10
29APR26 87.50 C 0.00 0.00 0.00 1.11 +0.13 24 0 35 0
29APR26 90.00 C 0.74 0.74 0.74 0.64 +0.08 24 1 31 +1
29APR26 92.50 C 0.00 0.00 0.00 0.36 +0.06 24 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.19 +0.03 24 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.68 +0.35 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.19 +0.35 36 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.69 +0.34 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.20 +0.34 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.71 +0.35 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.22 -0.12 17 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.75 -0.07 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.23 -0.10 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 10.22 +0.30 27 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 7.95 +0.47 24 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 5.98 +0.33 23 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 4.32 +0.33 23 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 3.04 +0.25 23 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 2.11 +0.20 23 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 1.38 +0.13 23 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.89 +0.10 23 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.56 +0.07 23 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 0.35 +0.06 23 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.21 +0.04 23 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.16 +0.35 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.16 +0.35 41 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.16 +0.34 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.17 +0.35 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.17 +0.35 37 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.68 +0.35 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.19 +0.35 34 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 24.69 +0.34 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.20 +0.34 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 19.71 +0.35 0 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 17.22 -0.12 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 14.75 -0.07 21 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 12.71 +0.36 28 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 10.22 +0.24 24 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 7.97 +0.37 22 0 42 0
29JUN26 77.50 C 0.00 0.00 0.00 6.28 +0.52 23 0 39 0
29JUN26 80.00 C 0.00 0.00 0.00 4.61 +0.31 22 0 10 0
29JUN26 82.50 C 3.79 3.79 3.79 3.42 +0.30 22 15 15 +11
29JUN26 85.00 C 0.00 0.00 0.00 2.43 +0.19 22 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 1.74 +0.19 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.21 +0.17 22 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.82 +0.13 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.54 +0.09 22 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 0.35 +0.06 22 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.22 +0.04 22 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.14 +0.03 22 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.09 +0.02 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.16 +0.35 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.16 +0.35 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.16 +0.34 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.17 +0.35 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.17 +0.35 33 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.68 +0.35 31 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.19 +0.35 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 24.69 +0.34 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.20 +0.34 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.71 +0.32 16 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 17.22 -0.12 17 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 14.84 +0.02 20 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 12.71 +0.34 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.61 +0.23 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.67 +0.06 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.09 +0.01 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 5.78 +0.19 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.67 +0.17 21 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 3.74 +0.17 21 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 2.96 +0.14 21 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.31 +0.11 21 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.79 +0.09 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.36 +0.07 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 1.03 +0.07 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.78 +0.06 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.59 +0.04 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.43 +0.03 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.16 +0.35 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.16 +0.35 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.16 +0.34 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.17 +0.35 32 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.17 +0.35 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 29.68 +0.35 27 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 27.19 +0.35 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.69 +0.34 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.21 +0.35 20 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.71 +0.32 16 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 17.67 +0.33 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 14.96 0.00 18 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 12.87 -0.10 18 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 11.11 0.00 19 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 9.53 +0.04 20 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.10 +0.06 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.81 +0.28 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 5.70 +0.28 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 4.74 +0.26 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 3.89 +0.22 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.16 +0.19 20 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 2.57 +0.20 20 0 2 0
30DEC26 95.00 C 0.00 0.00 0.00 2.07 +0.16 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.64 +0.13 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.31 +0.13 21 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.07 +0.11 21 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.82 +0.08 21 0 0 0
TOTAL CALL 125 2,509 +62
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 220 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 199 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 179 0 27 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 159 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 140 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 122 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 103 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 86 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 34 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 -0.03 34 0 69 0
26FEB26 80.00 P 0.25 0.25 0.24 0.16 -0.20 33 6 68 -6
26FEB26 82.50 P 1.21 1.21 1.21 1.12 -0.37 35 9 19 -9
26FEB26 85.00 P 0.00 0.00 0.00 3.15 -0.39 41 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 5.67 -0.18 66 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 8.24 -0.11 93 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 10.82 -0.36 121 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 13.31 -0.44 140 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 15.85 -0.48 162 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 18.28 -0.57 171 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 20.79 -0.56 189 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 23.33 -0.52 210 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 29 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 0.00 27 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.14 -0.03 25 0 59 0
30MAR26 75.00 P 0.00 0.00 0.00 0.35 -0.07 25 0 17 0
30MAR26 77.50 P 0.81 0.81 0.81 0.81 -0.12 25 4 41 +4
30MAR26 80.00 P 0.00 0.00 0.00 1.58 -0.20 25 0 17 0
30MAR26 82.50 P 0.00 0.00 0.00 2.80 -0.22 26 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 4.38 -0.26 27 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 6.30 -0.11 28 0 0 0
30MAR26 90.00 P 8.40 8.40 8.40 8.50 -0.01 30 1 0 -1
30MAR26 92.50 P 0.00 0.00 0.00 10.86 -0.32 33 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 13.31 -0.44 36 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 15.85 -0.48 42 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 18.35 -0.50 47 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 20.84 -0.51 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 23.57 -0.37 60 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 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 30 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.05 0.00 24 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.14 0.00 24 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.32 -0.01 24 0 15 0
29APR26 72.50 P 0.61 0.61 0.61 0.63 -0.06 23 5 15 0
29APR26 75.00 P 0.00 0.00 0.00 1.17 -0.10 23 0 37 0
29APR26 77.50 P 0.00 0.00 0.00 1.98 -0.15 23 0 42 0
29APR26 80.00 P 0.00 0.00 0.00 3.11 -0.20 23 0 42 0
29APR26 82.50 P 0.00 0.00 0.00 4.58 -0.22 24 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 6.24 -0.29 23 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 8.35 -0.39 25 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 10.49 -0.49 25 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 12.28 -0.68 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 15.10 -0.60 26 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.60 -0.61 29 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.99 -0.67 29 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 22.39 -0.79 26 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.95 -0.24 33 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.05 0.00 23 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.11 0.00 22 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.25 0.00 23 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 0.51 -0.01 23 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.93 -0.01 23 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 1.53 -0.09 22 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 2.39 -0.13 22 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 3.50 -0.20 22 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 4.93 -0.19 22 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 6.59 -0.27 22 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 8.66 -0.08 24 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 10.49 -0.66 21 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 13.00 -0.40 25 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.10 -0.64 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 17.70 -0.51 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.10 -0.56 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 22.57 -0.61 30 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 25.03 -0.17 31 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 32 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 27 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 0.02 +0.01 23 0 36 0
29JUN26 60.00 P 0.13 0.13 0.13 0.04 +0.01 22 1 18 -1
29JUN26 62.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 0.38 +0.02 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.69 +0.02 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.18 +0.01 22 0 45 0
29JUN26 75.00 P 0.00 0.00 0.00 1.87 0.00 22 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.77 -0.04 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.90 -0.13 22 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 5.22 -0.26 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 7.04 -0.19 22 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 8.90 -0.27 23 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.99 -0.29 23 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 13.07 -0.48 23 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 15.40 -0.44 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 17.74 -0.47 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 20.10 -0.56 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 22.57 -0.61 27 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 25.03 -0.41 28 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 0.00 22 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 0.00 22 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 0.00 22 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.33 -0.02 22 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 0.57 -0.02 22 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 0.92 -0.04 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.40 -0.06 22 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 2.05 -0.08 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 2.87 -0.10 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 3.89 -0.12 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 5.09 -0.16 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.49 -0.18 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 8.10 -0.19 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 9.87 +0.07 23 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 11.81 -0.25 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.88 -0.28 24 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 16.07 -0.30 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 18.35 -0.33 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 20.31 -0.50 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.62 -0.73 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.16 -0.28 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 21 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 0.06 +0.01 21 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.19 +0.01 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.33 +0.01 21 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.56 +0.02 21 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.87 +0.01 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.29 +0.01 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.86 +0.01 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.57 0.00 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.44 -0.02 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.48 -0.04 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.68 -0.06 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.07 -0.07 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.64 -0.10 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 10.36 +0.18 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.21 +0.04 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 14.22 +0.06 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.35 -0.02 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.57 -0.11 24 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.78 -0.03 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.03 -0.32 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.16 -0.28 23 0 0 0
TOTAL PUT 26 2,107 -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$ 520.00
26FEB26 400.00 C 0.00 0.00 0.00 122.40 -15.67 236 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 112.40 -15.67 218 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 102.41 -15.68 200 0 330 0
26FEB26 430.00 C 0.00 0.00 0.00 92.41 -15.68 183 0 200 0
26FEB26 440.00 C 0.00 0.00 0.00 82.43 -15.69 166 0 2 0
26FEB26 450.00 C 72.06 72.06 70.00 72.25 -15.87 145 35 250 -35
26FEB26 460.00 C 0.00 0.00 0.00 62.00 -16.15 124 0 60 0
26FEB26 470.00 C 0.00 0.00 0.00 51.78 -16.43 104 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 41.64 -16.64 85 0 80 0
26FEB26 490.00 C 0.00 0.00 0.00 31.65 -18.26 69 0 60 0
26FEB26 500.00 C 25.66 25.66 20.37 21.98 -17.93 55 60 230 -12
26FEB26 510.00 C 16.90 16.90 9.79 13.04 -15.85 45 610 299 +225
26FEB26 520.00 C 13.07 13.07 4.50 5.68 -15.28 36 5,126 2,127 +1,220
26FEB26 530.00 C 5.01 5.01 1.75 1.99 -10.72 36 9,922 3,501 -370
26FEB26 540.00 C 3.00 3.00 0.60 0.50 -5.54 35 3,133 6,469 +770
26FEB26 550.00 C 0.99 0.99 0.31 0.09 -2.82 35 2,365 7,887 +629
26FEB26 560.00 C 0.31 0.33 0.14 0.02 -1.42 37 304 5,822 -222
26FEB26 570.00 C 0.16 0.19 0.09 0.01 -0.70 42 397 7,729 -119
26FEB26 580.00 C 0.10 0.13 0.03 0.01 -0.35 50 197 7,890 -165
26FEB26 590.00 C 0.02 0.07 0.02 0.01 -0.18 57 10 5,000 -4
26FEB26 600.00 C 0.06 0.06 0.01 0.01 -0.09 64 82 15,266 -64
26FEB26 610.00 C 0.05 0.05 0.02 0.01 -0.05 70 122 10,048 -8
26FEB26 620.00 C 0.03 0.03 0.01 0.01 -0.02 77 60 15,900 -60
26FEB26 630.00 C 0.01 0.03 0.01 0.01 -0.01 83 84 29,727 -84
26FEB26 640.00 C 0.01 0.02 0.01 0.01 0.00 90 73 11,706 -41
26FEB26 650.00 C 0.01 0.01 0.01 0.01 0.00 96 29 7,324 -1
26FEB26 660.00 C 0.03 0.03 0.01 0.01 0.00 102 5 7,491 -4
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 108 0 6,255 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 113 0 4,515 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 119 0 3,235 0
26FEB26 700.00 C 0.03 0.03 0.03 0.01 0.00 125 10 10,448 -10
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 130 0 9,886 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 135 0 3,449 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,612 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1,187 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 151 1 3,883 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 156 0 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.01 0.00 161 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.01 0.00 165 0 2,046 0
26FEB26 790.00 C 0.00 0.00 0.00 0.01 0.00 170 0 658 0
26FEB26 800.00 C 0.00 0.00 0.00 0.01 0.00 175 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 0.00 180 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 0.00 184 0 489 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 189 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 193 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 197 0 205 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 202 0 52 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 206 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 210 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 214 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 218 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 222 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 226 0 740 0
27FEB26 400.00 C 0.00 0.00 0.00 122.43 -15.64 193 0 0 0
27FEB26 410.00 C 0.00 0.00 0.00 112.44 -15.64 178 0 0 0
27FEB26 420.00 C 0.00 0.00 0.00 102.45 -15.64 164 0 0 0
27FEB26 430.00 C 0.00 0.00 0.00 92.46 -15.63 150 0 0 0
27FEB26 440.00 C 0.00 0.00 0.00 82.48 -15.66 136 0 0 0
27FEB26 450.00 C 0.00 0.00 0.00 72.51 -15.63 122 0 0 0
27FEB26 460.00 C 0.00 0.00 0.00 62.33 -15.82 105 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 52.20 -16.01 90 0 0 0
27FEB26 480.00 C 0.00 0.00 0.00 42.15 -16.13 75 0 0 0
27FEB26 490.00 C 0.00 0.00 0.00 32.27 -17.64 62 0 0 0
27FEB26 500.00 C 27.00 27.00 19.00 22.71 -17.20 51 47 22 +21
27FEB26 510.00 C 13.00 15.50 12.70 13.79 -15.15 41 68 66 +61
27FEB26 520.00 C 7.20 8.00 5.90 6.25 -14.71 32 663 524 +331
27FEB26 530.00 C 7.00 7.00 2.45 2.83 -9.88 34 3,874 2,103 +1,284
27FEB26 540.00 C 2.50 2.50 1.16 1.19 -5.51 37 1,153 1,295 +255
27FEB26 550.00 C 0.74 1.10 0.52 0.49 -2.83 39 152 703 -2
27FEB26 560.00 C 0.60 0.60 0.38 0.20 -1.47 41 124 1,092 -17
27FEB26 570.00 C 0.25 0.28 0.15 0.08 -0.75 43 133 657 +126
27FEB26 580.00 C 0.00 0.00 0.00 0.04 -0.38 47 0 1,274 0
27FEB26 590.00 C 0.00 0.00 0.00 0.02 -0.19 49 0 109 0
27FEB26 600.00 C 0.00 0.00 0.00 0.01 -0.10 52 0 12 0
27FEB26 610.00 C 0.00 0.00 0.00 0.01 -0.05 57 0 25 0
27FEB26 620.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
27FEB26 630.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
27FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
27FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
27FEB26 660.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
06MAR26 400.00 C 0.00 0.00 0.00 122.43 -15.92 103 0 0 0
06MAR26 410.00 C 0.00 0.00 0.00 112.44 -15.94 95 0 0 0
06MAR26 420.00 C 0.00 0.00 0.00 103.34 -15.07 95 0 0 0
06MAR26 430.00 C 0.00 0.00 0.00 92.46 -15.98 80 0 0 0
06MAR26 440.00 C 0.00 0.00 0.00 82.48 -16.01 72 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 72.51 -15.88 65 0 0 0
06MAR26 460.00 C 0.00 0.00 0.00 62.36 -16.04 56 0 0 0
06MAR26 470.00 C 0.00 0.00 0.00 52.34 -16.10 48 0 0 0
06MAR26 480.00 C 43.89 43.89 43.89 42.59 -15.96 42 1 1 +1
06MAR26 490.00 C 0.00 0.00 0.00 33.32 -16.59 38 0 0 0
06MAR26 500.00 C 0.00 0.00 0.00 24.81 -15.10 35 0 0 0
06MAR26 510.00 C 18.40 18.40 15.20 17.37 -13.67 33 35 28 +28
06MAR26 520.00 C 11.80 13.30 9.35 11.28 -12.15 32 1,071 499 +499
06MAR26 530.00 C 8.75 8.75 5.78 6.65 -9.69 31 2,177 1,342 +1,322
06MAR26 540.00 C 4.69 5.26 3.24 3.50 -6.95 30 3,326 2,203 +2,055
06MAR26 550.00 C 4.90 4.90 1.95 1.61 -4.98 29 1,948 1,565 +1,414
06MAR26 560.00 C 2.23 2.23 1.30 0.63 -3.24 28 260 211 -12
06MAR26 570.00 C 1.06 1.21 0.88 0.20 -1.87 27 186 296 +172
06MAR26 580.00 C 0.88 0.88 0.88 0.06 -0.95 26 20 373 0
06MAR26 590.00 C 0.46 0.50 0.43 0.02 -0.44 27 45 244 -12
06MAR26 600.00 C 0.36 0.37 0.26 0.01 -0.18 28 201 681 +158
06MAR26 610.00 C 0.00 0.00 0.00 0.01 -0.06 31 0 129 0
06MAR26 620.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 67 0
06MAR26 630.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
06MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
06MAR26 650.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
06MAR26 660.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
30MAR26 320.00 C 0.00 0.00 0.00 201.67 -17.52 79 0 1,353 0
30MAR26 330.00 C 0.00 0.00 0.00 190.28 -18.99 0 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 181.86 -17.37 72 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 173.90 -15.41 85 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 165.94 -13.45 90 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 155.74 -13.65 84 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 143.48 -16.00 67 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 131.47 -18.08 45 0 7 0
30MAR26 400.00 C 122.00 122.00 120.00 123.15 -17.79 56 4 188 +1
30MAR26 410.00 C 0.00 0.00 0.00 114.84 -14.86 60 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 105.33 -14.47 57 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 95.48 -14.66 52 0 502 0
30MAR26 440.00 C 0.00 0.00 0.00 85.76 -14.46 49 7 472 0
30MAR26 450.00 C 0.00 0.00 0.00 76.22 -13.86 45 0 157 0
30MAR26 460.00 C 0.00 0.00 0.00 66.91 -13.66 42 0 160 0
30MAR26 470.00 C 0.00 0.00 0.00 56.53 -14.73 36 3 279 0
30MAR26 480.00 C 0.00 0.00 0.00 49.21 -13.03 37 7 1,343 -3
30MAR26 490.00 C 36.88 36.88 36.88 40.11 -13.97 33 276 1,125 +226
30MAR26 500.00 C 32.20 34.00 29.77 33.28 -11.46 33 154 4,612 -18
30MAR26 510.00 C 26.00 27.44 23.92 26.22 -12.38 32 586 7,823 +38
30MAR26 520.00 C 20.00 21.46 17.80 19.92 -10.58 30 3,712 6,313 +2,012
30MAR26 530.00 C 17.01 17.01 13.50 15.28 -9.67 30 2,468 4,209 +1,407
30MAR26 540.00 C 14.60 14.60 10.17 11.48 -7.60 30 1,954 4,279 +1,174
30MAR26 550.00 C 12.00 12.00 7.60 8.44 -5.86 29 4,348 10,680 +2,128
30MAR26 560.00 C 8.00 8.00 5.73 6.08 -4.90 29 1,939 16,553 +67
30MAR26 570.00 C 5.38 5.80 4.30 4.29 -3.78 29 1,280 8,880 +218
30MAR26 580.00 C 4.30 4.30 3.39 2.96 -2.90 29 3,326 19,132 +1,226
30MAR26 590.00 C 3.06 3.40 2.63 2.00 -2.13 29 2,250 5,300 +968
30MAR26 600.00 C 2.79 2.79 2.20 1.33 -1.52 29 2,128 21,811 +1,121
30MAR26 610.00 C 2.15 2.35 1.82 0.86 -1.07 29 979 10,961 +742
30MAR26 620.00 C 1.62 1.80 1.58 0.55 -0.73 29 2,036 17,293 -254
30MAR26 630.00 C 1.65 1.65 1.40 0.34 -0.49 29 155 13,203 +78
30MAR26 640.00 C 1.25 1.43 1.11 0.21 -0.32 29 326 13,387 -110
30MAR26 650.00 C 1.30 1.30 1.02 0.13 -0.20 29 296 23,178 +192
30MAR26 660.00 C 0.84 1.04 0.84 0.08 -0.13 29 131 10,365 -26
30MAR26 670.00 C 0.97 0.97 0.86 0.05 -0.08 29 71 17,900 +15
30MAR26 680.00 C 0.80 0.90 0.76 0.03 -0.05 30 24 9,809 -19
30MAR26 690.00 C 0.00 0.00 0.00 0.01 -0.04 28 0 6,338 0
30MAR26 700.00 C 0.70 0.70 0.60 0.01 -0.02 30 146 10,360 -24
30MAR26 710.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 2,302 0
30MAR26 720.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4,607 0
30MAR26 730.00 C 0.00 0.00 0.00 0.01 0.00 33 0 3,607 0
30MAR26 740.00 C 0.35 0.40 0.35 0.01 0.00 35 15 1,628 -5
30MAR26 750.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3,925 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2,203 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,191 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 40 0 495 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 41 0 6,564 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,513 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,857 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6,177 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,635 0
30MAR26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,198 0
30MAR26 850.00 C 0.00 0.00 0.00 0.01 0.00 47 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 48 1 1,394 -1
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 49 4 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 50 0 196 0
30MAR26 890.00 C 0.09 0.09 0.09 0.01 0.00 51 20 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 52 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 53 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,216 0
29APR26 400.00 C 0.00 0.00 0.00 123.15 -18.55 36 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 116.46 -15.25 46 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 106.68 -15.54 43 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 97.06 -15.57 40 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 85.76 -17.34 33 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 77.13 -17.19 33 0 10 0
29APR26 460.00 C 71.00 71.00 71.00 68.23 -14.12 31 1 31 +1
29APR26 470.00 C 0.00 0.00 0.00 61.15 -12.26 33 0 110 0
29APR26 480.00 C 0.00 0.00 0.00 53.09 -11.75 32 0 22 0
29APR26 490.00 C 0.00 0.00 0.00 45.51 -11.19 31 0 86 0
29APR26 500.00 C 38.24 38.24 38.00 38.48 -10.59 30 5 192 +2
29APR26 510.00 C 30.37 30.37 29.70 32.04 -9.95 29 65 230 +65
29APR26 520.00 C 26.60 27.63 23.93 26.23 -10.29 28 341 916 +245
29APR26 530.00 C 22.54 22.54 20.00 21.86 -8.07 29 302 1,511 +20
29APR26 540.00 C 18.50 18.50 15.77 17.50 -7.45 28 133 877 +14
29APR26 550.00 C 14.75 15.00 12.80 14.31 -5.84 28 121 1,193 +20
29APR26 560.00 C 11.90 11.93 10.25 11.60 -4.97 29 1,002 2,961 +713
29APR26 570.00 C 10.00 10.00 8.09 9.52 -3.54 29 114 4,100 +72
29APR26 580.00 C 7.59 7.70 6.70 7.80 -2.73 29 159 3,614 -31
29APR26 590.00 C 6.55 6.55 5.50 6.38 -1.85 30 120 844 +15
29APR26 600.00 C 5.00 5.40 4.50 5.22 -1.14 30 527 4,129 -203
29APR26 610.00 C 4.25 4.31 3.71 4.42 -0.44 31 233 2,635 +37
29APR26 620.00 C 3.53 3.53 3.16 3.62 -0.05 31 95 5,536 -8
29APR26 630.00 C 3.27 3.27 3.03 3.04 +0.29 32 12 2,937 -10
29APR26 640.00 C 2.65 2.65 2.65 2.49 +0.46 32 4 2,740 +4
29APR26 650.00 C 2.43 2.43 2.39 2.05 +0.56 33 28 2,338 -3
29APR26 660.00 C 0.00 0.00 0.00 1.69 +0.61 33 0 1,948 0
29APR26 670.00 C 0.00 0.00 0.00 1.40 +0.62 34 0 1,159 0
29APR26 680.00 C 1.95 1.95 1.95 1.16 +0.60 34 5 2,160 +5
29APR26 690.00 C 1.50 1.50 1.50 0.96 +0.57 34 27 4,356 +10
29APR26 700.00 C 1.50 1.60 1.35 0.80 +0.52 35 36 8,034 +27
29APR26 710.00 C 0.00 0.00 0.00 0.67 +0.48 35 0 720 0
29APR26 720.00 C 0.00 0.00 0.00 0.56 +0.43 36 0 529 0
29APR26 730.00 C 1.05 1.08 1.05 0.48 +0.39 36 10 561 +10
29APR26 740.00 C 0.90 0.90 0.90 0.39 +0.32 36 10 60 +10
29APR26 750.00 C 0.85 0.85 0.85 0.33 +0.28 37 4 1,149 0
29APR26 760.00 C 0.00 0.00 0.00 0.28 +0.25 37 0 2,019 0
29APR26 770.00 C 0.00 0.00 0.00 0.24 +0.22 37 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.21 +0.20 38 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 0.18 +0.17 38 0 139 0
29APR26 800.00 C 0.00 0.00 0.00 0.16 +0.15 39 0 1,505 0
29APR26 810.00 C 0.00 0.00 0.00 0.14 +0.13 39 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.12 +0.11 40 0 340 0
29APR26 830.00 C 0.00 0.00 0.00 0.10 +0.09 40 0 100 0
29APR26 840.00 C 0.00 0.00 0.00 0.09 +0.08 40 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.08 +0.07 41 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.07 +0.06 41 0 96 0
29APR26 870.00 C 0.29 0.29 0.29 0.06 +0.05 41 16 11 -5
29APR26 880.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.04 +0.03 41 0 13 0
29APR26 900.00 C 0.22 0.22 0.22 0.03 +0.02 41 160 199 0
29APR26 910.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 22 0
29APR26 920.00 C 0.17 0.18 0.17 0.01 0.00 39 9 796 +9
28MAY26 400.00 C 0.00 0.00 0.00 123.53 -19.34 31 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 116.46 -16.76 38 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 108.15 -15.47 39 0 10 0
28MAY26 430.00 C 0.00 0.00 0.00 97.06 -17.13 34 0 5 0
28MAY26 440.00 C 90.00 90.00 90.00 89.58 -15.18 35 2 31 0
28MAY26 450.00 C 0.00 0.00 0.00 77.13 -17.19 28 0 79 0
28MAY26 460.00 C 0.00 0.00 0.00 69.69 -15.01 29 0 2 0
28MAY26 470.00 C 0.00 0.00 0.00 61.15 -15.01 28 0 15 0
28MAY26 480.00 C 54.80 54.80 53.07 56.26 -11.66 31 160 131 +130
28MAY26 490.00 C 0.00 0.00 0.00 48.92 -11.09 30 0 4 0
28MAY26 500.00 C 40.40 40.40 40.40 41.98 -10.74 29 100 222 +100
28MAY26 510.00 C 37.69 38.00 33.98 35.79 -10.05 28 423 935 +423
28MAY26 520.00 C 31.22 31.80 28.00 30.05 -10.52 28 204 1,288 +174
28MAY26 530.00 C 26.00 27.14 24.07 25.41 -9.18 28 185 390 -60
28MAY26 540.00 C 23.40 23.40 19.70 21.53 -7.67 28 400 1,203 -130
28MAY26 550.00 C 18.50 19.20 17.20 18.11 -6.33 28 168 614 -14
28MAY26 560.00 C 15.19 15.79 14.49 15.04 -5.23 28 135 536 +100
28MAY26 570.00 C 13.62 13.62 11.90 12.61 -4.13 28 256 1,120 +151
28MAY26 580.00 C 10.71 11.43 9.99 10.41 -3.20 28 816 1,443 +601
28MAY26 590.00 C 9.23 9.50 8.62 8.62 -2.32 28 305 1,583 +75
28MAY26 600.00 C 7.88 7.88 7.00 7.11 -1.69 29 37 27,165 +3
28MAY26 610.00 C 6.88 6.88 6.20 5.83 -1.09 29 21 2,340 +21
28MAY26 620.00 C 6.13 6.15 5.57 4.79 -0.63 29 57 3,013 +45
28MAY26 630.00 C 4.60 4.66 4.60 3.91 -0.31 29 25 2,353 +4
28MAY26 640.00 C 0.00 0.00 0.00 3.20 0.00 29 10 3,030 +8
28MAY26 650.00 C 3.83 3.95 3.83 2.61 +0.16 29 17 3,212 +10
28MAY26 660.00 C 0.00 0.00 0.00 2.12 +0.27 30 0 8,545 0
28MAY26 670.00 C 0.00 0.00 0.00 1.74 +0.38 30 0 5,086 0
28MAY26 680.00 C 0.00 0.00 0.00 1.40 +0.38 30 0 2,759 0
28MAY26 690.00 C 0.00 0.00 0.00 1.16 +0.43 30 0 211 0
28MAY26 700.00 C 0.00 0.00 0.00 0.92 +0.39 30 6,622 18,492 -6,622
28MAY26 710.00 C 0.00 0.00 0.00 0.76 +0.39 30 0 2,968 0
28MAY26 720.00 C 0.00 0.00 0.00 0.62 +0.36 31 0 9,883 0
28MAY26 730.00 C 0.00 0.00 0.00 0.50 +0.32 31 0 11,092 0
28MAY26 740.00 C 0.00 0.00 0.00 0.40 +0.28 31 0 5,283 0
28MAY26 750.00 C 0.00 0.00 0.00 0.33 +0.24 31 0 2,231 0
28MAY26 760.00 C 1.56 1.56 1.56 0.28 +0.22 31 10 223 0
28MAY26 770.00 C 0.00 0.00 0.00 0.24 +0.20 32 0 142 0
28MAY26 780.00 C 0.00 0.00 0.00 0.21 +0.18 32 0 47 0
28MAY26 790.00 C 0.00 0.00 0.00 0.18 +0.16 32 0 101 0
28MAY26 800.00 C 1.00 1.00 1.00 0.16 +0.15 33 10 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.14 +0.13 33 0 147 0
28MAY26 820.00 C 0.00 0.00 0.00 0.12 +0.11 33 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.10 +0.09 34 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.09 +0.08 34 0 60 0
28MAY26 850.00 C 0.00 0.00 0.00 0.08 +0.07 34 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 0.07 +0.06 35 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.06 +0.05 35 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.05 +0.04 35 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 235 0
28MAY26 900.00 C 0.00 0.00 0.00 0.03 +0.02 35 0 596 0
29JUN26 380.00 C 0.00 0.00 0.00 147.03 -15.47 44 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 136.36 -16.49 39 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 127.23 -15.93 38 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 117.53 -16.22 36 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 108.15 -16.08 35 0 11 0
29JUN26 430.00 C 100.00 100.00 100.00 97.84 -17.09 31 1 41 +1
29JUN26 440.00 C 0.00 0.00 0.00 89.58 -16.19 31 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 81.38 -13.20 31 0 66 0
29JUN26 460.00 C 71.30 71.30 71.30 73.29 -12.75 30 1 161 +1
29JUN26 470.00 C 0.00 0.00 0.00 64.03 -13.72 28 0 74 0
29JUN26 480.00 C 0.00 0.00 0.00 56.26 -15.80 27 0 176 0
29JUN26 490.00 C 52.37 52.37 52.37 51.55 -11.02 29 2 106 +2
29JUN26 500.00 C 44.76 45.59 44.76 45.19 -10.29 28 9 3,621 +3
29JUN26 510.00 C 40.02 40.02 37.91 39.50 -10.73 28 188 628 +94
29JUN26 520.00 C 35.50 35.50 32.50 34.28 -9.91 28 20 7,062 +3
29JUN26 530.00 C 29.31 30.27 28.00 29.46 -8.50 28 118 1,595 -19
29JUN26 540.00 C 25.16 26.63 25.16 25.43 -8.08 27 34 1,069 -28
29JUN26 550.00 C 21.52 22.48 20.85 21.64 -7.11 27 534 5,567 +208
29JUN26 560.00 C 18.45 18.90 17.99 18.51 -6.22 27 26 2,600 +13
29JUN26 570.00 C 17.22 17.22 15.47 15.63 -5.38 27 91 7,581 +29
29JUN26 580.00 C 14.05 14.40 12.77 13.19 -4.60 27 47 4,791 +15
29JUN26 590.00 C 12.17 12.40 11.68 11.05 -3.91 27 127 3,410 +121
29JUN26 600.00 C 9.80 10.58 9.60 9.22 -3.22 27 188 26,472 +103
29JUN26 610.00 C 8.60 8.60 8.50 7.66 -2.73 27 200 5,988 0
29JUN26 620.00 C 8.00 8.21 7.35 6.32 -2.15 27 64 11,645 +32
29JUN26 630.00 C 6.50 6.95 6.50 5.22 -1.81 27 8 5,641 +5
29JUN26 640.00 C 6.31 6.38 6.31 4.26 -1.39 27 35 4,986 0
29JUN26 650.00 C 5.20 5.65 5.20 3.49 -1.14 27 4 3,195 +1
29JUN26 660.00 C 5.20 5.20 5.20 2.83 -0.85 27 1 15,372 0
29JUN26 670.00 C 0.00 0.00 0.00 2.29 -0.60 27 0 12,686 0
29JUN26 680.00 C 4.02 4.02 3.94 1.85 -0.48 27 56 25,895 -6
29JUN26 690.00 C 0.00 0.00 0.00 1.47 -0.40 27 0 7,201 0
29JUN26 700.00 C 3.72 3.72 3.38 1.20 -0.24 27 257 27,202 +6
29JUN26 710.00 C 3.47 3.48 3.40 0.93 -0.21 27 7 1,654 0
29JUN26 720.00 C 0.00 0.00 0.00 0.76 -0.11 27 0 3,716 0
29JUN26 730.00 C 0.00 0.00 0.00 0.59 -0.07 27 0 8,204 0
29JUN26 740.00 C 0.00 0.00 0.00 0.47 -0.02 27 0 4,897 0
29JUN26 750.00 C 0.00 0.00 0.00 0.37 -0.01 27 0 8,106 0
29JUN26 760.00 C 0.00 0.00 0.00 0.29 +0.01 27 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.24 +0.02 27 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.21 +0.05 27 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.18 +0.06 28 0 172 0
29JUN26 800.00 C 0.00 0.00 0.00 0.16 +0.07 28 0 16,994 0
29JUN26 810.00 C 0.00 0.00 0.00 0.14 +0.08 28 0 32 0
29JUN26 820.00 C 0.00 0.00 0.00 0.12 +0.07 29 0 54 0
29JUN26 830.00 C 0.00 0.00 0.00 0.10 +0.07 29 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.09 +0.07 29 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.08 +0.07 29 0 333 0
29JUN26 860.00 C 0.00 0.00 0.00 0.07 +0.06 30 0 107 0
29JUN26 870.00 C 0.00 0.00 0.00 0.06 +0.05 30 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 0.05 +0.04 30 0 117 0
29JUN26 890.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 72 0
29JUN26 910.00 C 0.92 0.98 0.91 0.02 +0.01 29 17 61 +17
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 29 0 933 0
29SEP26 400.00 C 129.00 130.10 129.00 130.41 -17.10 33 31 141 +31
29SEP26 410.00 C 0.00 0.00 0.00 121.62 -16.99 32 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 113.10 -16.64 31 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 104.85 -17.23 30 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 96.99 -15.77 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 89.35 -16.22 30 0 12 0
29SEP26 460.00 C 0.00 0.00 0.00 82.20 -12.72 29 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 72.18 -17.96 27 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 68.83 -11.74 29 0 68 0
29SEP26 490.00 C 0.00 0.00 0.00 62.62 -11.08 28 0 8 0
29SEP26 500.00 C 56.85 56.85 56.85 53.92 -15.29 26 1 60 +1
29SEP26 510.00 C 53.06 53.06 53.06 51.50 -9.67 28 30 402 +17
29SEP26 520.00 C 48.17 48.17 45.50 46.48 -10.17 28 31 1,493 0
29SEP26 530.00 C 0.00 0.00 0.00 41.86 -9.71 28 1 56 0
29SEP26 540.00 C 38.00 38.00 38.00 37.68 -8.76 28 2 1,211 0
29SEP26 550.00 C 32.93 35.00 32.50 34.06 -7.47 28 517 1,505 +332
29SEP26 560.00 C 28.80 30.20 28.76 30.44 -7.16 28 1,405 2,650 +1,401
29SEP26 570.00 C 0.00 0.00 0.00 27.50 -6.43 28 0 1,271 0
29SEP26 580.00 C 24.24 24.24 23.95 24.62 -5.88 28 3 4,559 +3
29SEP26 590.00 C 21.16 22.00 21.16 22.00 -5.36 28 4 547 0
29SEP26 600.00 C 19.50 19.64 19.00 19.78 -4.86 28 10 8,303 +4
29SEP26 610.00 C 17.50 17.80 17.50 17.55 -4.54 28 16 4,415 +1
29SEP26 620.00 C 0.00 0.00 0.00 15.74 -4.10 28 0 3,886 0
29SEP26 630.00 C 0.00 0.00 0.00 14.07 -3.86 28 0 2,239 0
29SEP26 640.00 C 0.00 0.00 0.00 12.41 -3.68 28 0 3,067 0
29SEP26 650.00 C 11.31 12.33 11.31 11.16 -3.16 28 519 14,965 +400
29SEP26 660.00 C 13.00 13.00 11.95 9.95 -3.11 28 6 1,312 +4
29SEP26 670.00 C 0.00 0.00 0.00 8.75 -3.26 28 0 1,809 0
29SEP26 680.00 C 9.31 9.31 9.31 7.85 -2.83 29 5 711 0
29SEP26 690.00 C 0.00 0.00 0.00 7.02 -2.68 29 0 199 0
29SEP26 700.00 C 0.00 0.00 0.00 6.18 -2.75 29 0 1,676 0
29SEP26 710.00 C 0.00 0.00 0.00 5.50 -2.43 29 0 303 0
29SEP26 720.00 C 0.00 0.00 0.00 4.93 -2.27 29 0 1,165 0
29SEP26 730.00 C 0.00 0.00 0.00 4.37 -2.10 29 0 419 0
29SEP26 740.00 C 5.60 5.60 5.60 3.71 -2.12 29 2 513 -2
29SEP26 750.00 C 4.40 5.16 4.40 3.45 -1.90 29 18 744 +16
29SEP26 760.00 C 5.01 5.01 5.01 3.08 -1.93 29 5 1,281 -5
29SEP26 770.00 C 0.00 0.00 0.00 2.64 -1.87 29 0 1,010 0
29SEP26 780.00 C 0.00 0.00 0.00 2.39 -1.68 29 0 1,217 0
29SEP26 790.00 C 0.00 0.00 0.00 2.10 -1.54 29 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 1.88 -1.56 29 0 370 0
29SEP26 810.00 C 0.00 0.00 0.00 1.66 -1.37 29 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 1.45 -1.28 30 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 1.32 -1.18 30 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 1.19 -1.13 30 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 1.06 -1.07 30 0 312 0
29SEP26 860.00 C 2.64 2.80 2.64 0.92 -1.03 30 35 65 +5
29SEP26 870.00 C 0.00 0.00 0.00 0.83 -0.94 30 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.75 -0.86 30 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.68 -0.82 30 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.60 -0.84 30 0 47 0
29SEP26 910.00 C 0.00 0.00 0.00 0.53 -0.76 30 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 0.48 -0.71 31 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 0.43 -0.66 31 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.39 -0.60 31 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.35 -0.58 31 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.31 -0.57 31 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.28 -0.54 31 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.25 -0.51 31 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.23 -0.48 31 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.21 -0.44 31 0 369 0
30DEC26 400.00 C 142.00 142.00 142.00 138.51 -16.01 33 1 688 +1
30DEC26 410.00 C 0.00 0.00 0.00 128.31 -17.64 31 0 3 0
30DEC26 420.00 C 134.47 134.47 125.00 122.25 -15.45 32 4 162 +4
30DEC26 430.00 C 0.00 0.00 0.00 114.52 -14.95 31 0 8 0
30DEC26 440.00 C 0.00 0.00 0.00 100.64 -20.99 26 0 24 0
30DEC26 450.00 C 99.80 99.80 99.80 99.75 -14.29 30 5 387 +5
30DEC26 460.00 C 0.00 0.00 0.00 92.64 -13.88 30 0 30 0
30DEC26 470.00 C 89.86 89.86 89.86 85.97 -10.80 29 1 11 +1
30DEC26 480.00 C 79.50 79.50 79.50 79.56 -12.48 29 1 636 +1
30DEC26 490.00 C 0.00 0.00 0.00 73.20 -13.08 29 0 261 0
30DEC26 500.00 C 65.50 69.00 65.50 67.53 -12.41 28 23 628 +20
30DEC26 510.00 C 63.00 63.00 62.30 61.85 -9.89 28 2 43 +2
30DEC26 520.00 C 59.58 59.58 57.71 56.56 -11.43 28 16 231 +11
30DEC26 530.00 C 53.00 53.00 51.69 51.65 -11.08 27 3 84 +2
30DEC26 540.00 C 48.64 48.64 46.52 47.68 -10.03 28 11 76 +7
30DEC26 550.00 C 44.20 44.50 43.00 44.36 -8.54 28 36 4,098 +33
30DEC26 560.00 C 41.00 41.00 39.30 41.18 -7.20 28 19 1,729 +16
30DEC26 570.00 C 37.50 37.60 37.00 37.96 -6.65 28 13 3,870 +8
30DEC26 580.00 C 34.00 34.56 32.70 35.10 -5.76 28 11 4,250 +11
30DEC26 590.00 C 31.00 31.00 31.00 31.63 -5.57 28 1 2,870 +1
30DEC26 600.00 C 30.00 30.00 28.00 29.50 -4.68 28 37 5,410 +26
30DEC26 610.00 C 25.85 26.57 25.20 26.79 -4.37 28 11 1,553 -6
30DEC26 620.00 C 24.00 24.80 23.12 25.08 -3.13 29 39 2,065 +22
30DEC26 630.00 C 22.50 22.50 22.50 23.38 -2.47 29 2 1,583 0
30DEC26 640.00 C 0.00 0.00 0.00 21.69 -1.80 29 0 2,171 0
30DEC26 650.00 C 17.90 17.90 17.89 20.32 -0.81 29 15 739 +10
30DEC26 660.00 C 0.00 0.00 0.00 19.10 -0.21 30 0 1,204 0
30DEC26 670.00 C 16.23 16.23 15.00 17.90 +0.38 30 3 403 -3
30DEC26 680.00 C 0.00 0.00 0.00 16.71 +0.98 30 0 262 0
30DEC26 690.00 C 12.80 12.80 12.80 15.60 +1.36 31 2 253 0
30DEC26 700.00 C 12.00 12.66 11.80 14.78 +1.86 31 8 1,152 -1
30DEC26 710.00 C 0.00 0.00 0.00 13.97 +2.36 31 0 138 0
30DEC26 720.00 C 10.58 10.74 10.25 13.16 +3.11 32 821 1,036 +794
30DEC26 730.00 C 0.00 0.00 0.00 12.36 +3.21 32 0 86 0
30DEC26 740.00 C 0.00 0.00 0.00 11.56 +3.07 32 0 4,280 0
30DEC26 750.00 C 0.00 0.00 0.00 11.03 +3.48 32 0 875 0
30DEC26 760.00 C 7.87 7.87 7.87 10.51 +3.94 33 200 1,137 +200
30DEC26 770.00 C 0.00 0.00 0.00 9.99 +4.04 33 0 135 0
30DEC26 780.00 C 7.30 7.30 7.30 9.48 +4.15 33 1 331 +1
30DEC26 790.00 C 0.00 0.00 0.00 8.98 +4.14 33 0 64 0
30DEC26 800.00 C 0.00 0.00 0.00 8.48 +4.25 34 0 221 0
30DEC26 810.00 C 0.00 0.00 0.00 8.08 +4.27 34 0 38 0
30DEC26 820.00 C 0.00 0.00 0.00 7.77 +4.37 34 0 72 0
30DEC26 830.00 C 0.00 0.00 0.00 7.70 +4.62 35 0 157 0
30DEC26 840.00 C 0.00 0.00 0.00 7.38 +4.62 35 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 7.07 +4.58 35 0 138 0
30DEC26 860.00 C 0.00 0.00 0.00 6.76 +4.61 36 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 6.46 +4.58 36 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 6.16 +4.49 36 0 8 0
30DEC26 890.00 C 4.10 4.10 4.10 5.92 +4.37 36 20 69 0
30DEC26 900.00 C 0.00 0.00 0.00 5.74 +4.30 37 0 177 0
30DEC26 910.00 C 0.00 0.00 0.00 5.57 +4.28 37 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 5.40 +4.21 37 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 5.23 +4.14 38 0 103 0
30DEC26 940.00 C 0.00 0.00 0.00 5.06 +4.07 38 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 4.90 +3.97 38 0 6 0
30DEC26 960.00 C 0.00 0.00 0.00 4.74 +3.86 38 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 4.58 +3.76 39 0 19 0
30DEC26 980.00 C 2.90 2.90 2.86 4.42 +3.66 39 6 7 +6
30DEC26 990.00 C 0.00 0.00 0.00 4.27 +3.56 39 0 25 0
30DEC26 1,000.00 C 0.00 0.00 0.00 4.15 +3.50 39 0 876 0
TOTAL CALL 86,245 1,053,438 +20,501
26FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 0.02 +0.01 100 0 14 0
26FEB26 430.00 P 0.03 0.03 0.01 0.03 +0.02 94 1,001 1,660 +719
26FEB26 440.00 P 0.00 0.00 0.00 0.04 +0.02 86 0 403 0
26FEB26 450.00 P 0.00 0.00 0.00 0.07 +0.04 80 0 1,955 0
26FEB26 460.00 P 0.11 0.11 0.05 0.11 +0.04 73 204 1,578 +11
26FEB26 470.00 P 0.11 0.11 0.10 0.19 +0.08 67 86 870 0
26FEB26 480.00 P 0.35 0.35 0.22 0.34 +0.14 61 35 4,478 -25
26FEB26 490.00 P 0.60 0.73 0.40 0.63 +0.30 54 738 3,297 +231
26FEB26 500.00 P 0.77 1.75 0.58 1.23 +0.62 48 2,549 5,000 +201
26FEB26 510.00 P 1.10 3.50 1.10 2.50 +1.36 41 5,374 7,503 -2,522
26FEB26 520.00 P 1.83 8.27 1.83 5.26 +3.09 34 8,457 5,757 -1,009
26FEB26 530.00 P 4.99 15.53 4.99 11.51 +7.43 32 1,435 7,469 -337
26FEB26 540.00 P 14.70 24.00 14.70 20.42 +12.69 35 1,126 11,362 -444
26FEB26 550.00 P 28.00 35.40 28.00 30.05 +15.61 35 614 7,073 -508
26FEB26 560.00 P 38.01 44.00 36.50 40.00 +17.02 0 625 7,522 -332
26FEB26 570.00 P 40.00 52.90 40.00 50.00 +16.42 0 757 9,968 -914
26FEB26 580.00 P 54.40 63.59 54.40 60.00 +16.57 0 1,315 12,025 -114
26FEB26 590.00 P 64.22 74.18 64.22 70.00 +17.70 0 1,387 11,628 -1,858
26FEB26 600.00 P 78.30 84.05 76.50 80.00 +17.95 0 817 19,585 -102
26FEB26 610.00 P 0.00 0.00 0.00 90.00 +17.98 0 0 5,662 0
26FEB26 620.00 P 96.73 102.13 96.00 100.00 +17.90 0 71 2,480 -51
26FEB26 630.00 P 112.00 112.00 111.50 110.00 +18.00 0 35 1,721 -35
26FEB26 640.00 P 0.00 0.00 0.00 120.00 +17.59 0 0 30 0
26FEB26 650.00 P 131.20 131.20 131.20 130.00 +17.88 0 3 2,277 0
26FEB26 660.00 P 139.00 139.00 138.66 140.00 +17.88 0 15 143 -5
26FEB26 670.00 P 0.00 0.00 0.00 150.00 +16.43 0 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 160.00 +17.90 0 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 170.00 +17.90 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 180.00 +18.00 0 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 190.00 +18.00 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 200.00 +17.90 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 210.00 +17.90 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 220.00 +17.90 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 230.00 +17.90 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 240.00 +17.91 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 250.00 +17.14 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 260.00 +17.91 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 270.00 +17.91 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 280.00 +17.91 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 290.00 +17.91 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 300.00 +17.91 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 310.00 +17.91 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 320.00 +17.91 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 330.00 +17.91 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 340.00 +17.91 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 350.00 +17.91 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 360.00 +17.92 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 370.00 +17.92 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 380.00 +17.92 0 0 0 0
26FEB26 910.00 P 390.19 390.19 390.19 390.00 +17.92 0 100 0 0
26FEB26 920.00 P 400.58 400.58 400.44 400.00 +17.91 0 300 0 0
27FEB26 400.00 P 0.00 0.00 0.00 0.09 +0.08 115 0 0 0
27FEB26 410.00 P 0.00 0.00 0.00 0.11 +0.10 108 0 0 0
27FEB26 420.00 P 0.00 0.00 0.00 0.14 +0.13 101 0 0 0
27FEB26 430.00 P 0.00 0.00 0.00 0.17 +0.16 93 0 0 0
27FEB26 440.00 P 0.00 0.00 0.00 0.23 +0.21 87 0 0 0
27FEB26 450.00 P 0.00 0.00 0.00 0.29 +0.26 79 0 5 0
27FEB26 460.00 P 0.08 0.08 0.07 0.39 +0.32 72 700 510 +500
27FEB26 470.00 P 0.24 0.24 0.19 0.57 +0.46 66 300 397 +300
27FEB26 480.00 P 0.40 0.41 0.40 0.79 +0.59 59 560 604 +560
27FEB26 490.00 P 0.65 1.18 0.47 1.18 +0.85 52 1,125 1,271 +1,124
27FEB26 500.00 P 1.60 2.20 1.04 1.88 +1.27 45 237 317 +102
27FEB26 510.00 P 2.20 4.64 2.20 3.18 +2.04 38 1,287 862 +558
27FEB26 520.00 P 4.00 9.00 3.72 5.76 +3.59 30 1,692 2,465 +1,057
27FEB26 530.00 P 8.20 13.15 8.20 12.25 +8.04 31 59 705 +5
27FEB26 540.00 P 15.66 25.27 15.66 21.07 +12.86 36 115 695 -107
27FEB26 550.00 P 17.00 17.00 17.00 30.39 +15.59 39 3 106 +3
27FEB26 560.00 P 0.00 0.00 0.00 40.13 +15.84 41 0 13 0
27FEB26 570.00 P 0.00 0.00 0.00 50.03 +16.45 44 0 47 0
27FEB26 580.00 P 0.00 0.00 0.00 60.00 +16.57 0 0 23 -5
27FEB26 590.00 P 0.00 0.00 0.00 70.00 +17.70 0 0 0 -6
27FEB26 600.00 P 0.00 0.00 0.00 80.00 +17.95 0 0 0 -15
27FEB26 610.00 P 0.00 0.00 0.00 90.00 +17.98 0 0 0 0
27FEB26 620.00 P 0.00 0.00 0.00 100.00 +17.90 0 0 0 0
27FEB26 630.00 P 0.00 0.00 0.00 110.00 +18.00 0 0 0 0
27FEB26 640.00 P 0.00 0.00 0.00 120.00 +17.59 0 0 0 0
27FEB26 650.00 P 0.00 0.00 0.00 130.00 +17.76 0 0 0 0
27FEB26 660.00 P 0.00 0.00 0.00 140.00 - 0 0 0 -
06MAR26 400.00 P 0.00 0.00 0.00 0.09 +0.08 63 0 0 0
06MAR26 410.00 P 0.00 0.00 0.00 0.11 +0.10 59 0 0 0
06MAR26 420.00 P 0.00 0.00 0.00 0.14 +0.13 55 0 0 0
06MAR26 430.00 P 0.17 0.17 0.17 0.17 +0.16 51 150 150 +150
06MAR26 440.00 P 0.00 0.00 0.00 0.23 +0.21 47 0 0 0
06MAR26 450.00 P 0.45 0.45 0.45 0.29 +0.26 43 71 76 +71
06MAR26 460.00 P 0.70 0.70 0.60 0.39 +0.32 40 33 91 +33
06MAR26 470.00 P 1.01 1.15 0.72 0.57 +0.46 36 32 32 +32
06MAR26 480.00 P 1.55 1.82 1.26 0.99 +0.79 34 210 226 +161
06MAR26 490.00 P 2.08 3.00 2.02 2.02 +1.61 33 244 242 +210
06MAR26 500.00 P 2.99 4.94 2.98 3.61 +2.57 32 2,913 2,135 +2,099
06MAR26 510.00 P 5.05 8.00 5.00 6.29 +4.03 31 5,375 3,346 +3,298
06MAR26 520.00 P 4.68 12.50 4.68 10.23 +5.89 30 3,882 2,331 +2,178
06MAR26 530.00 P 11.50 19.00 11.50 15.60 +8.22 29 148 167 -74
06MAR26 540.00 P 15.55 27.00 15.55 22.36 +10.44 26 85 126 +5
06MAR26 550.00 P 23.45 32.50 23.45 31.24 +13.62 28 23 24 +23
06MAR26 560.00 P 0.00 0.00 0.00 40.35 +15.72 28 0 20 0
06MAR26 570.00 P 0.00 0.00 0.00 50.03 +15.37 27 0 0 0
06MAR26 580.00 P 0.00 0.00 0.00 60.00 +16.57 0 0 0 0
06MAR26 590.00 P 70.00 70.00 70.00 70.00 +17.70 0 30 32 +30
06MAR26 600.00 P 77.67 77.67 77.67 80.43 +18.38 48 30 46 +30
06MAR26 610.00 P 0.00 0.00 0.00 90.00 +17.98 0 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 100.00 +17.90 0 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 110.00 +18.00 0 0 0 0
06MAR26 640.00 P 0.00 0.00 0.00 120.00 +17.59 0 0 0 0
06MAR26 650.00 P 0.00 0.00 0.00 130.00 - 0 0 0 -
06MAR26 660.00 P 0.00 0.00 0.00 141.79 - 90 0 0 -
30MAR26 320.00 P 0.00 0.00 0.00 0.04 +0.03 55 0 4,859 0
30MAR26 330.00 P 0.12 0.12 0.12 0.05 +0.04 53 10 1,115 +10
30MAR26 340.00 P 0.00 0.00 0.00 0.08 +0.07 52 0 332 0
30MAR26 350.00 P 0.15 0.15 0.15 0.11 +0.10 51 4 837 0
30MAR26 360.00 P 0.00 0.00 0.00 0.16 +0.15 50 0 1,618 0
30MAR26 370.00 P 0.00 0.00 0.00 0.23 +0.22 48 0 1,555 0
30MAR26 380.00 P 0.33 0.38 0.33 0.32 +0.30 47 420 1,918 +420
30MAR26 390.00 P 0.55 0.55 0.55 0.44 +0.40 46 100 896 +100
30MAR26 400.00 P 0.69 0.69 0.69 0.63 +0.56 44 1 2,801 +1
30MAR26 410.00 P 0.81 0.90 0.70 0.80 +0.68 43 322 1,333 +117
30MAR26 420.00 P 0.78 1.20 0.78 1.12 +0.92 41 241 2,480 +31
30MAR26 430.00 P 1.08 1.49 1.08 1.52 +1.18 40 134 5,139 +33
30MAR26 440.00 P 1.66 2.00 1.66 2.03 +1.49 39 24 2,586 +1
30MAR26 450.00 P 2.32 2.70 2.21 2.73 +1.85 38 42 3,235 +36
30MAR26 460.00 P 2.19 3.58 2.19 3.66 +2.29 36 147 3,667 +54
30MAR26 470.00 P 3.08 4.80 3.08 4.84 +2.78 35 1,567 3,906 +774
30MAR26 480.00 P 4.50 6.45 4.50 6.34 +3.30 34 3,452 7,906 +2,574
30MAR26 490.00 P 6.26 8.72 6.26 8.25 +4.09 32 1,494 10,303 +917
30MAR26 500.00 P 7.50 11.72 7.35 10.66 +4.85 31 3,268 20,904 +1,595
30MAR26 510.00 P 10.76 15.56 10.76 13.72 +5.69 30 4,909 11,097 +3,142
30MAR26 520.00 P 9.80 20.00 9.80 17.48 +6.61 28 2,752 11,043 +1,567
30MAR26 530.00 P 16.00 26.00 16.00 22.84 +8.42 28 524 8,287 +120
30MAR26 540.00 P 20.00 32.61 20.00 28.99 +10.09 27 298 13,537 +137
30MAR26 550.00 P 29.18 40.00 29.18 35.86 +11.11 27 303 13,358 -117
30MAR26 560.00 P 40.00 48.25 40.00 43.38 +12.38 26 359 15,626 +111
30MAR26 570.00 P 41.00 56.00 41.00 51.45 +13.97 24 81 8,533 +59
30MAR26 580.00 P 57.00 65.00 57.00 60.00 +14.47 0 78 12,557 +30
30MAR26 590.00 P 70.49 75.36 69.49 70.00 +14.84 0 810 9,452 -800
30MAR26 600.00 P 77.04 83.00 76.39 80.47 +15.47 29 404 17,197 +356
30MAR26 610.00 P 0.00 0.00 0.00 90.16 +15.86 29 0 12,740 0
30MAR26 620.00 P 101.16 103.00 100.91 100.02 +17.62 29 7 7,546 +3
30MAR26 630.00 P 107.00 118.00 107.00 110.00 +15.11 0 46 4,652 +21
30MAR26 640.00 P 119.30 119.30 119.30 120.00 +17.59 0 1 1,824 0
30MAR26 650.00 P 130.00 131.80 130.00 130.00 +17.76 0 349 14,477 +66
30MAR26 660.00 P 137.07 139.00 137.07 141.79 +19.67 52 31 10,130 -1
30MAR26 670.00 P 0.00 0.00 0.00 150.00 +16.43 0 0 4,700 0
30MAR26 680.00 P 0.00 0.00 0.00 160.00 +17.90 0 0 1,261 0
30MAR26 690.00 P 0.00 0.00 0.00 170.00 +17.80 0 0 1,653 0
30MAR26 700.00 P 0.00 0.00 0.00 180.00 +17.79 0 0 900 0
30MAR26 710.00 P 0.00 0.00 0.00 190.00 +17.85 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 200.00 +17.85 0 0 350 0
30MAR26 730.00 P 0.00 0.00 0.00 210.00 +17.84 0 0 0 -30
30MAR26 740.00 P 0.00 0.00 0.00 220.00 +17.81 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 230.00 +17.76 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 240.00 +17.91 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 250.00 +17.14 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 260.22 +18.07 65 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 271.49 +19.26 78 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 280.00 +17.91 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 290.00 +17.77 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 300.00 +17.91 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 311.97 +19.74 89 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 320.87 +18.64 82 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 330.00 +17.81 0 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 340.00 +17.77 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 350.88 +18.69 87 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 362.27 +20.04 99 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 370.00 +17.92 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 381.93 +19.75 101 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 390.77 +18.69 93 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 400.00 +17.77 0 0 0 0
29APR26 400.00 P 1.30 1.33 1.18 0.73 +0.65 33 45 85 +45
29APR26 410.00 P 0.00 0.00 0.00 1.08 +0.93 33 2 65 +2
29APR26 420.00 P 0.00 0.00 0.00 1.53 +1.25 32 0 1 0
29APR26 430.00 P 0.00 0.00 0.00 2.14 +1.64 32 0 127 0
29APR26 440.00 P 3.42 3.42 3.42 3.01 +2.17 31 1 179 +1
29APR26 450.00 P 3.74 3.74 3.74 3.91 +2.56 31 1 204 0
29APR26 460.00 P 5.00 5.75 4.77 5.20 +3.10 30 118 294 +86
29APR26 470.00 P 6.68 6.80 6.29 6.82 +3.68 29 204 1,914 +138
29APR26 480.00 P 8.46 9.32 8.06 8.95 +4.40 29 118 2,017 -1
29APR26 490.00 P 10.83 11.68 10.83 11.53 +5.08 28 481 2,721 +179
29APR26 500.00 P 13.62 15.35 13.60 14.58 +5.70 28 937 5,443 +90
29APR26 510.00 P 15.02 19.93 15.02 18.17 +6.72 27 242 1,314 +8
29APR26 520.00 P 20.17 24.08 20.17 22.33 +7.70 27 442 3,715 +146
29APR26 530.00 P 26.50 29.50 26.50 27.99 +8.89 27 69 4,607 +39
29APR26 540.00 P 29.21 36.00 29.21 34.23 +10.63 27 40 5,743 +12
29APR26 550.00 P 40.00 43.28 39.00 40.97 +12.13 27 28 8,473 +13
29APR26 560.00 P 0.00 0.00 0.00 48.12 +12.23 27 0 2,814 0
29APR26 570.00 P 58.00 58.00 58.00 55.87 +13.07 27 10 1,714 +10
29APR26 580.00 P 0.00 0.00 0.00 65.88 +15.98 30 0 2,505 0
29APR26 590.00 P 60.39 71.30 60.39 72.21 +14.51 26 12 2,492 +10
29APR26 600.00 P 81.00 84.00 81.00 81.68 +15.69 27 9 7,470 +3
29APR26 610.00 P 90.00 90.00 90.00 92.43 +17.74 31 5 1,921 0
29APR26 620.00 P 101.00 101.00 101.00 101.77 +18.10 31 1 1,979 0
29APR26 630.00 P 0.00 0.00 0.00 111.20 +16.31 32 0 956 0
29APR26 640.00 P 0.00 0.00 0.00 120.81 +17.81 32 0 703 0
29APR26 650.00 P 0.00 0.00 0.00 130.49 +18.12 33 0 216 0
29APR26 660.00 P 0.00 0.00 0.00 141.79 +19.57 40 0 2 0
29APR26 670.00 P 0.00 0.00 0.00 150.13 +16.56 33 0 0 0
29APR26 680.00 P 172.00 172.00 172.00 160.05 +17.81 34 1 1 -1
29APR26 690.00 P 0.00 0.00 0.00 170.00 +17.76 0 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 180.56 +18.30 41 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 190.00 +17.76 0 0 5 0
29APR26 720.00 P 0.00 0.00 0.00 200.00 +17.58 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 210.30 +18.06 44 0 30 0
29APR26 740.00 P 0.00 0.00 0.00 220.00 +17.81 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 230.00 +17.76 0 0 0 -60
29APR26 760.00 P 0.00 0.00 0.00 242.55 +20.36 59 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 250.00 +17.14 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 260.22 +18.07 51 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 271.49 +19.26 60 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 280.00 +17.83 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 290.00 +17.77 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 300.00 +17.81 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 311.97 +19.71 68 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 320.87 +18.64 64 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 330.00 +17.81 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 340.00 +17.77 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 350.88 +18.65 68 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 362.27 +20.04 75 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 370.00 +17.81 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 381.93 +19.75 76 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 390.77 +18.58 71 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 400.00 +17.77 0 0 0 0
28MAY26 400.00 P 2.40 2.40 2.20 1.89 +1.25 32 5 5 +5
28MAY26 410.00 P 0.00 0.00 0.00 2.50 +1.56 32 0 42 0
28MAY26 420.00 P 3.18 3.48 3.18 3.19 +1.83 31 57 97 +57
28MAY26 430.00 P 4.18 4.50 4.18 4.18 +2.15 31 23 197 +23
28MAY26 440.00 P 5.25 5.25 5.25 5.36 +2.52 30 4 3,551 +4
28MAY26 450.00 P 6.43 6.70 6.30 6.93 +3.08 30 84 5,540 +84
28MAY26 460.00 P 8.30 9.00 8.30 8.75 +3.57 29 33 428 +3
28MAY26 470.00 P 9.75 11.15 9.75 10.86 +4.12 29 294 940 +151
28MAY26 480.00 P 12.00 14.00 12.00 13.53 +5.01 28 79 932 +13
28MAY26 490.00 P 15.32 16.78 15.32 16.53 +5.90 28 152 1,548 +90
28MAY26 500.00 P 19.12 21.10 19.00 19.91 +6.10 27 120 2,860 +61
28MAY26 510.00 P 23.11 25.00 22.96 23.98 +7.25 27 361 3,085 +282
28MAY26 520.00 P 27.80 30.60 27.45 28.46 +8.07 26 1,439 5,025 +771
28MAY26 530.00 P 32.99 36.25 32.99 34.21 +9.55 26 359 3,237 +84
28MAY26 540.00 P 40.60 40.60 40.06 40.19 +10.64 26 250 4,216 +70
28MAY26 550.00 P 48.98 48.98 48.98 46.79 +11.75 26 6 3,629 -5
28MAY26 560.00 P 54.50 55.00 54.20 53.71 +12.21 26 115 1,620 +15
28MAY26 570.00 P 51.50 61.90 51.50 61.90 +14.12 26 40 1,123 +10
28MAY26 580.00 P 71.50 71.50 71.50 68.90 +14.72 25 10 601 +3
28MAY26 590.00 P 0.00 0.00 0.00 76.96 +14.96 25 0 708 0
28MAY26 600.00 P 86.40 86.40 86.40 85.25 +13.91 24 6 239 +6
28MAY26 610.00 P 99.00 99.00 99.00 93.75 +14.19 23 1 503 +1
28MAY26 620.00 P 0.00 0.00 0.00 102.47 +14.34 21 0 52 0
28MAY26 630.00 P 0.00 0.00 0.00 114.77 +16.99 29 0 104 0
28MAY26 640.00 P 0.00 0.00 0.00 121.26 +15.28 17 0 5 0
28MAY26 650.00 P 0.00 0.00 0.00 131.02 +14.26 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 141.79 +15.59 25 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 150.67 +15.01 0 0 2 0
28MAY26 680.00 P 0.00 0.00 0.00 162.16 +16.80 30 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 171.87 +17.19 30 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 181.88 +17.16 31 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 191.39 +17.05 30 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 201.20 +17.08 30 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 211.02 +17.10 31 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 220.88 +17.70 31 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 230.75 +18.28 31 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 242.55 +19.72 43 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 251.43 +18.52 39 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 260.42 +18.19 31 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 271.49 +19.21 42 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 280.25 +18.08 32 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 290.16 +17.93 32 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 300.08 +17.89 32 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 311.97 +19.71 50 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 320.87 +18.64 45 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 330.00 +17.81 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 340.00 +17.77 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 350.88 +18.65 49 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 362.27 +20.04 58 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 370.00 +17.81 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 381.93 +19.74 58 0 0 0
29JUN26 380.00 P 2.20 2.40 2.20 0.88 +0.41 28 96 3,439 +95
29JUN26 390.00 P 2.75 2.75 2.62 1.32 +0.60 28 10 505 +5
29JUN26 400.00 P 2.25 3.50 2.25 1.91 +0.86 28 31 1,603 +30
29JUN26 410.00 P 0.00 0.00 0.00 2.66 +1.12 28 0 287 0
29JUN26 420.00 P 5.27 5.27 4.87 3.66 +1.45 28 46 380 0
29JUN26 430.00 P 5.00 6.20 5.00 4.97 +1.91 28 187 1,762 +62
29JUN26 440.00 P 8.07 8.07 7.40 6.53 +2.45 28 31 2,174 +30
29JUN26 450.00 P 8.79 9.51 8.61 8.43 +2.97 28 2,330 3,516 +1,347
29JUN26 460.00 P 10.05 11.80 10.05 10.37 +3.23 27 159 7,641 -8
29JUN26 470.00 P 12.90 13.80 12.80 12.96 +3.88 27 193 1,225 +75
29JUN26 480.00 P 12.65 17.10 12.65 15.73 +4.24 27 161 4,694 +11
29JUN26 490.00 P 18.67 20.50 18.67 19.25 +5.28 27 228 12,966 +53
29JUN26 500.00 P 21.43 24.49 21.43 23.08 +6.42 26 505 14,044 +186
29JUN26 510.00 P 26.95 29.00 26.95 27.53 +7.20 26 201 9,150 +155
29JUN26 520.00 P 29.55 34.40 29.55 32.39 +8.31 26 141 9,557 +12
29JUN26 530.00 P 38.50 38.50 38.00 37.62 +9.15 26 47 4,341 -30
29JUN26 540.00 P 40.00 45.66 40.00 43.58 +10.14 26 45 10,505 +32
29JUN26 550.00 P 46.99 52.60 46.99 49.86 +11.14 25 17 8,530 +6
29JUN26 560.00 P 58.00 58.00 58.00 56.55 +11.72 25 6 12,729 -1
29JUN26 570.00 P 0.00 0.00 0.00 66.82 +15.88 28 0 4,950 0
29JUN26 580.00 P 71.02 71.02 71.02 71.00 +12.36 25 3 10,833 +3
29JUN26 590.00 P 0.00 0.00 0.00 78.72 +11.99 24 0 3,689 0
29JUN26 600.00 P 80.01 90.01 80.01 86.71 +14.63 23 8 6,219 0
29JUN26 610.00 P 97.00 97.00 97.00 96.14 +13.79 24 1 2,721 +1
29JUN26 620.00 P 94.58 109.50 94.58 105.12 +16.99 24 44 5,187 +6
29JUN26 630.00 P 0.00 0.00 0.00 114.77 +14.33 25 0 3,489 0
29JUN26 640.00 P 124.33 124.33 124.33 123.76 +12.69 25 3 3,282 0
29JUN26 650.00 P 0.00 0.00 0.00 131.02 +12.97 0 0 2,012 0
29JUN26 660.00 P 140.00 140.00 140.00 143.26 +17.06 27 1 6,154 0
29JUN26 670.00 P 0.00 0.00 0.00 152.73 +16.11 27 0 404 0
29JUN26 680.00 P 0.00 0.00 0.00 162.30 +16.14 27 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 171.92 +16.22 27 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 181.88 +16.72 28 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 191.39 +17.05 27 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 201.20 +16.73 27 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 211.02 +16.92 27 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 220.88 +16.17 28 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 233.35 +19.73 39 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 242.55 +19.18 38 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 251.43 +18.52 35 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 260.42 +17.60 28 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 271.49 +18.82 38 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 280.25 +18.08 29 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 290.16 +17.93 29 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 300.08 +17.81 29 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 311.97 +19.71 44 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 320.87 +18.64 40 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 330.00 +17.81 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 340.00 +17.77 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 350.88 +18.65 44 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 362.27 +20.02 51 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 370.00 +17.81 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 381.93 +19.74 52 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 391.49 +19.24 51 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 400.38 +18.15 46 0 0 0
29SEP26 400.00 P 6.31 6.79 5.80 5.12 +0.40 28 118 1,785 +28
29SEP26 410.00 P 0.00 0.00 0.00 6.54 +0.66 28 0 102 0
29SEP26 420.00 P 9.50 9.50 9.50 8.22 +1.20 28 50 200 +50
29SEP26 430.00 P 10.64 11.23 10.64 10.15 +1.60 28 21 339 +1
29SEP26 440.00 P 10.57 13.50 10.57 12.48 +2.53 28 4 337 +1
29SEP26 450.00 P 15.00 15.92 14.80 14.68 +2.81 27 3,646 4,051 +3,448
29SEP26 460.00 P 17.44 17.44 17.44 17.19 +3.10 27 45 477 +45
29SEP26 470.00 P 20.50 21.40 19.52 20.04 +3.53 27 1,401 4,256 +992
29SEP26 480.00 P 23.95 25.00 23.82 23.67 +4.32 27 35 3,830 +15
29SEP26 490.00 P 27.40 29.00 27.35 27.37 +5.07 27 324 4,373 +204
29SEP26 500.00 P 30.70 33.00 30.70 31.65 +5.83 26 285 8,996 +54
29SEP26 510.00 P 36.09 38.00 35.89 36.17 +6.79 26 209 2,475 +206
29SEP26 520.00 P 38.50 43.20 38.50 41.13 +7.54 26 392 5,393 +60
29SEP26 530.00 P 46.00 48.00 46.00 46.43 +8.55 26 6 2,301 +6
29SEP26 540.00 P 51.95 51.95 51.95 52.59 +9.80 26 1 2,433 0
29SEP26 550.00 P 57.08 60.16 57.08 58.47 +10.23 26 40 7,191 +36
29SEP26 560.00 P 63.08 63.08 63.08 64.81 +10.92 26 2 6,018 +2
29SEP26 570.00 P 0.00 0.00 0.00 71.74 +11.48 26 0 1,671 0
29SEP26 580.00 P 79.25 80.00 79.25 78.76 +10.04 26 41 4,900 0
29SEP26 590.00 P 0.00 0.00 0.00 86.08 +9.75 25 0 1,058 0
29SEP26 600.00 P 92.01 92.01 92.01 93.71 +8.73 25 1 17,016 +1
29SEP26 610.00 P 105.00 105.00 105.00 101.41 +13.09 25 2 3,164 +1
29SEP26 620.00 P 108.00 115.00 108.00 109.48 +9.35 25 3 2,354 +2
29SEP26 630.00 P 121.39 121.39 121.39 118.55 +12.62 25 3 2,341 +3
29SEP26 640.00 P 126.50 128.88 126.50 125.95 +11.71 24 11 1,110 +6
29SEP26 650.00 P 135.00 135.21 135.00 135.21 +14.98 24 2 15,519 +2
29SEP26 660.00 P 0.00 0.00 0.00 143.26 +12.27 22 0 2,382 0
29SEP26 670.00 P 0.00 0.00 0.00 152.73 +15.62 22 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 164.25 +15.17 26 0 368 0
29SEP26 690.00 P 0.00 0.00 0.00 173.90 +15.67 27 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 181.95 +15.78 23 0 190 0
29SEP26 710.00 P 0.00 0.00 0.00 191.52 +14.89 23 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 203.32 +17.33 29 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 212.86 +17.44 29 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 221.03 +16.20 24 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 233.35 +19.07 32 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 242.55 +18.64 31 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 251.54 +16.95 29 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 261.29 +17.89 29 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 271.49 +18.53 31 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 280.90 +17.24 29 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 290.72 +17.32 29 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 300.78 +18.51 31 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 311.97 +19.71 36 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 320.87 +18.11 33 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 331.94 +19.75 38 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 340.06 +17.83 30 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 350.88 +18.62 36 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 362.27 +20.02 41 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 370.00 +17.81 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 381.93 +19.70 42 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 391.49 +19.24 41 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 400.38 +18.15 38 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 410.00 +18.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 420.00 +17.71 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 430.00 +18.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 440.00 +18.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 450.00 +18.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 460.00 +18.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 470.00 +17.80 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 480.00 +17.78 0 0 0 0
30DEC26 400.00 P 9.87 10.60 9.87 9.98 +1.98 29 64 2,042 +57
30DEC26 410.00 P 12.50 12.50 11.34 11.68 +2.43 29 5 245 0
30DEC26 420.00 P 13.30 14.33 13.30 13.70 +2.67 29 53 608 +42
30DEC26 430.00 P 15.60 15.90 15.50 15.91 +3.05 28 66 471 0
30DEC26 440.00 P 18.20 18.44 17.96 18.25 +3.48 28 85 689 -15
30DEC26 450.00 P 20.00 21.40 20.00 21.07 +4.08 28 378 1,203 +328
30DEC26 460.00 P 23.50 24.53 23.50 23.91 +4.33 28 38 934 +6
30DEC26 470.00 P 28.00 28.00 28.00 27.20 +4.72 27 2 394 0
30DEC26 480.00 P 30.00 31.40 29.21 30.71 +4.94 27 37 1,669 +35
30DEC26 490.00 P 33.26 35.00 33.26 34.34 +5.37 27 9 1,630 +9
30DEC26 500.00 P 38.56 40.00 37.80 38.56 +5.99 27 164 6,451 +160
30DEC26 510.00 P 40.56 44.30 40.56 42.82 +6.34 26 844 3,213 +804
30DEC26 520.00 P 47.00 49.14 45.52 47.50 +6.69 26 763 2,019 +470
30DEC26 530.00 P 47.00 55.00 47.00 52.50 +7.33 26 33 822 +27
30DEC26 540.00 P 58.20 60.31 58.20 58.45 +8.37 26 5 1,435 +1
30DEC26 550.00 P 61.50 65.42 61.50 64.99 +9.63 26 25 5,068 -6
30DEC26 560.00 P 71.00 71.00 67.23 71.66 +10.59 26 3 3,695 +1
30DEC26 570.00 P 0.00 0.00 0.00 79.88 +12.89 27 2 4,537 0
30DEC26 580.00 P 0.00 0.00 0.00 85.71 +12.79 26 0 6,813 0
30DEC26 590.00 P 92.50 92.50 92.50 93.10 +8.95 27 2 3,817 0
30DEC26 600.00 P 98.21 103.00 98.21 100.57 +14.47 27 36 23,908 0
30DEC26 610.00 P 0.00 0.00 0.00 108.34 +13.11 27 0 4,676 0
30DEC26 620.00 P 0.00 0.00 0.00 116.34 +14.51 27 0 2,808 0
30DEC26 630.00 P 0.00 0.00 0.00 124.39 +13.80 27 0 1,206 0
30DEC26 640.00 P 125.00 135.30 125.00 132.52 +17.32 27 2 1,729 +1
30DEC26 650.00 P 0.00 0.00 0.00 140.92 +16.32 27 0 1,571 0
30DEC26 660.00 P 152.50 152.50 152.50 149.45 +14.40 27 10 5,798 +10
30DEC26 670.00 P 0.00 0.00 0.00 158.01 +14.53 26 0 33 0
30DEC26 680.00 P 166.01 166.01 166.01 167.18 +15.14 27 1 103 +1
30DEC26 690.00 P 0.00 0.00 0.00 175.36 +14.54 26 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 184.27 +16.99 25 0 11,265 0
30DEC26 710.00 P 0.00 0.00 0.00 193.21 +14.55 25 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 204.27 +16.52 27 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 212.86 +15.85 26 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 221.03 +14.80 22 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 236.54 +22.26 33 0 101 0
30DEC26 760.00 P 0.00 0.00 0.00 242.55 +18.64 28 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 251.54 +16.95 26 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 261.29 +17.89 26 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 274.68 +21.08 34 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 284.26 +20.60 34 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 293.93 +20.53 34 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 303.63 +21.06 35 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 313.35 +21.06 35 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 323.07 +20.31 35 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 332.80 +20.61 35 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 342.54 +20.31 36 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 352.29 +20.03 36 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 362.27 +20.02 37 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 371.85 +19.66 36 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 381.93 +19.70 37 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 391.51 +19.26 37 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 401.34 +19.11 37 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 411.18 +19.18 38 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 421.02 +18.73 38 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 430.87 +18.66 38 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 440.73 +18.59 38 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 450.58 +18.58 39 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 460.44 +18.44 39 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 470.33 +18.13 39 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 480.23 +18.01 39 0 0 0
TOTAL PUT 88,493 878,950 +28,167
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$ 123.40
26FEB26 62.50 C 0.00 0.00 0.00 60.91 -0.65 243 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 58.41 -0.67 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 55.91 -0.67 0 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 53.41 -0.67 0 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 50.91 -0.51 0 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 48.41 -0.68 0 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 46.62 +0.03 399 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 43.41 -0.63 0 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 40.91 -0.66 0 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 38.41 -0.66 0 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 35.91 -0.63 0 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 33.41 -0.63 0 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 31.03 -0.51 191 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 28.41 -0.63 0 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 25.92 -0.63 109 2 155 0
26FEB26 100.00 C 0.00 0.00 0.00 23.42 -0.66 98 0 261 0
26FEB26 102.50 C 0.00 0.00 0.00 21.54 +0.12 185 0 362 0
26FEB26 105.00 C 0.00 0.00 0.00 18.42 -0.65 75 0 804 0
26FEB26 107.50 C 0.00 0.00 0.00 15.92 -1.00 65 0 233 0
26FEB26 110.00 C 0.00 0.00 0.00 13.42 -0.52 54 0 196 0
26FEB26 112.50 C 0.00 0.00 0.00 11.26 -0.21 93 0 111 0
26FEB26 115.00 C 0.00 0.00 0.00 8.49 -0.85 53 0 223 0
26FEB26 117.50 C 0.00 0.00 0.00 6.13 -0.68 51 0 187 0
26FEB26 120.00 C 4.32 4.33 4.29 4.01 -0.93 50 47 233 -20
26FEB26 122.50 C 0.00 0.00 0.00 2.40 -0.82 52 0 194 0
26FEB26 125.00 C 1.74 1.92 1.40 1.27 -0.66 53 41 165 +11
26FEB26 127.50 C 1.18 1.18 0.62 0.62 -0.43 55 31 172 -1
26FEB26 130.00 C 0.52 0.52 0.29 0.25 -0.27 55 43 176 +14
26FEB26 132.50 C 0.16 0.16 0.16 0.09 -0.14 55 5 45 -5
26FEB26 135.00 C 0.00 0.00 0.00 0.03 -0.06 56 0 174 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 -0.03 57 0 30 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 - 89 0 0 -
30MAR26 50.00 C 0.00 0.00 0.00 73.48 -0.71 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 70.94 -0.46 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 68.54 -0.81 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 66.05 -0.72 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 63.56 -0.68 71 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 61.72 -0.05 132 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 58.57 -0.69 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 56.08 -0.82 60 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 54.24 -0.08 113 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 51.09 -0.70 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 48.60 -1.04 50 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 46.62 +0.03 91 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 43.79 -0.64 71 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 41.70 -0.25 82 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 38.44 -1.12 0 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 36.86 -0.54 76 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 33.65 -0.51 38 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 31.17 -1.46 38 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 28.80 -0.53 44 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 27.03 -0.07 59 2 79 +2
30MAR26 100.00 C 0.00 0.00 0.00 23.93 -0.90 41 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 22.09 -0.07 50 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 19.56 -0.54 44 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 17.36 -0.32 44 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 14.89 -0.92 39 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 12.75 -0.79 37 0 115 0
30MAR26 115.00 C 0.00 0.00 0.00 10.73 -0.75 36 0 152 0
30MAR26 117.50 C 0.00 0.00 0.00 9.46 -0.30 39 0 531 0
30MAR26 120.00 C 8.75 8.75 7.39 7.55 -0.65 37 45 252 +17
30MAR26 122.50 C 7.28 7.28 6.56 6.18 -0.68 37 30 567 +30
30MAR26 125.00 C 5.84 5.88 4.80 5.01 -0.63 37 10 850 0
30MAR26 127.50 C 4.37 4.37 3.98 3.98 -0.64 37 8 99 -3
30MAR26 130.00 C 3.29 3.29 3.29 3.21 -0.52 37 15 122 +15
30MAR26 132.50 C 3.00 3.00 2.66 2.53 -0.45 37 30 76 +30
30MAR26 135.00 C 2.38 2.53 2.16 1.98 -0.36 38 31 89 0
30MAR26 137.50 C 1.99 2.01 1.70 1.51 -0.30 38 29 40 +13
30MAR26 140.00 C 1.59 1.59 1.59 1.14 -0.25 38 15 58 +15
30MAR26 142.50 C 0.00 0.00 0.00 0.84 -0.21 38 0 102 0
30MAR26 145.00 C 0.90 0.90 0.70 0.62 -0.17 38 23 92 +19
30MAR26 147.50 C 0.61 0.61 0.52 0.45 - 38 107 107 -
29APR26 67.50 C 0.00 0.00 0.00 56.23 -0.75 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 54.24 -0.13 78 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 51.28 -0.64 47 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.94 -0.70 58 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 46.62 -0.28 61 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 44.78 +0.15 72 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 41.70 -1.38 56 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 39.15 -0.41 50 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 36.86 -0.54 52 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 34.13 -0.48 43 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 31.61 -1.02 39 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 29.70 -0.80 46 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 27.04 -0.39 40 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 24.33 -1.17 33 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 22.81 -0.57 42 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 19.89 -1.25 34 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 18.09 -0.91 36 0 60 0
29APR26 110.00 C 0.00 0.00 0.00 16.39 +0.06 38 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 13.88 -1.16 33 0 66 0
29APR26 115.00 C 0.00 0.00 0.00 12.69 +0.08 37 0 85 0
29APR26 117.50 C 0.00 0.00 0.00 10.72 -0.46 34 0 55 0
29APR26 120.00 C 0.00 0.00 0.00 9.19 -0.64 34 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 7.85 -0.63 34 0 35 0
29APR26 125.00 C 7.47 7.47 7.47 6.67 -0.61 34 1 140 +1
29APR26 127.50 C 0.00 0.00 0.00 5.63 -0.60 34 0 45 0
29APR26 130.00 C 0.00 0.00 0.00 4.74 -0.55 34 0 129 0
29APR26 132.50 C 0.00 0.00 0.00 3.96 -0.51 34 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 3.30 -0.43 35 0 30 0
29APR26 137.50 C 3.08 3.08 2.93 2.74 -0.35 35 12 2,578 +11
29APR26 140.00 C 0.00 0.00 0.00 2.25 -0.29 35 0 0 0
29APR26 142.50 C 2.20 2.20 1.81 1.82 -0.26 35 348 614 +348
29APR26 145.00 C 1.60 1.60 1.60 1.47 -0.17 35 10 10 +10
29APR26 147.50 C 0.00 0.00 0.00 1.17 - 35 0 0 -
28MAY26 82.50 C 0.00 0.00 0.00 41.70 -1.38 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 39.15 -0.77 41 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 36.86 -0.64 43 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 34.13 -1.56 34 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.61 -1.02 30 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.70 -0.80 38 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.04 -1.43 33 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 24.33 -1.17 27 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 22.81 -0.57 35 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 20.01 -1.25 29 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 18.39 -0.81 32 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 17.26 -0.56 37 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 14.71 -1.29 33 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 13.28 -0.55 34 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 12.16 -0.17 36 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 10.31 -0.66 34 0 30 0
28MAY26 122.50 C 0.00 0.00 0.00 9.02 -0.62 34 0 31 0
28MAY26 125.00 C 8.36 8.36 8.36 7.86 -0.61 34 6 51 +6
28MAY26 127.50 C 7.75 7.75 7.75 6.83 -0.58 34 2 45 0
28MAY26 130.00 C 0.00 0.00 0.00 5.92 -0.53 34 0 30 0
28MAY26 132.50 C 0.00 0.00 0.00 5.12 -0.50 34 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 4.41 -0.45 34 0 30 0
28MAY26 137.50 C 0.00 0.00 0.00 3.80 -0.35 34 0 7 0
28MAY26 140.00 C 0.00 0.00 0.00 3.23 -0.32 34 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 2.73 -0.27 34 0 20 0
28MAY26 145.00 C 0.00 0.00 0.00 2.29 -0.19 34 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 1.92 - 34 0 0 -
29JUN26 62.50 C 0.00 0.00 0.00 61.72 -0.22 69 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.80 -1.12 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.23 -0.75 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 54.24 -0.45 58 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 51.28 -1.11 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.94 -0.73 41 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.62 -1.15 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 44.78 +0.10 53 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.70 -1.55 41 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 39.26 -1.30 39 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.86 -0.84 38 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 34.15 -1.54 31 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 32.22 -0.41 37 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 29.70 -0.80 34 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 27.20 -1.27 31 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 25.05 -0.59 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 23.48 -0.39 35 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 21.90 -0.48 37 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 19.21 -1.24 33 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 17.40 -1.19 33 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 15.44 -0.81 32 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 13.94 -1.29 32 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 12.96 -0.32 34 0 16 0
29JUN26 120.00 C 0.00 0.00 0.00 11.43 -0.51 33 0 3 0
29JUN26 122.50 C 0.00 0.00 0.00 10.18 -0.56 33 0 101 0
29JUN26 125.00 C 0.00 0.00 0.00 9.03 -0.51 33 0 115 0
29JUN26 127.50 C 0.00 0.00 0.00 8.00 -0.48 33 0 40 0
29JUN26 130.00 C 7.75 7.75 7.75 7.06 -0.47 33 2 2 +2
29JUN26 132.50 C 0.00 0.00 0.00 6.14 -0.53 33 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.40 -0.50 33 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.74 -0.49 33 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 4.15 -0.42 33 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.64 -0.35 34 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.23 -0.12 34 0 0 0
29JUN26 147.50 C 2.80 2.80 2.80 2.75 - 34 20 20 -
29SEP26 62.50 C 0.00 0.00 0.00 61.72 -0.26 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.80 -1.12 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.23 -1.63 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.24 -1.31 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.28 -1.81 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.94 -1.79 32 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.62 -1.73 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.78 -1.22 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.92 -1.77 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.44 -1.97 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.45 -0.25 34 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 35.26 -1.37 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.42 -2.34 29 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.87 -1.73 32 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 28.88 -1.19 32 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 26.86 -1.52 32 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 25.44 -1.32 34 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 23.67 -0.10 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 21.86 -1.02 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 19.90 -1.38 32 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 18.54 -0.43 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 17.08 -0.84 32 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 15.88 -0.66 33 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 14.57 -0.76 33 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 13.36 -0.50 33 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 12.33 -0.38 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 11.30 -0.38 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 10.34 -0.34 33 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 9.49 -0.34 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 8.64 -0.34 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 7.89 -0.30 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 7.21 -0.30 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.53 -0.30 33 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.95 -0.44 33 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.42 - 33 0 0 -
30DEC26 67.50 C 0.00 0.00 0.00 56.64 -1.22 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.24 -1.31 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.83 -1.26 31 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.52 -1.21 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.91 -1.44 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.02 -0.98 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.82 -0.87 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.84 -0.61 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.03 -1.32 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.74 -0.43 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.94 -1.23 29 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.56 -0.73 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.87 -0.54 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.89 -0.70 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 27.14 -1.06 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.19 -1.38 31 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 23.58 -0.82 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 22.14 -0.99 31 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 20.99 -0.67 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 19.49 -0.75 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 18.16 -0.50 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 16.95 -0.45 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 15.76 -0.60 32 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 14.74 -0.49 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.72 -0.44 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 12.71 -0.45 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.86 -0.36 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.03 -0.35 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.19 -0.35 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.46 -0.31 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 8.79 -0.31 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.12 -0.58 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.70 - 33 0 0 -
TOTAL CALL 915 16,980 +515
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 298 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 281 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 265 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 250 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 235 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 221 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 207 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 194 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 180 0 83 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 167 0 80 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 154 0 205 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 142 0 307 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 130 0 149 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 118 0 144 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 106 0 267 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 95 0 458 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 84 0 71 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 72 0 130 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 168 0
26FEB26 112.50 P 0.00 0.00 0.00 0.02 -0.03 55 0 329 0
26FEB26 115.00 P 0.00 0.00 0.00 0.08 -0.07 54 0 93 0
26FEB26 117.50 P 0.49 0.49 0.42 0.27 -0.13 55 18 131 +12
26FEB26 120.00 P 1.12 1.12 0.89 0.73 -0.17 55 52 70 -6
26FEB26 122.50 P 1.42 1.53 1.42 1.60 -0.13 55 31 125 +30
26FEB26 125.00 P 0.00 0.00 0.00 2.98 +0.06 56 0 22 0
26FEB26 127.50 P 0.00 0.00 0.00 4.82 +0.37 59 0 15 0
26FEB26 130.00 P 0.00 0.00 0.00 7.03 +0.46 65 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 9.44 +0.64 76 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 11.96 +0.79 91 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 14.52 +0.90 108 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 17.10 +1.00 127 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 19.67 +0.97 144 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 22.25 +1.15 162 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 24.10 - 0 0 0 -
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 100 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 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 72 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 61 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 54 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 44 0 164 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 40 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.02 0.00 40 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.03 0.00 39 0 58 0
30MAR26 95.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 168 0
30MAR26 97.50 P 0.00 0.00 0.00 0.09 -0.02 37 0 219 0
30MAR26 100.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 153 0
30MAR26 102.50 P 0.00 0.00 0.00 0.28 -0.05 37 0 307 0
30MAR26 105.00 P 0.70 0.70 0.70 0.47 -0.05 38 15 161 +15
30MAR26 107.50 P 0.97 0.97 0.97 0.73 -0.07 38 15 233 +15
30MAR26 110.00 P 0.00 0.00 0.00 1.11 -0.07 38 0 71 0
30MAR26 112.50 P 1.75 1.75 1.75 1.61 -0.07 38 3 132 +3
30MAR26 115.00 P 2.52 2.52 2.30 2.26 -0.05 38 16 45 +16
30MAR26 117.50 P 2.90 3.10 2.90 3.08 +0.04 38 19 19 +19
30MAR26 120.00 P 0.00 0.00 0.00 4.05 +0.10 38 0 23 0
30MAR26 122.50 P 5.08 5.08 5.08 5.20 +0.18 38 15 17 -15
30MAR26 125.00 P 0.00 0.00 0.00 6.52 +0.15 38 0 30 0
30MAR26 127.50 P 0.00 0.00 0.00 8.01 +0.19 38 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 9.82 +0.39 39 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 11.65 +0.46 40 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 13.64 +0.96 41 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 15.75 +1.13 42 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 17.79 +0.32 41 0 6 0
30MAR26 142.50 P 0.00 0.00 0.00 19.67 -0.19 37 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 22.61 +0.97 46 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 25.05 - 49 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 0.00 37 0 26 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 0.00 37 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.03 0.00 36 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.05 0.00 35 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.13 -0.02 34 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.22 -0.02 35 0 161 0
29APR26 97.50 P 0.00 0.00 0.00 0.34 -0.03 35 0 31 0
29APR26 100.00 P 0.00 0.00 0.00 0.52 -0.02 35 0 29 0
29APR26 102.50 P 0.00 0.00 0.00 0.77 -0.01 35 0 31 0
29APR26 105.00 P 0.00 0.00 0.00 1.10 -0.04 35 0 71 0
29APR26 107.50 P 0.00 0.00 0.00 1.52 -0.04 35 0 101 0
29APR26 110.00 P 0.00 0.00 0.00 2.03 -0.05 35 0 0 0
29APR26 112.50 P 2.82 2.82 2.82 2.69 +0.03 35 3 30 0
29APR26 115.00 P 0.00 0.00 0.00 3.48 +0.12 35 0 8 0
29APR26 117.50 P 0.00 0.00 0.00 4.36 +0.15 35 0 15 0
29APR26 120.00 P 0.00 0.00 0.00 5.38 +0.16 35 0 16 0
29APR26 122.50 P 0.00 0.00 0.00 6.55 +0.18 35 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 7.87 +0.19 35 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 9.34 +0.22 35 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 10.55 -0.23 33 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 12.90 +0.15 36 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 13.89 -0.45 32 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 16.52 +0.47 36 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 18.81 +0.26 38 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 20.52 +0.66 36 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 23.21 +0.32 40 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 25.50 - 41 0 0 -
28MAY26 82.50 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.17 -0.01 34 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.26 -0.02 34 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.38 -0.02 34 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 0.56 -0.02 34 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 0.79 -0.03 34 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 1.12 0.00 34 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 1.49 +0.01 34 0 18 0
28MAY26 105.00 P 0.00 0.00 0.00 1.98 -0.04 34 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 2.56 -0.02 34 0 16 0
28MAY26 110.00 P 3.34 3.34 3.34 3.21 +0.01 35 1 16 +1
28MAY26 112.50 P 0.00 0.00 0.00 4.02 +0.09 35 0 17 0
28MAY26 115.00 P 0.00 0.00 0.00 4.88 +0.10 34 0 20 0
28MAY26 117.50 P 0.00 0.00 0.00 5.88 +0.13 34 0 26 0
28MAY26 120.00 P 0.00 0.00 0.00 7.00 +0.15 34 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 8.25 +0.18 34 0 30 0
28MAY26 125.00 P 0.00 0.00 0.00 9.62 +0.21 34 0 36 0
28MAY26 127.50 P 0.00 0.00 0.00 11.12 +0.25 35 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 12.77 +0.19 35 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 14.61 +0.51 36 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 16.49 +0.65 36 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 18.42 +0.31 37 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 20.18 +1.17 36 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 22.37 +1.44 37 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 24.36 +0.02 37 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 26.45 - 37 0 0 -
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 35 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 0.00 36 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.16 0.00 34 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.24 0.00 34 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.36 +0.01 34 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.51 +0.01 34 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 0.69 0.00 34 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 0.96 +0.01 34 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 1.27 +0.01 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 1.64 +0.02 34 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 2.13 +0.03 34 0 1 0
29JUN26 105.00 P 2.67 2.67 2.67 2.75 +0.05 34 1 46 +1
29JUN26 107.50 P 0.00 0.00 0.00 3.41 +0.04 34 0 45 0
29JUN26 110.00 P 0.00 0.00 0.00 4.18 +0.12 34 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 5.03 +0.18 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 6.03 +0.23 34 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 7.07 +0.30 34 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 8.17 +0.17 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 9.43 +0.18 34 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 10.80 +0.32 34 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 12.28 +0.22 34 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 13.86 +0.25 34 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 15.75 +0.48 35 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 16.88 +0.58 33 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 18.96 +0.75 34 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 20.78 +0.57 34 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 23.36 +0.55 36 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 25.15 +0.81 36 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 27.57 - 37 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 0.00 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.19 0.00 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.27 -0.01 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.39 0.00 34 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.52 0.00 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.70 -0.01 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.92 0.00 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 1.19 0.00 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.50 0.00 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 1.88 0.00 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.32 0.00 34 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 2.82 0.00 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 3.40 +0.02 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 4.18 +0.14 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 4.91 +0.03 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 5.76 +0.03 35 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 6.63 +0.04 35 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 7.68 +0.06 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 8.73 +0.06 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 9.91 +0.09 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 11.16 +0.09 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 12.45 +0.11 35 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 13.90 +0.12 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 15.37 +0.13 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 16.92 +0.17 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 18.58 +0.26 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 20.25 +0.17 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 22.03 +0.93 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 23.88 +1.02 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 25.19 +0.64 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 27.70 +1.06 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 29.72 - 37 0 0 -
30DEC26 67.50 P 0.00 0.00 0.00 0.24 0.00 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.32 0.00 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.45 0.00 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.59 0.00 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.78 0.00 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.99 -0.01 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.26 -0.01 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.56 -0.01 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 1.94 -0.01 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.34 +0.01 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.84 0.00 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.35 0.00 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.98 +0.01 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.65 +0.01 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.38 +0.03 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.39 +0.02 34 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 7.26 +0.03 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 8.27 +0.05 34 0 500 0
30DEC26 112.50 P 0.00 0.00 0.00 9.33 +0.05 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 10.40 +0.06 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 11.65 +0.07 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 12.92 +0.08 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 14.21 +0.10 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.67 +0.16 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 17.14 +0.21 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.63 +0.21 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 20.29 +0.23 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.56 +0.03 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 23.59 +0.39 35 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.95 +0.03 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 26.73 +0.03 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 28.65 +0.13 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 30.84 - 35 0 0 -
TOTAL PUT 189 10,429 +91
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.80
26FEB26 18.00 C 0.00 0.00 0.00 8.80 -0.50 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.30 -0.55 0 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 7.80 -0.55 0 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 7.30 -0.50 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.80 -0.55 0 0 20 0
26FEB26 21.00 C 0.00 0.00 0.00 5.80 -0.50 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.80 -0.55 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.80 -0.51 0 0 28 0
26FEB26 24.00 C 0.00 0.00 0.00 2.80 -0.51 0 0 947 0
26FEB26 25.00 C 0.00 0.00 0.00 1.80 -0.51 0 0 143 0
26FEB26 26.00 C 0.93 0.93 0.93 0.83 -0.48 30 22 59 +2
26FEB26 27.00 C 0.20 0.20 0.12 0.14 -0.30 28 29 1,045 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.04 33 10 1,896 +10
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 782 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 711 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 90 0 210 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 106 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 122 0 2 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 0.00 151 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.34 -0.50 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.84 -0.50 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.34 -0.50 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.84 -0.51 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.35 -0.50 52 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.85 -0.50 47 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.32 -0.53 0 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 7.82 -0.53 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 7.33 -0.50 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.83 -0.52 0 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 5.85 -0.51 0 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 4.86 -0.52 24 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 3.86 -0.50 0 0 15 0
30MAR26 24.00 C 2.87 2.87 2.87 2.89 -0.49 21 10 178 +10
30MAR26 25.00 C 0.00 0.00 0.00 1.98 -0.46 21 0 110 0
30MAR26 26.00 C 1.28 1.28 1.19 1.24 -0.39 22 28 806 0
30MAR26 27.00 C 0.71 0.71 0.59 0.64 -0.27 21 76 604 +16
30MAR26 28.00 C 0.29 0.29 0.27 0.28 -0.17 21 55 1,444 0
30MAR26 29.00 C 0.12 0.12 0.12 0.11 -0.08 21 60 1,443 0
30MAR26 30.00 C 0.00 0.00 0.00 0.04 -0.04 21 0 922 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 365 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 25 0 124 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 101 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.39 -0.50 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.89 -0.50 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.40 -0.57 30 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.91 -0.51 31 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.92 -0.52 28 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.91 -0.55 18 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.94 -0.49 20 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.00 -0.48 20 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.21 -0.39 22 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.47 -0.37 21 0 18 0
29APR26 27.00 C 0.91 0.91 0.87 0.88 -0.29 20 21 52 +21
29APR26 28.00 C 0.00 0.00 0.00 0.50 -0.19 20 0 113 0
29APR26 29.00 C 0.25 0.25 0.25 0.25 -0.16 20 22 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.12 -0.09 20 0 572 0
29APR26 31.00 C 0.00 0.00 0.00 0.05 -0.05 20 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.89 -0.52 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.40 -0.57 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.91 -0.54 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.92 -0.52 25 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.92 -0.54 20 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.96 -0.49 20 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.06 -0.46 20 0 2 0
28MAY26 25.00 C 0.00 0.00 0.00 2.25 -0.42 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.57 -0.36 20 0 0 0
28MAY26 27.00 C 1.03 1.03 1.03 1.04 -0.26 20 30 373 +30
28MAY26 28.00 C 0.00 0.00 0.00 0.66 -0.18 21 0 675 0
28MAY26 29.00 C 0.00 0.00 0.00 0.39 -0.16 21 0 79 0
28MAY26 30.00 C 0.00 0.00 0.00 0.22 -0.10 21 0 100 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 -0.06 21 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.06 -0.04 21 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.88 -0.50 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.39 -0.50 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.89 -0.50 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.39 -0.50 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.89 -0.52 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.40 -0.57 24 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.91 -0.54 25 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.92 -0.52 22 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 4.94 -0.53 20 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.00 -0.47 20 0 29 0
29JUN26 24.00 C 0.00 0.00 0.00 3.14 -0.43 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.38 -0.37 20 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 1.73 -0.32 20 0 26 0
29JUN26 27.00 C 0.00 0.00 0.00 1.20 -0.26 20 0 778 0
29JUN26 28.00 C 0.00 0.00 0.00 0.81 -0.19 20 0 685 0
29JUN26 29.00 C 0.00 0.00 0.00 0.53 -0.14 20 0 145 0
29JUN26 30.00 C 0.40 0.40 0.32 0.33 -0.10 20 2 912 +1
29JUN26 31.00 C 0.00 0.00 0.00 0.20 -0.07 20 0 64 0
29JUN26 32.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 -0.02 21 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.89 -0.50 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.40 -0.50 20 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.92 -0.49 21 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.43 -0.54 20 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.96 -0.55 21 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.03 -0.52 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.13 -0.54 20 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.29 -0.52 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.52 -0.41 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.83 -0.37 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.23 -0.33 20 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.71 -0.28 20 0 94 0
29SEP26 28.00 C 0.00 0.00 0.00 1.28 -0.22 20 0 72 0
29SEP26 29.00 C 0.00 0.00 0.00 0.94 -0.23 20 0 20 0
29SEP26 30.00 C 0.64 0.64 0.64 0.70 -0.15 20 4 25 +4
29SEP26 31.00 C 0.00 0.00 0.00 0.52 -0.11 21 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.36 -0.10 21 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.25 -0.07 21 0 157 0
29SEP26 34.00 C 0.00 0.00 0.00 0.17 -0.05 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.12 -0.03 21 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 -0.02 21 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 -0.02 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.96 -0.53 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.56 -0.49 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.08 -0.50 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.62 -0.49 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.16 -0.48 21 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.27 -0.47 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.42 -0.46 21 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.63 -0.32 21 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 3.91 -0.39 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.25 -0.37 21 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 2.67 -0.33 21 0 39 0
30DEC26 27.00 C 2.10 2.10 2.10 2.10 -0.29 20 10 47 0
30DEC26 28.00 C 1.45 1.45 1.45 1.68 -0.25 20 1 11 +1
30DEC26 29.00 C 1.08 1.08 1.08 1.33 -0.22 20 5 30 +5
30DEC26 30.00 C 0.00 0.00 0.00 1.04 -0.19 20 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 0.80 -0.17 20 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.62 -0.13 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 -0.10 20 0 26 0
30DEC26 34.00 C 0.00 0.00 0.00 0.35 -0.09 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 -0.07 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.19 -0.06 20 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 -0.03 21 0 3 0
TOTAL CALL 385 19,992 +100
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 211 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 197 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 183 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 170 0 1,118 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 989 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,516 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 463 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 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 0.04 0.05 0.04 0.03 +0.02 32 39 1,731 -39
26FEB26 27.00 P 0.20 0.32 0.20 0.34 +0.19 28 179 1,518 +53
26FEB26 28.00 P 1.22 1.22 1.22 1.20 +0.45 0 9 324 -9
26FEB26 29.00 P 0.00 0.00 0.00 2.20 +0.50 0 0 34 0
26FEB26 30.00 P 0.00 0.00 0.00 3.20 +0.50 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.20 +0.50 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.20 +0.50 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.20 +0.50 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.20 +0.50 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.20 +0.50 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.20 +0.50 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.20 +0.50 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 446 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 167 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 544 0
30MAR26 24.00 P 0.07 0.07 0.07 0.03 +0.01 21 20 1,254 +16
30MAR26 25.00 P 0.15 0.17 0.15 0.11 +0.04 21 32 1,236 +32
30MAR26 26.00 P 0.36 0.39 0.34 0.34 +0.11 21 292 2,000 +98
30MAR26 27.00 P 0.60 0.81 0.60 0.75 +0.19 20 156 924 +108
30MAR26 28.00 P 0.00 0.00 0.00 1.41 +0.30 20 4 70 +4
30MAR26 29.00 P 0.00 0.00 0.00 2.26 +0.42 21 0 403 0
30MAR26 30.00 P 0.00 0.00 0.00 3.20 +0.47 0 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 4.20 +0.50 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.20 +0.50 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.20 +0.50 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.20 +0.50 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.20 +0.50 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.20 +0.50 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.20 +0.50 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 740 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 25 0 36 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 228 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 192 0
29APR26 24.00 P 0.17 0.18 0.17 0.11 +0.02 20 27 1,814 +27
29APR26 25.00 P 0.33 0.33 0.33 0.29 +0.07 20 25 438 +25
29APR26 26.00 P 0.62 0.62 0.58 0.59 +0.13 20 5 101 +3
29APR26 27.00 P 1.01 1.03 1.01 1.05 +0.19 20 16 252 +16
29APR26 28.00 P 0.00 0.00 0.00 1.70 +0.28 20 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.49 +0.37 20 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.37 +0.42 20 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.30 +0.45 19 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.28 +0.46 21 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.31 +0.50 28 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.25 +0.46 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.25 +0.51 24 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.24 +0.50 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.24 +0.51 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 135 0
28MAY26 23.00 P 0.00 0.00 0.00 0.09 +0.02 21 0 21 0
28MAY26 24.00 P 0.25 0.28 0.25 0.22 +0.06 21 34 318 +34
28MAY26 25.00 P 0.44 0.44 0.44 0.44 +0.10 21 4 67 +4
28MAY26 26.00 P 0.00 0.00 0.00 0.79 +0.16 21 0 173 0
28MAY26 27.00 P 0.00 0.00 0.00 1.26 +0.21 20 0 486 0
28MAY26 28.00 P 0.00 0.00 0.00 1.88 +0.30 20 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.62 +0.36 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.46 +0.41 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.36 +0.45 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.39 +0.49 25 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.36 +0.49 27 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.35 +0.50 30 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.25 +0.42 21 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.24 +0.50 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.24 +0.51 25 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 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 26 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 155 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.03 21 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 +0.05 20 0 127 0
29JUN26 24.00 P 0.37 0.38 0.37 0.30 +0.08 20 20 313 0
29JUN26 25.00 P 0.00 0.00 0.00 0.56 +0.14 20 0 305 0
29JUN26 26.00 P 0.00 0.00 0.00 0.92 +0.19 20 0 202 0
29JUN26 27.00 P 0.00 0.00 0.00 1.40 +0.24 20 0 33 0
29JUN26 28.00 P 0.00 0.00 0.00 2.00 +0.31 20 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.72 +0.37 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.53 +0.41 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.41 +0.45 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.40 +0.45 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.36 +0.48 24 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.35 +0.50 27 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.36 +0.53 30 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.24 +0.50 19 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.24 +0.51 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 21 0 36 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 +0.04 21 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 +0.07 21 0 157 0
29SEP26 24.00 P 0.00 0.00 0.00 0.56 +0.09 21 0 58 0
29SEP26 25.00 P 0.00 0.00 0.00 0.87 +0.13 21 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 1.27 +0.17 21 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.75 +0.24 21 0 1,050 0
29SEP26 28.00 P 0.00 0.00 0.00 2.33 +0.25 20 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 3.00 +0.32 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.75 +0.36 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.57 +0.40 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.46 +0.41 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.36 +0.39 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.35 +0.50 22 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.36 +0.53 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.25 +0.49 20 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.24 +0.49 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 21 0 42 0
30DEC26 19.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.08 +0.01 21 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 26 0
30DEC26 21.00 P 0.33 0.33 0.33 0.20 +0.03 21 3 24 +3
30DEC26 22.00 P 0.00 0.00 0.00 0.34 +0.05 21 0 30 0
30DEC26 23.00 P 0.00 0.00 0.00 0.53 +0.07 21 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 0.80 +0.11 21 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.14 +0.14 21 0 84 0
30DEC26 26.00 P 0.00 0.00 0.00 1.57 +0.19 21 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 2.07 +0.22 21 0 96 0
30DEC26 28.00 P 2.80 2.80 2.80 2.66 +0.26 21 1 121 +1
30DEC26 29.00 P 0.00 0.00 0.00 3.23 +0.29 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.95 +0.32 21 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.73 +0.36 21 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.57 +0.39 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.46 +0.43 21 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.37 +0.45 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.36 +0.51 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.28 +0.48 21 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.26 +0.49 21 0 0 0
TOTAL PUT 866 27,336 +376
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$ 406.80
26FEB26 225.00 C 0.00 0.00 0.00 182.12 -15.93 348 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 177.12 -19.69 336 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 172.10 -15.92 321 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 167.12 -15.94 313 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 162.11 -15.95 300 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 157.11 -15.95 289 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 152.11 -15.98 278 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 147.13 -16.24 271 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 142.11 -15.95 258 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 137.12 -19.03 249 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 132.19 -15.87 246 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 127.12 -15.95 229 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 122.15 -15.92 222 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 117.15 -15.88 212 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 112.16 -15.97 204 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 107.16 -15.91 194 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 97.18 -19.28 177 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 87.22 -15.92 162 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 76.85 -16.28 0 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 66.86 -16.49 79 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 56.91 -16.53 83 0 200 0
26FEB26 360.00 C 0.00 0.00 0.00 47.05 -17.97 82 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 37.46 -17.37 82 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 28.44 -15.11 82 0 15 0
26FEB26 390.00 C 21.78 22.07 19.00 20.64 -13.99 85 231 66 +66
26FEB26 400.00 C 14.02 14.15 13.26 14.03 -12.00 85 58 83 -7
26FEB26 410.00 C 10.55 10.72 7.78 8.50 -9.59 82 61 176 +30
26FEB26 420.00 C 7.00 7.00 4.40 4.70 -7.47 81 74 418 +60
26FEB26 430.00 C 2.99 2.99 2.50 2.60 -5.07 83 50 94 0
26FEB26 440.00 C 1.75 1.85 1.35 1.25 -3.31 83 76 265 +19
26FEB26 450.00 C 1.03 1.03 0.73 0.55 -1.91 82 105 463 +27
26FEB26 460.00 C 0.61 0.61 0.40 0.22 -1.01 82 52 383 -32
26FEB26 470.00 C 0.34 0.35 0.34 0.09 -0.48 83 23 622 +15
26FEB26 480.00 C 0.00 0.00 0.00 0.03 -0.22 83 0 640 0
26FEB26 490.00 C 0.20 0.20 0.14 0.01 -0.09 83 15 396 +11
26FEB26 500.00 C 0.20 0.20 0.09 0.01 -0.03 91 62 688 -2
26FEB26 510.00 C 0.00 0.00 0.00 0.01 -0.01 99 0 318 0
26FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 107 0 469 0
26FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 114 0 323 0
26FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 122 0 368 0
26FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 129 0 495 0
26FEB26 560.00 C 0.01 0.01 0.01 0.01 0.00 136 10 296 -10
26FEB26 570.00 C 0.00 0.00 0.00 0.01 0.00 143 0 395 0
26FEB26 580.00 C 0.00 0.00 0.00 0.01 0.00 149 0 95 0
26FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 156 0 145 0
26FEB26 600.00 C 0.00 0.00 0.00 0.01 0.00 162 0 1,487 0
26FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 168 0 119 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 175 0 504 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 181 0 906 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 187 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 192 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 198 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 204 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 209 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 215 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 220 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 225 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 235 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 240 0 5 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 245 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 250 0 88 0
30MAR26 225.00 C 0.00 0.00 0.00 182.51 -15.78 99 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 177.53 -19.28 96 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 172.54 -15.49 93 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 167.54 -15.79 89 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 162.55 -15.59 86 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 157.56 -15.79 83 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 152.58 -15.77 81 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 147.58 -15.97 78 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 142.59 -15.78 75 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 137.61 -18.54 72 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 132.38 -16.00 63 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 127.65 -15.69 67 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 122.68 -17.15 65 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 117.73 -15.54 63 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 112.81 -19.45 61 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 107.90 -15.52 60 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 98.16 -18.30 57 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 88.52 -18.08 55 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 77.72 -18.69 41 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 68.26 -18.07 41 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 59.19 -17.26 41 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 50.61 -14.41 41 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 42.65 -15.09 41 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 35.42 -10.87 41 0 14 0
30MAR26 390.00 C 30.84 30.84 29.24 29.84 -11.12 43 53 53 +52
30MAR26 400.00 C 23.09 24.18 23.09 23.86 -9.89 42 30 73 +30
30MAR26 410.00 C 18.75 19.29 17.92 18.85 -8.63 42 149 145 +94
30MAR26 420.00 C 15.55 15.55 14.11 14.65 -7.35 42 43 101 +11
30MAR26 430.00 C 11.90 11.90 10.95 11.49 -6.15 42 62 73 +31
30MAR26 440.00 C 9.20 9.20 8.52 8.70 -5.01 42 192 240 +113
30MAR26 450.00 C 6.44 7.20 6.44 6.49 -4.11 42 31 412 -11
30MAR26 460.00 C 5.37 5.66 5.14 4.75 -3.29 42 154 310 -26
30MAR26 470.00 C 4.12 4.43 4.05 3.45 -2.55 42 181 854 +165
30MAR26 480.00 C 3.45 3.45 3.25 2.49 -1.92 42 46 490 +27
30MAR26 490.00 C 0.00 0.00 0.00 1.76 -1.41 42 0 538 0
30MAR26 500.00 C 2.15 2.30 2.05 1.22 -1.03 42 232 1,240 +102
30MAR26 510.00 C 0.00 0.00 0.00 0.81 -0.80 41 0 462 0
30MAR26 520.00 C 1.19 1.19 1.19 0.55 -0.58 41 4 283 0
30MAR26 530.00 C 1.20 1.30 1.10 0.38 -0.39 41 11 157 +11
30MAR26 540.00 C 1.41 1.41 1.00 0.26 -0.24 42 18 108 +6
30MAR26 550.00 C 0.00 0.00 0.00 0.16 -0.18 41 0 103 0
30MAR26 560.00 C 0.80 0.88 0.80 0.11 -0.12 42 24 196 0
30MAR26 570.00 C 0.00 0.00 0.00 0.07 -0.08 41 0 188 0
30MAR26 580.00 C 0.00 0.00 0.00 0.04 -0.05 41 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 43 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 46 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 47 0 413 0
30MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 48 0 929 0
30MAR26 670.00 C 0.00 0.00 0.00 0.01 0.00 50 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
30MAR26 700.00 C 0.00 0.00 0.00 0.01 0.00 54 0 159 0
29APR26 225.00 C 0.00 0.00 0.00 182.56 -16.00 77 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 177.57 -19.24 74 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 172.58 -15.74 72 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 167.59 -18.76 69 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 162.61 -15.54 67 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 157.62 -15.73 65 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 152.63 -16.48 62 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 147.65 -19.79 60 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 142.67 -15.89 58 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 137.71 -18.44 56 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 132.80 -15.58 55 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 127.81 -15.57 53 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 122.89 -16.94 52 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 118.00 -15.58 50 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 113.14 -19.12 49 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 108.32 -15.71 48 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 98.83 -17.63 47 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 89.54 -17.06 45 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 78.87 -17.54 38 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 70.08 -16.25 38 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 61.78 -16.35 38 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 54.01 -15.31 38 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 46.80 -14.20 38 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 40.16 -12.70 38 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 35.08 -11.15 39 0 0 0
29APR26 400.00 C 29.77 29.77 29.30 29.57 -7.85 39 16 31 +16
29APR26 410.00 C 0.00 0.00 0.00 24.68 -8.51 39 0 120 0
29APR26 420.00 C 19.71 21.00 19.71 20.50 -7.39 39 38 128 +26
29APR26 430.00 C 0.00 0.00 0.00 16.90 -6.43 39 0 32 0
29APR26 440.00 C 13.18 14.39 13.18 13.85 -5.49 39 47 167 +47
29APR26 450.00 C 11.85 11.85 11.60 11.19 -4.95 38 2 160 0
29APR26 460.00 C 9.46 9.80 9.46 8.89 -4.43 38 20 353 -15
29APR26 470.00 C 8.01 8.01 7.75 7.13 -3.71 38 6 286 +5
29APR26 480.00 C 0.00 0.00 0.00 5.63 -3.04 38 0 227 0
29APR26 490.00 C 5.61 5.61 5.61 4.22 -2.69 38 15 126 -15
29APR26 500.00 C 4.96 5.00 4.20 3.34 -2.17 38 44 276 +38
29APR26 510.00 C 0.00 0.00 0.00 2.56 -1.72 38 0 84 0
29APR26 520.00 C 0.00 0.00 0.00 1.96 -1.41 38 0 183 0
29APR26 530.00 C 0.00 0.00 0.00 1.51 -1.11 38 0 144 0
29APR26 540.00 C 0.00 0.00 0.00 1.11 -0.89 38 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 0.86 -0.65 38 0 87 0
29APR26 560.00 C 0.00 0.00 0.00 0.63 -0.49 38 0 70 0
29APR26 570.00 C 0.00 0.00 0.00 0.48 -0.39 38 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.35 -0.29 38 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 0.26 -0.23 38 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.19 -0.17 38 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.14 -0.13 38 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.10 -0.10 38 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.07 -0.08 38 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.05 -0.06 38 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 81.32 -16.04 37 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 73.18 -15.23 37 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 65.43 -15.13 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 58.09 -14.73 37 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 51.42 -13.72 37 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 45.18 -12.35 37 0 0 0
28MAY26 390.00 C 38.50 39.65 38.50 40.29 -7.76 39 30 30 +30
28MAY26 400.00 C 0.00 0.00 0.00 34.95 -9.97 38 0 32 0
28MAY26 410.00 C 30.18 31.10 28.75 30.18 -8.35 38 107 182 +105
28MAY26 420.00 C 0.00 0.00 0.00 25.96 -7.53 38 0 104 0
28MAY26 430.00 C 0.00 0.00 0.00 22.27 -6.73 38 0 76 0
28MAY26 440.00 C 0.00 0.00 0.00 18.89 -6.17 38 0 122 0
28MAY26 450.00 C 0.00 0.00 0.00 15.94 -5.52 38 0 151 0
28MAY26 460.00 C 13.24 14.50 13.24 13.43 -4.92 38 20 137 +7
28MAY26 470.00 C 12.08 12.08 12.08 11.14 -4.25 38 15 97 -15
28MAY26 480.00 C 0.00 0.00 0.00 9.35 -3.71 38 0 822 0
28MAY26 490.00 C 0.00 0.00 0.00 7.43 -3.42 37 0 125 0
28MAY26 500.00 C 6.80 8.99 6.80 6.20 -2.91 37 150 231 +135
28MAY26 510.00 C 6.20 6.20 6.20 5.03 -2.48 37 1 44 +1
28MAY26 520.00 C 0.00 0.00 0.00 4.17 -2.07 37 0 82 0
28MAY26 530.00 C 0.00 0.00 0.00 3.35 -1.76 37 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 2.76 -1.45 37 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 2.19 -1.12 37 0 15 0
28MAY26 560.00 C 0.00 0.00 0.00 1.80 -0.92 37 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 1.41 -0.76 37 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 1.16 -0.62 37 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.91 -0.49 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.73 -0.42 37 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 0.58 -0.32 37 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.45 -0.28 37 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.37 -0.21 37 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.28 -0.18 37 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.23 -0.14 38 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.18 -0.10 38 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.14 -0.09 38 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.11 -0.07 37 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.08 -0.06 37 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 183.10 -18.60 58 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 178.23 -18.58 57 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 173.38 -16.12 56 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 168.54 -17.81 55 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 163.71 -18.75 54 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 158.88 -19.07 52 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 154.06 -15.05 51 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 149.26 -18.88 50 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 144.48 -16.58 49 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 139.79 -16.36 48 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 134.99 -13.39 47 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 130.29 -16.22 46 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 125.63 -15.27 45 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 121.02 -16.11 45 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 116.45 -15.81 44 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 111.93 -12.10 43 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 103.08 -14.85 42 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 94.48 -14.30 41 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 86.22 -14.45 40 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 76.54 -15.42 37 0 0 0
29JUN26 350.00 C 69.82 69.82 69.82 71.31 -12.00 40 45 45 +45
29JUN26 360.00 C 0.00 0.00 0.00 62.33 -13.67 37 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 55.72 -13.48 37 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 49.84 -12.47 37 0 2 0
29JUN26 390.00 C 0.00 0.00 0.00 44.23 -11.19 37 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 39.82 -9.44 38 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 35.09 -8.34 38 0 0 0
29JUN26 420.00 C 31.42 31.42 31.42 30.86 -7.54 38 15 23 +15
29JUN26 430.00 C 0.00 0.00 0.00 27.09 -6.78 38 0 40 0
29JUN26 440.00 C 23.02 23.80 23.02 23.66 -6.17 38 2 1,021 0
29JUN26 450.00 C 21.29 21.29 20.30 20.65 -5.59 38 21 160 0
29JUN26 460.00 C 0.00 0.00 0.00 17.74 -5.34 38 0 383 0
29JUN26 470.00 C 15.70 15.70 15.70 15.41 -4.78 38 1 271 0
29JUN26 480.00 C 0.00 0.00 0.00 13.14 -4.23 37 0 304 0
29JUN26 490.00 C 0.00 0.00 0.00 11.34 -3.76 37 0 54 0
29JUN26 500.00 C 11.00 11.00 10.60 9.36 -3.51 37 4 1,668 0
29JUN26 510.00 C 0.00 0.00 0.00 8.00 -3.15 37 0 51 0
29JUN26 520.00 C 0.00 0.00 0.00 6.79 -2.65 37 0 305 0
29JUN26 530.00 C 7.40 7.40 7.40 5.73 -2.41 37 1 91 +1
29JUN26 540.00 C 0.00 0.00 0.00 4.88 -2.01 37 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 4.04 -1.82 37 0 1,241 0
29JUN26 560.00 C 5.03 5.03 5.03 3.46 -1.51 37 15 44 0
29JUN26 570.00 C 0.00 0.00 0.00 2.88 -1.15 37 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 2.42 -1.02 37 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 2.04 -0.82 37 0 288 0
29JUN26 600.00 C 0.00 0.00 0.00 1.66 -0.76 37 0 287 0
29JUN26 610.00 C 0.00 0.00 0.00 1.42 -0.61 37 0 88 0
29JUN26 620.00 C 0.00 0.00 0.00 1.17 -0.49 37 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.96 -0.46 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.81 -0.37 37 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.66 -0.31 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.55 -0.27 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.46 -0.21 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.37 -0.18 37 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 0.31 -0.15 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.26 -0.12 37 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.21 -0.10 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.17 -0.09 37 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.14 -0.07 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.12 -0.05 37 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.09 -0.05 37 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.08 -0.04 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 186.47 -15.44 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 181.73 -15.08 51 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 177.00 -15.74 50 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 172.32 -15.66 49 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 167.64 -15.78 48 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 163.02 -15.12 47 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 158.42 -15.43 47 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 153.85 -16.01 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 149.31 -14.88 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 144.84 -15.36 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 140.38 -14.73 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 136.01 -14.61 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 131.67 -14.74 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 127.39 -11.77 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 123.17 -14.04 42 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 119.01 -13.48 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 110.87 -13.42 41 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 103.01 -11.54 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 95.45 -13.21 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 88.02 -12.96 39 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 79.28 -13.99 37 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 72.78 -13.25 37 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 67.02 -13.12 37 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 61.27 -9.28 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 56.17 -11.77 37 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 51.20 -11.02 37 0 0 0
29SEP26 410.00 C 47.04 47.04 47.04 47.59 -8.54 38 16 766 +16
29SEP26 420.00 C 0.00 0.00 0.00 43.26 -8.03 37 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 39.33 -7.44 38 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 35.76 -6.86 37 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 32.50 -6.33 38 0 75 0
29SEP26 460.00 C 0.00 0.00 0.00 29.44 -5.93 38 0 611 0
29SEP26 470.00 C 0.00 0.00 0.00 26.61 -5.60 37 0 572 0
29SEP26 480.00 C 0.00 0.00 0.00 23.79 -5.53 37 0 76 0
29SEP26 490.00 C 0.00 0.00 0.00 20.95 -5.53 37 0 31 0
29SEP26 500.00 C 0.00 0.00 0.00 18.83 -4.95 37 0 188 0
29SEP26 510.00 C 0.00 0.00 0.00 16.77 -4.80 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 15.18 -4.19 37 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 13.58 -3.77 37 0 902 0
29SEP26 540.00 C 0.00 0.00 0.00 12.04 -3.65 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 10.88 -3.16 37 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 9.72 -2.42 37 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 8.56 -2.41 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 7.72 -2.09 37 0 336 0
29SEP26 590.00 C 0.00 0.00 0.00 6.91 -1.99 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 6.10 -1.72 37 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 5.43 -1.57 37 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 4.87 -1.31 37 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 4.32 -1.20 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 3.77 -1.19 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 3.40 -1.00 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 3.04 -0.81 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 2.67 -0.80 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 2.33 -0.78 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 2.11 -0.63 37 0 13 0
29SEP26 700.00 C 0.00 0.00 0.00 1.88 -0.51 37 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 189.83 -14.82 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 185.23 -14.32 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 180.66 -14.53 47 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 176.12 -14.90 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 171.63 -14.56 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 167.17 -14.22 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 162.75 -14.56 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 158.19 -14.63 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 154.05 -14.40 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 149.78 -14.49 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 145.55 -14.07 42 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 141.32 -14.01 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 137.27 -13.97 41 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 133.21 -14.40 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 128.95 -13.98 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 125.30 -13.89 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 117.59 -13.54 40 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 110.19 -13.24 39 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 103.08 -12.99 39 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 96.25 -12.47 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 89.72 -12.12 38 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 83.52 -11.73 38 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 77.56 -11.50 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 72.19 -7.16 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 67.34 -9.57 38 0 0 0
30DEC26 400.00 C 61.60 61.88 61.60 64.37 -7.06 39 4 4 0
30DEC26 410.00 C 0.00 0.00 0.00 57.08 -8.98 37 0 0 0
30DEC26 420.00 C 53.56 53.56 53.56 55.64 -5.87 39 1 2 +1
30DEC26 430.00 C 0.00 0.00 0.00 48.82 -9.18 37 0 21 0
30DEC26 440.00 C 0.00 0.00 0.00 45.15 -7.64 37 0 23 0
30DEC26 450.00 C 42.00 42.00 42.00 41.77 -7.14 37 4 521 +4
30DEC26 460.00 C 0.00 0.00 0.00 38.64 -6.68 37 0 1,016 0
30DEC26 470.00 C 0.00 0.00 0.00 35.76 -6.25 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 33.10 -5.83 37 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 31.36 -4.75 38 0 4 0
30DEC26 500.00 C 0.00 0.00 0.00 28.76 -4.73 38 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 26.72 -4.40 38 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 24.67 -4.02 38 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 22.62 -3.81 38 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 20.81 -3.60 38 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 19.28 -2.99 38 0 39 0
30DEC26 560.00 C 18.50 18.50 18.50 17.75 -2.89 38 1 1 -1
30DEC26 570.00 C 0.00 0.00 0.00 16.22 -2.26 38 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 14.93 -2.00 38 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 13.82 -1.59 38 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 12.71 -1.58 38 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 11.60 -1.56 38 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 10.62 -1.41 38 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 9.84 -1.06 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 9.07 -1.04 38 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 8.29 -1.03 38 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 7.52 -1.01 38 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 6.96 -0.77 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 6.44 -0.65 38 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 5.91 -0.65 38 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 5.39 -0.63 38 0 11 0
TOTAL CALL 2,688 41,973 +1,228
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 108 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 82 0 20 0
26FEB26 350.00 P 0.28 0.28 0.28 0.05 +0.04 82 3 26 +3
26FEB26 360.00 P 0.50 0.61 0.50 0.19 +0.15 82 7 128 +7
26FEB26 370.00 P 1.07 1.21 1.03 0.62 +0.47 82 67 199 +67
26FEB26 380.00 P 1.75 2.16 1.75 1.64 +1.17 83 83 375 +67
26FEB26 390.00 P 3.60 4.61 3.12 3.63 +2.40 83 447 515 +238
26FEB26 400.00 P 5.34 7.80 5.34 6.66 +3.92 81 463 1,250 +415
26FEB26 410.00 P 9.23 12.55 9.23 11.55 +6.19 81 119 544 -21
26FEB26 420.00 P 17.40 19.33 17.40 17.70 +8.50 79 83 1,073 -32
26FEB26 430.00 P 25.84 25.84 24.80 25.68 +10.96 82 4 703 -4
26FEB26 440.00 P 33.69 36.00 33.69 34.86 +12.89 90 27 1,785 -17
26FEB26 450.00 P 42.00 44.60 42.00 45.00 +15.22 110 18 627 -18
26FEB26 460.00 P 55.40 55.40 53.30 53.53 +14.57 90 139 658 -156
26FEB26 470.00 P 65.00 65.00 62.65 63.25 +15.13 82 3 496 -85
26FEB26 480.00 P 75.00 77.22 73.70 73.21 +15.94 84 13 331 -3
26FEB26 490.00 P 83.70 83.70 83.70 83.20 +16.15 0 8 294 0
26FEB26 500.00 P 93.50 93.50 93.50 93.24 +16.24 111 15 779 0
26FEB26 510.00 P 104.00 104.00 104.00 103.20 +16.07 0 38 43 -162
26FEB26 520.00 P 113.00 113.00 113.00 113.20 +16.20 0 2 107 -10
26FEB26 530.00 P 0.00 0.00 0.00 123.20 +16.20 0 0 158 -48
26FEB26 540.00 P 0.00 0.00 0.00 133.20 +15.99 0 0 68 -29
26FEB26 550.00 P 144.00 144.00 144.00 143.20 +16.20 0 3 202 -15
26FEB26 560.00 P 0.00 0.00 0.00 153.20 +16.20 0 0 89 0
26FEB26 570.00 P 0.00 0.00 0.00 163.20 +16.20 0 0 300 0
26FEB26 580.00 P 0.00 0.00 0.00 173.20 +16.20 0 0 490 0
26FEB26 590.00 P 186.00 186.00 186.00 183.20 +16.20 0 1 299 0
26FEB26 600.00 P 0.00 0.00 0.00 193.20 +16.20 0 0 189 0
26FEB26 610.00 P 0.00 0.00 0.00 203.20 +16.20 0 0 68 0
26FEB26 620.00 P 0.00 0.00 0.00 213.20 +11.38 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 223.20 +16.20 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 233.20 +15.67 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 243.20 +16.15 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 253.20 +16.20 0 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 263.20 +16.17 0 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 273.20 +12.75 0 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 283.20 +16.20 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 293.20 +16.06 0 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 303.20 +16.20 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 313.20 +12.30 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 323.20 +16.20 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 333.20 +16.20 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 343.20 +16.20 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 353.20 +16.15 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 265.00 P 0.20 0.20 0.20 0.01 0.00 44 5 5 +5
30MAR26 270.00 P 0.21 0.21 0.21 0.01 0.00 42 7 7 +7
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.06 +0.05 42 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.09 +0.07 41 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 0.14 +0.10 41 0 16 0
30MAR26 310.00 P 0.00 0.00 0.00 0.29 +0.19 41 0 2 0
30MAR26 320.00 P 1.45 1.50 1.45 0.59 +0.38 42 52 162 0
30MAR26 330.00 P 2.00 2.00 2.00 1.08 +0.65 42 6 66 +5
30MAR26 340.00 P 2.60 2.90 2.60 1.90 +1.07 42 16 64 +11
30MAR26 350.00 P 3.61 4.15 3.61 3.11 +1.64 42 21 204 +21
30MAR26 360.00 P 4.87 5.56 4.87 4.83 +2.40 42 106 287 +30
30MAR26 370.00 P 6.85 8.05 6.84 7.17 +3.33 42 53 241 -10
30MAR26 380.00 P 7.49 11.00 7.49 10.05 +4.26 42 14 352 +13
30MAR26 390.00 P 11.30 14.63 11.30 13.30 +4.91 41 56 254 +54
30MAR26 400.00 P 13.26 18.69 13.26 17.57 +5.97 40 50 2,404 +8
30MAR26 410.00 P 21.68 24.10 21.68 23.00 +7.30 41 421 1,067 +92
30MAR26 420.00 P 28.55 29.91 28.50 28.73 +8.93 40 61 2,476 +6
30MAR26 430.00 P 34.70 37.00 34.70 36.02 +10.51 41 8 411 0
30MAR26 440.00 P 41.40 42.00 41.40 44.64 +12.64 45 11 554 -5
30MAR26 450.00 P 51.50 51.50 51.50 52.70 +13.22 45 6 1,559 +6
30MAR26 460.00 P 59.00 60.00 58.59 58.59 +11.19 38 35 988 0
30MAR26 470.00 P 0.00 0.00 0.00 69.40 +13.52 45 0 883 0
30MAR26 480.00 P 78.00 78.00 78.00 77.40 +12.84 41 4 514 0
30MAR26 490.00 P 87.30 87.30 87.30 89.32 +16.70 53 33 158 +33
30MAR26 500.00 P 0.00 0.00 0.00 93.58 +15.09 0 0 2,283 0
30MAR26 510.00 P 0.00 0.00 0.00 106.86 +14.96 49 5 93 +5
30MAR26 520.00 P 0.00 0.00 0.00 115.62 +14.29 41 1 547 +1
30MAR26 530.00 P 0.00 0.00 0.00 126.39 +15.37 52 0 264 0
30MAR26 540.00 P 0.00 0.00 0.00 138.19 +19.43 66 0 160 0
30MAR26 550.00 P 156.11 156.11 156.11 149.61 +19.41 75 1 255 -1
30MAR26 560.00 P 0.00 0.00 0.00 154.92 +15.09 0 0 70 0
30MAR26 570.00 P 0.00 0.00 0.00 165.16 +15.58 41 0 85 0
30MAR26 580.00 P 0.00 0.00 0.00 175.13 +15.71 41 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 184.69 +15.48 0 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 194.63 +15.49 0 0 219 0
30MAR26 610.00 P 0.00 0.00 0.00 204.59 +15.56 0 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 214.55 +12.73 0 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 224.51 +16.47 0 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 234.50 +15.71 0 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 244.47 +15.70 0 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 254.43 +15.67 0 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 264.40 +15.66 0 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 274.38 +13.93 0 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 284.38 +15.67 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 294.34 +15.64 0 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.06 +0.04 38 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.09 +0.06 38 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.13 +0.08 38 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.19 +0.11 38 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.26 +0.15 38 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.36 +0.20 38 0 0 0
29APR26 295.00 P 1.35 1.35 1.35 0.49 +0.27 38 1 1 +1
29APR26 300.00 P 0.00 0.00 0.00 0.64 +0.34 38 0 105 0
29APR26 310.00 P 0.00 0.00 0.00 1.09 +0.54 38 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 1.76 +0.83 38 0 0 0
29APR26 330.00 P 3.37 3.94 3.33 2.81 +1.30 38 102 197 +75
29APR26 340.00 P 0.00 0.00 0.00 4.18 +1.76 38 0 18 0
29APR26 350.00 P 6.50 6.90 6.50 6.01 +2.41 38 2 85 0
29APR26 360.00 P 0.00 0.00 0.00 8.33 +3.16 38 0 16 0
29APR26 370.00 P 11.00 11.60 11.00 11.14 +3.94 38 17 37 +2
29APR26 380.00 P 14.80 14.80 14.30 14.35 +4.52 38 5 155 -3
29APR26 390.00 P 18.26 18.26 18.20 18.15 +5.13 38 18 101 +18
29APR26 400.00 P 20.09 23.15 20.09 22.62 +6.04 37 166 554 +163
29APR26 410.00 P 26.88 28.35 26.88 27.75 +7.05 37 33 216 -30
29APR26 420.00 P 30.00 30.00 30.00 33.64 +8.33 37 32 176 -28
29APR26 430.00 P 0.00 0.00 0.00 40.44 +9.62 38 0 239 0
29APR26 440.00 P 39.00 48.00 39.00 47.48 +10.44 38 3 754 -2
29APR26 450.00 P 55.16 55.16 55.16 54.92 +12.66 38 6 408 0
29APR26 460.00 P 0.00 0.00 0.00 62.73 +13.58 38 0 891 0
29APR26 470.00 P 0.00 0.00 0.00 71.06 +14.52 38 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 79.66 +15.10 38 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 89.32 +14.33 40 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 98.10 +13.91 39 0 29 0
29APR26 510.00 P 0.00 0.00 0.00 107.36 +14.03 40 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 116.75 +15.42 39 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 126.39 +15.37 40 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 138.19 +17.83 50 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 149.61 +19.41 57 0 18 0
29APR26 560.00 P 0.00 0.00 0.00 155.35 +15.52 37 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 165.17 +15.59 34 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 175.13 +15.68 33 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 184.92 +15.71 0 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 194.84 +15.70 0 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 204.79 +15.76 0 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 214.71 +12.89 0 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 224.71 +11.41 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 234.65 +15.86 0 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 244.64 +11.42 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 254.57 +15.81 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 264.59 +15.31 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 274.83 +11.63 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 284.54 +14.62 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 294.52 +15.82 0 0 0 0
28MAY26 330.00 P 5.55 5.55 5.52 4.99 +1.98 38 27 30 +27
28MAY26 340.00 P 0.00 0.00 0.00 6.85 +2.47 38 0 0 0
28MAY26 350.00 P 9.12 9.12 9.12 9.12 +3.13 38 1 2 +1
28MAY26 360.00 P 10.73 12.11 10.73 11.68 +3.64 38 32 34 +29
28MAY26 370.00 P 0.00 0.00 0.00 14.68 +4.07 37 0 28 0
28MAY26 380.00 P 17.53 18.80 17.53 18.19 +4.65 37 57 66 +57
28MAY26 390.00 P 20.00 20.00 20.00 22.29 +5.29 37 2 120 +2
28MAY26 400.00 P 28.00 28.00 27.69 26.90 +6.09 37 7 184 +7
28MAY26 410.00 P 30.00 32.26 30.00 32.13 +7.18 37 7 1,740 +7
28MAY26 420.00 P 0.00 0.00 0.00 37.93 +8.04 37 0 285 0
28MAY26 430.00 P 42.60 45.10 42.60 44.60 +9.61 37 8 257 +6
28MAY26 440.00 P 51.99 51.99 51.99 49.98 +8.49 35 1 128 0
28MAY26 450.00 P 0.00 0.00 0.00 58.67 +10.62 37 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 66.26 +9.95 37 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 74.09 +11.34 37 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 82.40 +12.75 37 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 91.48 +16.30 39 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 100.20 +16.01 39 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 109.12 +13.34 39 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 118.21 +13.51 39 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 127.46 +13.72 39 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 138.19 +15.52 43 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 149.61 +17.57 48 0 8 0
28MAY26 560.00 P 0.00 0.00 0.00 155.93 +16.10 38 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 165.60 +15.69 37 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 175.35 +14.81 36 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 185.15 +14.83 34 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 195.24 +13.35 37 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 204.90 +15.84 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 214.81 +12.99 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 224.74 +11.44 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 234.70 +12.07 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 244.66 +11.44 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 254.59 +15.83 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 264.59 +15.31 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 274.83 +11.63 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 284.54 +14.62 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 294.52 +15.53 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 304.50 +15.78 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 314.48 +13.58 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 324.46 +12.04 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 334.44 +16.49 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 344.39 +12.98 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 354.41 +11.76 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 364.39 +15.91 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 374.36 +16.36 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 384.36 +15.02 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 394.34 +16.35 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 404.33 +16.21 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 414.31 +15.90 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 424.30 +16.47 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 434.28 +16.06 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 444.27 +16.16 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.06 +0.03 37 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.09 +0.05 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.13 +0.07 37 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.17 +0.09 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.23 +0.12 37 0 0 0
29JUN26 250.00 P 1.29 1.29 1.29 0.30 +0.15 37 10 10 +10
29JUN26 255.00 P 0.00 0.00 0.00 0.40 +0.19 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.50 +0.23 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.66 +0.31 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.83 +0.37 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 1.04 +0.46 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 1.29 +0.55 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 1.56 +0.66 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.94 +0.79 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 2.31 +0.91 37 0 0 0
29JUN26 300.00 P 2.69 2.69 2.69 2.70 +1.00 37 1 126 +1
29JUN26 310.00 P 5.05 5.05 5.05 3.86 +1.41 37 60 60 +60
29JUN26 320.00 P 0.00 0.00 0.00 5.34 +1.85 37 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 7.34 +2.56 37 0 0 0
29JUN26 340.00 P 9.20 9.45 9.20 9.48 +2.96 37 2 3 +2
29JUN26 350.00 P 11.50 12.50 11.50 12.18 +3.60 38 10 332 +8
29JUN26 360.00 P 14.00 15.70 14.00 15.14 +4.11 37 76 398 +59
29JUN26 370.00 P 17.00 18.90 17.00 18.73 +4.96 38 29 3,679 +21
29JUN26 380.00 P 20.00 22.21 20.00 22.17 +5.29 37 83 730 +73
29JUN26 390.00 P 25.00 26.24 25.00 26.25 +5.86 37 150 503 +149
29JUN26 400.00 P 27.16 31.00 27.16 30.98 +6.62 37 7 3,563 +5
29JUN26 410.00 P 0.00 0.00 0.00 36.23 +7.45 36 0 249 0
29JUN26 420.00 P 38.00 38.00 38.00 42.02 +8.28 37 2 1,348 +2
29JUN26 430.00 P 0.00 0.00 0.00 48.33 +9.06 37 0 573 0
29JUN26 440.00 P 0.00 0.00 0.00 55.23 +9.98 37 0 436 0
29JUN26 450.00 P 0.00 0.00 0.00 62.29 +10.54 37 0 1,932 0
29JUN26 460.00 P 0.00 0.00 0.00 69.49 +12.92 37 0 298 0
29JUN26 470.00 P 75.64 75.64 75.64 77.25 +9.81 37 2 162 0
29JUN26 480.00 P 0.00 0.00 0.00 85.61 +11.09 38 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 93.83 +15.37 38 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 103.19 +12.01 39 0 2,068 0
29JUN26 510.00 P 0.00 0.00 0.00 110.93 +15.15 38 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 119.76 +13.17 38 0 83 0
29JUN26 530.00 P 0.00 0.00 0.00 128.73 +13.36 37 0 314 0
29JUN26 540.00 P 0.00 0.00 0.00 138.19 +13.97 38 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 149.61 +16.08 43 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 156.66 +13.56 37 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 166.19 +14.18 37 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 175.78 +15.24 36 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 185.51 +15.19 36 0 127 0
29JUN26 600.00 P 0.00 0.00 0.00 195.28 +13.39 35 0 350 0
29JUN26 610.00 P 0.00 0.00 0.00 205.09 +14.13 32 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 214.95 +13.13 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 224.84 +11.54 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 234.76 +11.55 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 244.69 +11.47 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 254.66 +15.55 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 264.62 +14.77 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 274.83 +11.63 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 284.55 +14.09 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 294.53 +15.54 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 304.50 +15.78 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 314.48 +12.42 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 324.46 +12.04 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 334.44 +15.52 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 344.42 +13.01 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 354.41 +11.76 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 364.39 +15.91 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 374.37 +15.83 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 384.36 +15.02 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 394.34 +15.89 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 404.33 +12.49 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 414.31 +15.90 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 424.30 +15.75 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 434.28 +16.06 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 444.27 +16.16 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.55 +0.22 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.69 +0.26 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.86 +0.33 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.03 +0.38 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.28 +0.46 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.54 +0.55 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.81 +0.61 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 2.19 +0.73 37 0 100 0
29SEP26 265.00 P 0.00 0.00 0.00 2.58 +0.86 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.97 +0.93 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 3.52 +1.10 37 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 4.07 +1.26 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 4.63 +1.37 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 5.35 +1.54 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 6.12 +1.76 37 0 0 0
29SEP26 300.00 P 7.50 8.68 7.50 7.10 +2.16 37 18 44 +18
29SEP26 310.00 P 0.00 0.00 0.00 9.06 +2.59 37 0 3 0
29SEP26 320.00 P 12.00 12.00 12.00 11.19 +2.78 37 1 3 +1
29SEP26 330.00 P 0.00 0.00 0.00 13.88 +3.36 37 0 16 0
29SEP26 340.00 P 0.00 0.00 0.00 16.65 +3.72 37 0 4 0
29SEP26 350.00 P 20.00 20.00 20.00 19.97 +4.29 37 2 29 +2
29SEP26 360.00 P 23.50 23.50 23.50 23.33 +4.59 37 1 17 -1
29SEP26 370.00 P 26.00 26.00 26.00 27.04 +5.11 37 2 21 +2
29SEP26 380.00 P 28.52 30.00 28.52 31.13 +5.63 37 8 137 +3
29SEP26 390.00 P 0.00 0.00 0.00 35.44 +6.03 36 1 174 +1
29SEP26 400.00 P 40.00 41.00 40.00 40.32 +6.63 36 5 161 +5
29SEP26 410.00 P 46.46 46.46 45.50 45.50 +7.20 36 16 1,287 +1
29SEP26 420.00 P 0.00 0.00 0.00 51.19 +7.86 36 0 1,664 0
29SEP26 430.00 P 0.00 0.00 0.00 57.34 +8.53 36 0 134 0
29SEP26 440.00 P 0.00 0.00 0.00 63.84 +9.14 36 0 496 0
29SEP26 450.00 P 0.00 0.00 0.00 70.86 +9.85 37 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 77.96 +10.30 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 87.90 +13.86 39 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 92.67 +12.60 37 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 100.40 +10.56 37 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 108.51 +12.46 37 0 50 0
29SEP26 510.00 P 0.00 0.00 0.00 116.61 +12.98 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 124.90 +13.18 37 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 133.36 +12.71 37 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 142.32 +13.22 37 0 12 0
29SEP26 550.00 P 0.00 0.00 0.00 150.76 +12.85 36 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 159.79 +12.66 37 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 168.84 +13.33 36 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 177.96 +13.28 36 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 187.24 +13.32 36 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 196.69 +11.30 36 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 206.24 +14.13 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 215.86 +13.77 35 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 225.57 +12.27 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 235.33 +11.68 34 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 245.13 +11.91 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 254.98 +14.30 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 264.86 +15.01 0 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 274.83 +11.63 0 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 284.68 +14.22 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 294.61 +15.02 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.75 +0.69 38 0 27 0
30DEC26 230.00 P 0.00 0.00 0.00 2.03 +0.78 38 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 2.42 +0.90 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.83 +1.05 38 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 3.23 +1.17 38 0 0 0
30DEC26 250.00 P 5.00 5.00 5.00 3.74 +1.29 38 2 18 +2
30DEC26 255.00 P 0.00 0.00 0.00 4.31 +1.47 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 4.88 +1.64 38 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 5.47 +1.73 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 6.25 +1.95 38 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 7.04 +2.03 38 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 7.84 +2.40 38 0 1 0
30DEC26 285.00 P 0.00 0.00 0.00 8.68 +2.48 38 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 9.73 +2.75 38 0 0 0
30DEC26 295.00 P 10.86 10.86 10.86 10.86 +2.87 38 6 10 +6
30DEC26 300.00 P 11.60 11.60 11.60 11.49 +2.93 37 4 125 0
30DEC26 310.00 P 0.00 0.00 0.00 14.28 +3.32 38 0 0 0
30DEC26 320.00 P 16.48 16.48 16.48 17.02 +3.90 38 1 3 +1
30DEC26 330.00 P 0.00 0.00 0.00 19.38 +3.52 37 0 6 0
30DEC26 340.00 P 0.00 0.00 0.00 22.71 +4.06 37 0 23 0
30DEC26 350.00 P 0.00 0.00 0.00 26.07 +4.92 37 0 52 0
30DEC26 360.00 P 28.00 28.00 28.00 30.07 +5.73 37 2 44 +2
30DEC26 370.00 P 33.00 33.00 33.00 34.15 +6.33 37 17 44 +17
30DEC26 380.00 P 37.00 37.80 37.00 38.53 +6.50 37 3 37 +3
30DEC26 390.00 P 40.00 42.50 40.00 43.37 +7.18 37 3 76 +3
30DEC26 400.00 P 44.90 47.72 44.90 48.25 +7.57 37 23 608 +7
30DEC26 410.00 P 52.00 52.00 52.00 53.59 +8.09 37 1 115 +1
30DEC26 420.00 P 55.00 55.00 55.00 59.21 +8.84 36 2 70 +2
30DEC26 430.00 P 0.00 0.00 0.00 64.88 +9.02 36 0 52 0
30DEC26 440.00 P 71.13 71.55 71.13 71.02 +9.31 36 2 277 -1
30DEC26 450.00 P 79.00 79.00 79.00 77.40 +9.52 36 1 564 0
30DEC26 460.00 P 0.00 0.00 0.00 84.14 +9.78 36 0 1,081 0
30DEC26 470.00 P 0.00 0.00 0.00 91.30 +10.18 36 0 694 0
30DEC26 480.00 P 0.00 0.00 0.00 98.63 +12.72 36 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 106.16 +12.54 36 0 25 0
30DEC26 500.00 P 115.00 115.00 115.00 113.81 +13.85 36 6 53 -6
30DEC26 510.00 P 0.00 0.00 0.00 121.66 +12.04 36 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 129.66 +11.73 36 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 137.81 +12.46 36 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 148.76 +15.10 39 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 154.54 +12.31 36 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 163.10 +12.66 36 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 171.81 +12.91 36 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 180.66 +12.66 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 189.64 +11.00 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 198.77 +13.12 36 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 207.99 +12.56 35 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 217.38 +13.33 35 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 227.04 +13.74 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 236.38 +12.73 35 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 246.01 +12.79 35 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 255.70 +14.05 35 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 265.44 +14.21 35 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 275.39 +12.19 35 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 285.06 +14.60 34 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 294.91 +15.08 32 0 0 0
TOTAL PUT 3,601 67,383 +1,269
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$ 3.81
26FEB26 2.40 C 0.00 0.00 0.00 1.41 -0.02 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.11 -0.02 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.81 -0.02 0 0 10 0
26FEB26 3.10 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.61 -0.03 0 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.51 -0.03 0 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.42 -0.02 106 0 18 0
26FEB26 3.50 C 0.00 0.00 0.00 0.32 -0.03 85 0 331 0
26FEB26 3.60 C 0.00 0.00 0.00 0.22 -0.03 63 0 179 0
26FEB26 3.70 C 0.16 0.16 0.16 0.14 -0.03 64 10 275 0
26FEB26 3.80 C 0.00 0.00 0.00 0.07 -0.03 57 0 216 0
26FEB26 3.90 C 0.04 0.04 0.02 0.04 -0.02 67 103 590 +66
26FEB26 4.00 C 0.00 0.00 0.00 0.02 -0.01 71 0 939 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 818 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 93 0 1,047 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 109 0 342 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 125 0 147 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 140 0 272 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 154 0 235 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 168 0 177 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 181 0 49 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 194 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 206 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 235 0 93 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 262 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 287 0 11 0
30MAR26 2.40 C 0.00 0.00 0.00 1.42 -0.02 70 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.03 0.00 61 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.92 -0.02 41 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.81 -0.05 0 0 20 0
30MAR26 3.10 C 0.00 0.00 0.00 0.75 0.00 56 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.65 -0.02 49 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.57 -0.02 51 0 82 0
30MAR26 3.40 C 0.00 0.00 0.00 0.51 -0.02 56 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.43 -0.02 53 0 80 0
30MAR26 3.60 C 0.00 0.00 0.00 0.37 -0.03 54 0 237 0
30MAR26 3.70 C 0.00 0.00 0.00 0.31 -0.03 53 0 181 0
30MAR26 3.80 C 0.00 0.00 0.00 0.26 -0.03 54 0 115 0
30MAR26 3.90 C 0.18 0.18 0.18 0.22 -0.02 55 28 57 -28
30MAR26 4.00 C 0.19 0.19 0.16 0.18 -0.02 54 12 519 +2
30MAR26 4.10 C 0.15 0.15 0.15 0.15 -0.02 55 2 260 0
30MAR26 4.20 C 0.00 0.00 0.00 0.12 -0.02 55 0 415 0
30MAR26 4.30 C 0.00 0.00 0.00 0.10 -0.01 56 0 363 0
30MAR26 4.40 C 0.00 0.00 0.00 0.08 -0.01 56 0 100 0
30MAR26 4.50 C 0.00 0.00 0.00 0.07 0.00 58 0 390 0
30MAR26 4.60 C 0.00 0.00 0.00 0.06 0.00 59 0 159 0
30MAR26 4.70 C 0.04 0.04 0.04 0.04 -0.01 56 5 293 0
30MAR26 4.80 C 0.00 0.00 0.00 0.03 -0.01 55 0 127 0
30MAR26 4.90 C 0.00 0.00 0.00 0.02 -0.01 53 0 136 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 374 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 63 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 493 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 0 84 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 90 0 35 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 1 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 30 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 115 0 55 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 119 0 53 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 122 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.43 -0.02 58 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.34 0.00 62 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.25 +0.01 63 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.15 +0.01 58 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.04 -0.02 47 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.95 -0.03 48 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.87 -0.03 50 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.80 -0.02 54 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.73 -0.02 56 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.66 -0.03 56 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.60 -0.02 57 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.54 -0.02 58 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.48 -0.03 57 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.43 -0.03 58 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.39 -0.02 59 0 10 0
29APR26 3.90 C 0.00 0.00 0.00 0.34 -0.03 58 0 2 0
29APR26 4.00 C 0.27 0.27 0.27 0.31 -0.02 59 5 70 -5
29APR26 4.10 C 0.00 0.00 0.00 0.27 -0.02 59 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.24 -0.02 59 0 107 0
29APR26 4.30 C 0.18 0.18 0.18 0.21 -0.02 59 8 15 0
29APR26 4.40 C 0.00 0.00 0.00 0.18 -0.02 58 0 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.16 -0.02 59 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.14 -0.02 59 0 130 0
29APR26 4.70 C 0.00 0.00 0.00 0.12 -0.02 59 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.11 -0.01 60 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.09 -0.02 59 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.16 -0.02 50 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.08 -0.02 52 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.00 -0.03 53 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.93 -0.02 55 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.86 -0.02 56 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.80 -0.02 58 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.73 -0.03 57 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.67 -0.03 57 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.62 -0.02 59 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.57 -0.02 59 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.52 -0.02 59 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.47 -0.03 59 0 15 0
28MAY26 3.90 C 0.00 0.00 0.00 0.43 -0.02 59 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.39 -0.02 59 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.36 -0.02 60 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.32 -0.02 59 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.29 -0.02 59 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.27 -0.02 61 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.24 -0.02 60 0 10 0
28MAY26 4.60 C 0.00 0.00 0.00 0.22 -0.01 61 0 10 0
28MAY26 4.70 C 0.00 0.00 0.00 0.20 -0.01 61 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.18 -0.01 61 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 0.16 -0.01 60 0 10 0
29JUN26 2.40 C 0.00 0.00 0.00 1.44 -0.02 41 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 1.36 -0.02 49 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.28 -0.02 52 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.20 -0.02 53 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.12 -0.03 53 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.05 -0.03 55 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.98 -0.03 55 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.92 -0.02 57 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.86 -0.02 58 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.80 -0.02 58 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.74 -0.03 58 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.69 -0.02 59 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.64 -0.02 59 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.59 -0.03 59 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.55 -0.02 59 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.51 -0.02 60 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.47 -0.02 60 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.44 -0.02 60 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.40 -0.02 60 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.37 -0.02 60 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.34 -0.02 60 0 3 0
29JUN26 4.50 C 0.00 0.00 0.00 0.31 -0.02 60 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.29 -0.02 60 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.27 -0.01 61 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.25 -0.01 61 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.23 -0.01 61 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.21 -0.01 61 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.17 -0.01 61 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.14 -0.01 61 0 179 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 0.00 63 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.10 0.00 63 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 -0.01 63 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 -0.01 62 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 -0.01 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 -0.01 62 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 -0.01 61 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.01 59 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 55 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,559 0
29SEP26 2.40 C 0.00 0.00 0.00 1.54 -0.02 56 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.46 -0.03 56 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.40 -0.02 59 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.33 -0.03 59 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.27 -0.02 60 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.21 -0.02 61 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.15 -0.03 61 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 1.09 -0.03 61 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.04 -0.03 62 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.98 -0.03 61 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.94 -0.03 62 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 -0.03 62 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.84 -0.03 62 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.80 -0.03 62 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.76 -0.03 62 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.72 -0.03 62 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.68 -0.03 62 0 150 0
29SEP26 4.10 C 0.00 0.00 0.00 0.65 -0.03 63 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.62 -0.03 63 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.58 -0.03 63 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.55 -0.03 63 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.53 -0.02 63 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.50 -0.03 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 -0.03 63 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.45 -0.03 63 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.43 -0.02 64 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.40 -0.03 63 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.35 -0.03 63 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.31 -0.02 64 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 -0.02 63 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.02 64 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.21 -0.02 64 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 -0.02 63 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 -0.02 64 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 -0.02 64 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 -0.02 63 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.02 64 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.02 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.01 65 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.63 -0.02 59 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.57 -0.02 60 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.51 -0.01 61 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.45 -0.01 61 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.39 -0.02 62 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.34 -0.01 62 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.28 -0.02 62 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.23 -0.02 63 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.19 -0.01 64 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.14 -0.01 63 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.09 -0.01 63 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.05 -0.01 64 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.01 -0.01 64 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.97 -0.01 64 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.93 -0.01 64 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.89 -0.01 64 0 12 0
30DEC26 4.00 C 0.00 0.00 0.00 0.86 -0.01 65 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.82 -0.01 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 -0.01 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.76 -0.01 65 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.73 -0.01 65 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 -0.01 65 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.68 0.00 65 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 -0.01 65 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.62 -0.01 65 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.60 -0.01 65 0 1 0
TOTAL CALL 173 23,481 +35
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 342 0 449 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 316 0 429 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 290 0 108 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 265 0 1,138 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 241 0 450 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 218 0 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 195 0 1,382 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 174 0 1,325 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 151 0 2,270 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 129 0 3,128 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 108 0 2,430 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2,577 0
26FEB26 3.60 P 0.02 0.02 0.02 0.02 0.00 80 50 3,874 -50
26FEB26 3.70 P 0.00 0.00 0.00 0.04 0.00 75 0 904 0
26FEB26 3.80 P 0.06 0.06 0.06 0.07 -0.01 66 10 379 -10
26FEB26 3.90 P 0.00 0.00 0.00 0.13 -0.01 67 0 263 0
26FEB26 4.00 P 0.00 0.00 0.00 0.21 0.00 71 0 222 0
26FEB26 4.10 P 0.31 0.31 0.31 0.30 +0.01 76 13 233 0
26FEB26 4.20 P 0.40 0.40 0.40 0.40 +0.01 94 6 540 -6
26FEB26 4.30 P 0.00 0.00 0.00 0.50 +0.01 111 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 0.61 +0.03 149 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.71 +0.04 165 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.79 +0.02 0 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 0.90 +0.01 170 0 5 0
26FEB26 4.80 P 0.00 0.00 0.00 1.02 +0.03 232 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.09 +0.01 0 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.19 0.00 0 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.47 +0.03 294 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 346 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 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 0.03 0.03 0.03 0.01 0.00 58 1 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 -0.01 53 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 0.00 60 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.05 -0.01 57 0 1,217 0
30MAR26 3.30 P 0.00 0.00 0.00 0.07 -0.01 57 0 3,103 0
30MAR26 3.40 P 0.00 0.00 0.00 0.10 0.00 58 0 3,150 0
30MAR26 3.50 P 0.00 0.00 0.00 0.13 0.00 58 0 2,134 0
30MAR26 3.60 P 0.00 0.00 0.00 0.16 -0.01 56 0 6,370 0
30MAR26 3.70 P 0.00 0.00 0.00 0.21 0.00 58 0 3,126 0
30MAR26 3.80 P 0.29 0.29 0.27 0.26 0.00 58 34 631 -15
30MAR26 3.90 P 0.00 0.00 0.00 0.32 0.00 59 0 341 0
30MAR26 4.00 P 0.00 0.00 0.00 0.38 0.00 58 0 248 0
30MAR26 4.10 P 0.00 0.00 0.00 0.45 0.00 60 0 330 0
30MAR26 4.20 P 0.53 0.53 0.53 0.52 0.00 59 6 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.60 0.00 60 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.68 0.00 61 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.77 +0.01 63 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 0.86 +0.01 65 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 0.95 +0.01 66 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.04 +0.01 67 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.14 +0.01 71 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.24 +0.02 75 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.49 +0.02 84 0 168 0
30MAR26 5.50 P 0.00 0.00 0.00 1.74 +0.02 92 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 2.00 +0.02 104 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.26 +0.02 116 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.51 +0.02 123 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.76 +0.02 130 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 3.01 +0.02 136 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.25 +0.03 138 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.50 +0.03 143 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.76 +0.03 153 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 4.00 +0.02 154 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.25 +0.02 159 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.51 +0.05 168 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.76 +0.03 173 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 5.00 +0.02 173 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 250 0
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 0.00 64 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 0.00 63 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.06 -0.01 61 0 1,530 0
29APR26 3.00 P 0.00 0.00 0.00 0.08 -0.01 61 0 380 0
29APR26 3.10 P 0.00 0.00 0.00 0.10 -0.01 61 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.13 -0.01 61 0 20 0
29APR26 3.30 P 0.00 0.00 0.00 0.16 -0.01 61 0 10 0
29APR26 3.40 P 0.00 0.00 0.00 0.20 0.00 62 0 119 0
29APR26 3.50 P 0.00 0.00 0.00 0.24 0.00 62 0 93 0
29APR26 3.60 P 0.00 0.00 0.00 0.28 -0.01 62 0 13 0
29APR26 3.70 P 0.00 0.00 0.00 0.33 -0.01 62 0 4 0
29APR26 3.80 P 0.43 0.43 0.43 0.38 -0.01 62 4 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.44 -0.01 62 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.50 -0.01 62 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.57 0.00 63 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.64 0.00 64 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.71 0.00 64 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.79 +0.01 65 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.86 0.00 64 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.95 +0.01 66 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.03 +0.01 66 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.12 +0.01 68 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.20 0.00 67 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.07 0.00 63 0 71 0
28MAY26 2.80 P 0.00 0.00 0.00 0.09 0.00 63 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.11 0.00 63 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.13 -0.01 62 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.16 -0.01 62 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.19 -0.01 62 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.23 0.00 62 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.27 0.00 62 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.31 -0.01 62 0 60 0
28MAY26 3.60 P 0.00 0.00 0.00 0.36 0.00 63 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.41 -0.01 62 0 200 0
28MAY26 3.80 P 0.00 0.00 0.00 0.47 0.00 64 0 200 0
28MAY26 3.90 P 0.55 0.55 0.55 0.53 0.00 64 25 225 +25
28MAY26 4.00 P 0.00 0.00 0.00 0.59 0.00 64 0 200 0
28MAY26 4.10 P 0.00 0.00 0.00 0.65 0.00 64 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.72 0.00 64 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.79 0.00 64 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.86 0.00 64 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.94 0.00 65 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.02 +0.01 66 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.10 +0.01 66 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.18 0.00 66 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.26 0.00 66 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.05 -0.01 62 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 63 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 0.00 64 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 0.00 63 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.13 0.00 63 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.15 -0.01 62 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.18 -0.01 62 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.22 0.00 63 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.25 -0.01 62 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.29 0.00 62 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 0.00 63 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.38 0.00 63 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.43 0.00 63 0 998 0
29JUN26 3.70 P 0.00 0.00 0.00 0.49 0.00 64 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.54 0.00 63 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.60 0.00 63 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.66 0.00 63 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.72 0.00 63 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.79 0.00 64 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.86 0.00 64 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.93 0.00 64 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.01 0.00 65 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.08 0.00 65 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.16 0.00 65 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.24 0.00 66 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.32 0.00 66 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.41 +0.01 67 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.62 0.00 68 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 1.85 +0.01 70 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.08 +0.01 72 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.31 +0.01 73 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.55 +0.01 76 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.80 +0.02 80 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.04 +0.01 82 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.30 +0.02 87 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.55 +0.02 90 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.80 +0.02 94 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.06 +0.02 98 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.32 +0.02 103 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 -0.01 65 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 -0.01 65 0 45 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 -0.01 65 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.23 0.00 66 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.26 -0.01 66 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.30 0.00 66 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.34 0.00 66 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.37 -0.01 65 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.42 -0.01 66 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 -0.01 66 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.52 -0.01 66 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.57 -0.01 66 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.62 -0.02 66 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.68 -0.01 66 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.74 -0.01 67 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 -0.01 67 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.86 -0.01 66 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.93 -0.01 67 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 0.99 -0.01 67 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 -0.01 67 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.13 -0.01 67 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.21 0.00 68 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.28 -0.01 68 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.35 -0.01 68 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.43 -0.01 68 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 69 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 70 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.21 -0.01 70 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.44 0.00 72 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.66 0.00 73 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.89 0.00 74 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.13 +0.01 76 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.37 +0.01 78 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.61 +0.01 79 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.85 +0.01 80 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.10 +0.01 83 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.34 +0.01 84 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.23 +0.01 67 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 0.30 +0.01 68 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.33 0.00 67 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.38 +0.01 68 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.42 +0.01 68 7 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.46 +0.01 67 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.51 +0.01 68 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.56 +0.01 68 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.61 +0.01 68 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.66 +0.01 68 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.72 +0.01 68 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.78 +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 0.89 +0.01 68 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.96 +0.01 69 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.02 +0.01 68 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.09 +0.01 69 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.15 +0.01 68 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.22 +0.01 69 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.29 +0.01 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.37 +0.02 70 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.44 +0.01 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.51 +0.01 69 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.59 +0.02 70 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.66 +0.01 70 7 7 +7
TOTAL PUT 163 100,002 -49
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WEB - WB CLOSING PRICE HK$ 79.05
30MAR26 45.00 C 0.00 0.00 0.00 34.17 -1.55 56 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 33.17 -1.55 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 32.17 -1.56 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 31.18 -1.55 54 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.18 -1.55 47 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.18 -1.56 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 26.69 -1.55 42 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.19 -1.56 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 21.70 -1.56 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.21 -1.55 29 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 16.72 -1.55 28 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.23 -1.55 25 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 11.76 -1.54 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.36 -1.50 25 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 7.09 -1.42 25 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.05 -1.29 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 3.36 -1.08 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.07 -0.84 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 1.17 -0.60 25 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.61 -0.38 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.29 -0.22 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.13 -0.12 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.05 -0.06 24 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.02 -0.03 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 26.72 -1.55 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 24.23 -1.55 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 21.74 -1.55 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 19.25 -1.55 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 16.76 -1.55 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.28 -1.54 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 11.83 -1.53 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 9.49 -1.46 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 7.31 -1.36 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 5.39 -1.23 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 3.84 -1.02 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 2.65 -0.79 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 1.78 -0.58 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.17 -0.43 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.77 -0.31 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.50 -0.22 25 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.32 -0.15 24 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.21 -0.10 25 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.14 -0.06 25 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 +0.02 25 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.12 +0.05 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.35 +0.13 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.81 +0.27 24 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 1.62 +0.48 25 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 2.82 +0.71 24 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 4.44 +0.97 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 6.39 +1.18 24 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 8.60 +1.35 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 10.98 +1.47 25 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 13.45 +1.54 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 15.95 +1.55 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.45 +1.55 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.95 +1.55 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 23.45 +1.55 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.95 +1.55 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.45 +1.55 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.95 +1.55 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.45 +1.55 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.95 +1.55 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.45 +1.55 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.95 +1.55 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 43.45 +1.55 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.95 +1.55 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 +0.03 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.17 +0.05 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.34 +0.09 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.63 +0.16 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.06 +0.22 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.70 +0.33 24 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.56 +0.47 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.64 +0.62 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.96 +0.75 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.51 +0.88 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 8.27 +1.02 24 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.22 +1.14 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 12.31 +1.25 24 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.53 +1.34 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.83 +1.40 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.20 +1.45 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.62 +1.49 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.07 +1.52 25 0 0 0
TOTAL PUT 0 2,149 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 10.39
30MAR26 4.53 C 0.00 0.00 0.00 5.87 +0.44 0 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.77 +0.44 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.68 +0.44 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 5.58 +0.44 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 5.34 +0.44 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 5.10 +0.44 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.86 +0.43 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 4.63 +0.44 79 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 4.38 +0.44 73 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 4.14 +0.44 67 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.90 +0.44 61 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.66 +0.44 55 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 3.42 +0.44 49 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 3.18 +0.44 43 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.94 +0.44 35 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.70 +0.44 0 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 2.46 +0.46 0 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 2.20 +0.41 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.95 +0.40 0 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.74 +0.45 29 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 1.51 +0.41 30 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 1.29 +0.39 30 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 1.08 +0.36 30 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.89 +0.33 31 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.56 +0.26 31 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.30 +0.15 30 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.16 +0.09 31 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.08 +0.06 32 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.70 +0.46 62 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.60 +0.46 57 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.36 +0.46 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.12 +0.46 0 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.88 +0.45 0 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.65 +0.46 53 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.40 +0.46 48 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.16 +0.46 42 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.92 +0.46 34 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.68 +0.46 0 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.44 +0.46 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.21 +0.46 35 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.97 +0.46 32 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.70 +0.41 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.46 +0.44 0 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.23 +0.42 0 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.00 +0.37 0 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.78 +0.40 23 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.58 +0.34 26 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.39 +0.33 27 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.22 +0.32 29 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 1.07 +0.31 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.78 +0.26 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.55 +0.19 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.39 +0.16 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.26 +0.12 31 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.17 +0.08 30 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.65 +0.46 47 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.40 +0.46 43 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.16 +0.45 38 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.92 +0.45 32 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.68 +0.46 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.44 +0.45 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.21 +0.45 31 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.97 +0.46 28 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.70 +0.41 0 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.48 +0.42 0 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.26 +0.41 24 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.04 +0.39 26 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.84 +0.37 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.66 +0.35 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.49 +0.29 29 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.34 +0.28 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.23 +0.30 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.98 +0.28 31 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.75 +0.21 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.58 +0.17 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.46 +0.14 31 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.36 +0.12 31 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 88 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.02 -0.03 31 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.04 -0.05 31 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.07 -0.08 31 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.12 -0.11 32 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.27 -0.18 32 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.50 -0.28 31 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 0.83 -0.35 30 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.23 -0.40 31 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 1.67 -0.49 30 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 43 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.02 -0.01 30 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.03 -0.03 30 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.05 -0.03 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.07 -0.05 30 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.10 -0.05 29 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.15 -0.06 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.20 -0.08 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.26 -0.11 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.33 -0.13 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.42 -0.15 29 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.52 -0.18 29 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.76 -0.24 29 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.07 -0.30 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.43 -0.34 31 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.82 -0.36 31 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.23 -0.37 32 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.02 31 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.15 -0.05 31 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.20 -0.06 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.24 -0.08 31 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.31 -0.10 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.38 -0.11 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.46 -0.13 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.56 -0.14 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.66 -0.16 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.77 -0.18 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.03 -0.22 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.33 -0.25 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.67 -0.28 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.03 -0.32 33 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.42 -0.34 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$ 10.39
30MAR26 4.32 C 0.00 0.00 0.00 6.08 +0.44 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.98 +0.44 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.89 +0.43 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.80 +0.44 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.71 +0.44 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 5.47 +0.44 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 5.23 +0.44 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 5.00 +0.44 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.77 +0.43 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 4.54 +0.44 77 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 4.31 +0.44 71 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 4.08 +0.44 65 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.84 +0.44 59 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 3.60 +0.44 53 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 3.37 +0.44 48 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 3.13 +0.44 41 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.90 +0.44 34 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 2.67 +0.44 0 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 2.43 +0.44 0 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 2.19 +0.42 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.95 +0.41 0 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.73 +0.45 29 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.01 -0.02 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$ 10.39
26FEB26 5.00 C 0.00 0.00 0.00 5.39 +0.44 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.14 +0.44 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.89 +0.44 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.64 +0.44 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.39 +0.44 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.14 +0.44 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.89 +0.44 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.64 +0.44 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.39 +0.44 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.14 +0.44 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.89 +0.44 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.64 +0.44 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.39 +0.44 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 2.14 +0.44 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.89 +0.44 0 0 30 0
26FEB26 8.75 C 1.38 1.38 1.38 1.64 +0.44 0 30 70 +30
26FEB26 9.00 C 0.00 0.00 0.00 1.40 +0.45 103 0 64 0
26FEB26 9.25 C 0.00 0.00 0.00 1.15 +0.45 86 0 36 0
26FEB26 9.50 C 0.84 0.84 0.84 0.89 +0.42 0 5 63 0
26FEB26 9.75 C 0.42 0.42 0.42 0.66 +0.41 62 4 1 -3
26FEB26 10.00 C 0.21 0.34 0.21 0.40 +0.29 35 2 100 0
26FEB26 10.50 C 0.08 0.08 0.08 0.08 +0.07 41 4 4 +4
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 127 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 0.00 169 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.40 +0.44 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.15 +0.44 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.90 +0.44 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.66 +0.44 80 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.41 +0.44 73 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 4.16 +0.44 67 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.91 +0.44 61 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.66 +0.44 55 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.41 +0.44 49 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.16 +0.44 42 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.91 +0.44 34 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.66 +0.46 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.41 +0.46 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 2.14 +0.41 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.93 +0.42 38 0 80 0
30MAR26 8.75 C 0.00 0.00 0.00 1.67 +0.42 28 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 1.44 +0.41 31 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 1.21 +0.38 30 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 1.00 +0.35 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.80 +0.31 30 0 2 0
30MAR26 10.00 C 0.47 0.61 0.47 0.62 +0.27 30 8 10 -7
30MAR26 10.50 C 0.26 0.26 0.26 0.35 +0.17 30 2 2 +2
30MAR26 11.00 C 0.21 0.21 0.21 0.19 +0.11 32 28 42 +28
30MAR26 11.50 C 0.00 0.00 0.00 0.09 +0.06 32 0 60 0
30MAR26 12.00 C 0.05 0.05 0.04 0.04 +0.03 32 70 160 +70
30MAR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.16 +0.44 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.91 +0.44 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.66 +0.44 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.41 +0.44 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.17 +0.45 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.91 +0.44 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.66 +0.43 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.42 +0.44 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.18 +0.40 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.96 +0.42 30 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.72 +0.39 28 0 88 0
29APR26 9.00 C 0.00 0.00 0.00 1.50 +0.38 29 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.29 +0.36 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.10 +0.32 30 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.93 +0.31 30 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.77 +0.27 30 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.50 +0.19 30 0 0 0
29APR26 11.00 C 0.34 0.34 0.34 0.33 +0.15 31 6 10 +6
29APR26 11.50 C 0.00 0.00 0.00 0.19 +0.09 31 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.11 +0.06 31 0 30 0
29APR26 12.50 C 0.08 0.08 0.08 0.06 +0.03 31 30 30 +30
29APR26 13.00 C 0.05 0.05 0.05 0.03 +0.01 31 30 60 +30
29APR26 13.50 C 0.03 0.03 0.03 0.02 +0.01 32 30 30 +30
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.44 +0.47 41 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.19 +0.46 37 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.94 +0.47 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.69 +0.45 28 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.45 +0.45 31 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.20 +0.42 27 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.96 +0.41 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.72 +0.38 25 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.50 +0.37 26 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.29 +0.34 27 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.11 +0.33 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.93 +0.28 28 0 0 0
28MAY26 10.00 C 0.73 0.73 0.73 0.79 +0.27 29 30 30 +30
28MAY26 10.50 C 0.00 0.00 0.00 0.52 +0.20 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.33 +0.15 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.19 +0.09 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.11 +0.06 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.42 +0.46 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.17 +0.46 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.92 +0.46 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.68 +0.46 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.43 +0.46 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.18 +0.46 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.93 +0.45 35 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.68 +0.45 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.44 +0.47 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.19 +0.46 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.94 +0.46 31 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.69 +0.45 27 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.45 +0.45 29 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.20 +0.42 26 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.96 +0.41 25 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.72 +0.38 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.50 +0.33 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.33 +0.33 29 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.19 +0.33 31 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.99 +0.28 30 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.86 +0.27 31 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.60 +0.22 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.41 +0.17 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.27 +0.12 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 +0.08 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.11 +0.05 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 +0.04 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.42 +0.46 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.17 +0.46 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.92 +0.46 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.68 +0.46 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.43 +0.46 43 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.18 +0.45 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.93 +0.45 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.68 +0.45 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.44 +0.46 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.19 +0.46 31 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.94 +0.43 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.69 +0.45 25 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.45 +0.44 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.20 +0.40 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.99 +0.38 27 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.79 +0.36 28 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.60 +0.33 29 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.43 +0.28 29 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.30 +0.32 31 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 1.17 +0.30 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 1.03 +0.27 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.79 +0.21 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.61 +0.16 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.48 +0.14 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.37 +0.11 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 +0.09 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 +0.07 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 +0.06 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 +0.04 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 +0.03 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.68 +0.46 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.43 +0.46 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.18 +0.45 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.93 +0.45 31 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.68 +0.44 0 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.44 +0.45 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.19 +0.43 28 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.94 +0.43 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.69 +0.42 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.45 +0.40 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.24 +0.38 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.04 +0.36 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.85 +0.33 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.69 +0.32 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.53 +0.29 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.39 +0.24 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.26 +0.25 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.15 +0.25 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.94 +0.21 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.76 +0.17 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.64 +0.16 30 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.52 +0.13 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.42 +0.12 30 0 20 0
30DEC26 13.00 C 0.00 0.00 0.00 0.33 +0.09 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 +0.09 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 +0.07 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.16 +0.05 30 0 0 0
TOTAL CALL 279 2,796 +250
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 442 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 390 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 273 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 253 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 233 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 214 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 195 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 177 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 158 0 78 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 140 0 123 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 34 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 106 0 99 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 80 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.04 54 0 3 0
26FEB26 10.00 P 0.02 0.02 0.02 0.02 -0.14 44 1 1 +1
26FEB26 10.50 P 0.00 0.00 0.00 0.20 -0.36 44 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.61 -0.44 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.11 -0.44 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.61 -0.50 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.14 -0.47 157 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.64 -0.47 182 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.14 -0.47 205 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.64 -0.47 228 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.13 -0.46 233 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30MAR26 8.50 P 0.02 0.02 0.02 0.01 -0.01 34 2 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.02 -0.01 34 0 12 0
30MAR26 9.00 P 0.00 0.00 0.00 0.03 -0.03 32 0 30 0
30MAR26 9.25 P 0.07 0.07 0.07 0.05 -0.05 31 1 31 +1
30MAR26 9.50 P 0.00 0.00 0.00 0.08 -0.09 30 0 77 0
30MAR26 9.75 P 0.00 0.00 0.00 0.14 -0.12 31 0 1 0
30MAR26 10.00 P 0.00 0.00 0.00 0.21 -0.18 30 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.45 -0.25 31 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.77 -0.33 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.17 -0.39 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.63 -0.48 32 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.16 -0.45 45 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.66 -0.45 52 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.16 -0.45 59 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.66 -0.45 65 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.17 -0.42 73 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.02 -0.02 32 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.05 -0.04 31 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.08 -0.05 31 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.11 -0.09 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.17 -0.11 30 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 0.24 -0.15 30 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.33 -0.19 30 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.58 -0.23 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.88 -0.30 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.29 -0.32 33 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.72 -0.40 35 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.19 -0.42 38 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.66 -0.45 40 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.16 -0.45 45 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.66 -0.45 49 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.17 -0.42 55 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.06 -0.04 28 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.09 -0.06 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.13 -0.08 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.18 -0.11 27 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.25 -0.14 27 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.34 -0.17 27 0 2 0
28MAY26 9.75 P 0.00 0.00 0.00 0.45 -0.19 27 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 0.57 -0.22 27 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.86 -0.32 27 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.23 -0.34 27 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.63 -0.36 26 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.07 -0.35 25 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.52 -0.37 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.95 -0.41 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.42 -0.43 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.90 -0.44 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.38 -0.45 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.02 30 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 -0.02 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 -0.05 30 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 -0.07 29 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.21 -0.09 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.28 -0.11 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.36 -0.13 29 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.45 -0.16 29 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.56 -0.19 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.69 -0.20 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.97 -0.29 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.36 -0.33 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.77 -0.34 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.19 -0.37 32 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.64 -0.38 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.10 -0.40 33 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.58 -0.40 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.06 -0.38 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.54 -0.39 36 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.09 -0.03 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.12 -0.04 31 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 -0.05 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 -0.06 31 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 -0.07 31 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.31 -0.10 31 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.39 -0.11 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 -0.13 31 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.57 -0.16 31 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.68 -0.18 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.80 -0.20 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.93 -0.23 31 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.24 -0.27 31 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.60 -0.29 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.97 -0.32 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.38 -0.34 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.81 -0.37 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.26 -0.38 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.72 -0.40 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.19 -0.40 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.65 -0.40 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 31 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 -0.03 30 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.04 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.18 -0.05 30 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.23 -0.06 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 -0.08 30 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 -0.10 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 -0.10 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.50 -0.12 30 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 -0.13 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.69 -0.16 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.81 -0.17 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.93 -0.19 30 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.07 -0.21 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.36 -0.25 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.69 -0.30 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.07 -0.31 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.47 -0.32 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.88 -0.35 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.32 -0.37 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.77 -0.38 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.22 -0.39 35 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.69 -0.39 36 0 0 0
TOTAL PUT 4 2,350 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 26.28
26FEB26 15.50 C 0.00 0.00 0.00 10.78 -0.02 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 10.28 -0.02 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 9.78 -0.02 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 9.28 -0.02 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.78 -0.02 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.28 -0.02 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.78 -0.02 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.28 -0.02 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.78 -0.02 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.28 -0.02 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.28 -0.02 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.28 -0.03 0 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 3.28 -0.03 0 0 43 0
26FEB26 24.00 C 0.00 0.00 0.00 2.28 -0.03 0 0 21 0
26FEB26 25.00 C 0.00 0.00 0.00 1.29 -0.05 34 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 0.41 -0.09 31 0 31 0
26FEB26 27.00 C 0.00 0.00 0.00 0.04 -0.05 31 0 48 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 83 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.31 -0.03 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.82 -0.02 80 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.32 -0.02 73 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.82 -0.02 66 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.32 -0.02 56 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.82 -0.02 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.32 -0.02 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.82 -0.02 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.32 -0.03 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.83 -0.02 50 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.33 -0.02 45 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.83 -0.02 39 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 7.33 -0.02 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.83 -0.02 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.33 -0.03 0 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 5.34 -0.02 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.36 -0.02 30 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.41 -0.02 30 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.53 -0.02 30 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 1.71 -0.09 28 0 19 0
30MAR26 26.00 C 0.00 0.00 0.00 1.10 -0.07 28 0 36 0
30MAR26 27.00 C 0.67 0.67 0.67 0.66 -0.07 29 1 25 +1
30MAR26 28.00 C 0.00 0.00 0.00 0.38 -0.03 30 0 48 0
30MAR26 29.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.02 0.00 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 35 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 42 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.83 -0.02 46 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.33 -0.02 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.83 -0.02 35 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.33 -0.02 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.83 -0.02 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.33 -0.03 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.84 -0.02 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.34 -0.02 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.36 -0.02 30 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.40 -0.02 29 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.49 -0.03 29 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.68 -0.03 29 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 1.91 -0.11 27 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 1.35 -0.09 28 0 14 0
29APR26 27.00 C 0.00 0.00 0.00 0.92 -0.06 28 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.60 -0.06 28 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.39 -0.03 29 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.02 0.00 29 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 8.33 -0.02 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.83 -0.02 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.34 -0.02 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.84 -0.02 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.35 -0.02 28 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.38 -0.03 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.46 -0.02 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.60 -0.03 28 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.83 -0.04 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.11 -0.10 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.57 -0.08 27 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 1.14 -0.09 27 0 65 0
28MAY26 28.00 C 0.00 0.00 0.00 0.81 -0.07 27 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.59 -0.02 28 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.39 -0.02 28 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.10 -0.01 28 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.32 -0.02 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.82 -0.03 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.32 -0.03 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.83 -0.02 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.33 -0.02 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.83 -0.02 28 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.33 -0.03 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.84 -0.02 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.35 -0.02 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.86 -0.02 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.38 -0.02 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.45 -0.03 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.58 -0.03 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.78 -0.03 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.06 -0.03 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.43 -0.03 28 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.88 -0.04 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.43 -0.03 28 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.07 -0.03 28 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.79 -0.02 28 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.57 -0.02 28 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.85 -0.02 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.36 -0.02 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.88 -0.02 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.40 -0.02 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.92 -0.03 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.45 -0.03 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.99 -0.02 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.53 -0.03 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.08 -0.03 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.64 -0.03 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.80 -0.03 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.01 -0.03 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.28 -0.04 28 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.62 -0.04 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.03 -0.04 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.51 -0.04 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.07 -0.03 28 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.69 -0.03 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.36 -0.03 28 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.08 -0.03 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.86 -0.02 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.68 -0.02 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.32 -0.01 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 -0.02 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.04 -0.02 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.57 -0.03 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.12 -0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.66 -0.03 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.22 -0.03 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.79 -0.02 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.37 -0.03 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.95 -0.03 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.16 -0.03 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.42 -0.03 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.74 -0.03 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.11 -0.04 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.54 -0.04 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.03 -0.04 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.59 -0.04 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.20 -0.03 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.84 -0.03 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.55 -0.04 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.30 -0.03 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.07 -0.03 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.89 -0.03 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.61 -0.02 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 -0.02 28 0 0 0
TOTAL CALL 1 674 +1
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 276 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 160 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 85 0 119 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 34 0
26FEB26 26.00 P 0.00 0.00 0.00 0.14 -0.05 33 0 37 0
26FEB26 27.00 P 0.00 0.00 0.00 0.78 0.00 37 0 43 0
26FEB26 28.00 P 0.00 0.00 0.00 1.77 +0.07 63 0 8 0
26FEB26 29.00 P 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.72 +0.02 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.72 +0.02 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.72 +0.02 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.72 +0.02 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.72 +0.02 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.72 +0.02 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.72 +0.02 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 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 39 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 15 0
30MAR26 24.00 P 0.20 0.20 0.20 0.19 -0.01 30 2 12 +2
30MAR26 25.00 P 0.00 0.00 0.00 0.43 0.00 30 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.82 0.00 30 0 58 0
30MAR26 27.00 P 0.00 0.00 0.00 1.38 +0.02 31 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.10 +0.02 32 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.86 +0.01 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.76 +0.01 29 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.73 +0.02 30 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.72 +0.02 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.72 +0.02 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.72 +0.02 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.72 +0.02 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.72 +0.02 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 43 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 0.00 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.02 0.00 31 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 3 0
29APR26 22.00 P 0.15 0.15 0.15 0.10 -0.01 29 2 3 +2
29APR26 23.00 P 0.00 0.00 0.00 0.23 0.00 29 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.44 -0.01 29 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.76 +0.01 29 0 19 0
29APR26 26.00 P 0.00 0.00 0.00 1.21 +0.02 30 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 1.79 +0.05 30 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.48 +0.05 30 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 3.19 0.00 29 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.04 +0.01 29 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.94 +0.01 28 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.89 +0.02 29 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.86 +0.02 29 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.84 +0.02 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.83 +0.03 30 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.82 +0.02 30 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.09 0.00 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.18 -0.01 28 0 2 0
28MAY26 23.00 P 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.59 -0.01 28 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 0.95 0.00 28 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 1.40 0.00 29 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 1.98 +0.06 29 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 2.66 +0.08 30 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.32 -0.01 28 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.14 0.00 28 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.02 +0.01 28 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.94 +0.02 28 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.89 +0.02 28 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.85 +0.02 27 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.84 +0.03 29 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.82 +0.02 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.48 -0.01 28 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.75 -0.02 28 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.12 -0.01 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.57 -0.01 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.12 -0.01 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.77 0.00 28 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.49 0.00 28 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.27 0.00 28 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.12 +0.01 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.01 +0.01 28 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.93 +0.01 28 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.89 +0.02 28 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.85 +0.01 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.83 +0.02 27 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 0.00 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.37 -0.01 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.57 -0.01 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.83 -0.02 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.16 -0.02 28 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.56 -0.01 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.04 -0.01 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.59 -0.01 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.20 -0.01 28 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.88 -0.01 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.62 0.00 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.40 0.00 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.24 0.00 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.11 +0.01 28 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.01 +0.01 28 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.94 +0.01 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.89 +0.01 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.26 -0.01 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.59 -0.01 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.83 -0.02 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.13 -0.02 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.49 -0.02 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.91 -0.02 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.39 -0.02 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.94 -0.02 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.55 -0.01 28 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.20 -0.01 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.91 -0.01 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.66 -0.01 28 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.46 0.00 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.30 0.00 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.16 0.00 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.06 +0.01 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.98 +0.01 28 0 0 0
TOTAL PUT 4 660 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.95
26FEB26 3.60 C 0.00 0.00 0.00 1.36 -0.03 234 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.26 -0.03 216 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.16 -0.03 199 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.06 -0.03 183 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.96 -0.03 166 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.86 -0.03 150 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.76 -0.03 134 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.66 -0.03 118 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.56 -0.03 102 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.46 -0.04 87 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.36 -0.04 71 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.26 -0.04 54 0 21 0
26FEB26 4.80 C 0.00 0.00 0.00 0.16 -0.04 37 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.09 -0.03 42 0 120 0
26FEB26 5.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 171 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 167 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.36 -0.04 38 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.26 -0.04 33 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.06 -0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.88 -0.03 43 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.78 -0.04 38 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.68 -0.05 34 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.59 -0.04 33 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.50 -0.04 32 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.42 -0.03 31 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.34 -0.03 30 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.27 -0.03 29 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.20 -0.03 27 0 281 0
30MAR26 5.00 C 0.00 0.00 0.00 0.15 -0.02 27 0 184 0
30MAR26 5.25 C 0.00 0.00 0.00 0.07 -0.01 28 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.37 -0.04 33 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.27 -0.04 30 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.18 -0.03 37 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.09 -0.05 38 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.00 -0.04 38 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.90 -0.04 35 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.81 -0.04 34 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.72 -0.04 33 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.63 -0.04 31 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.55 -0.03 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.47 -0.03 30 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.40 -0.03 29 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.34 -0.02 29 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.13 -0.02 28 0 43 0
29APR26 5.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.04 0.00 29 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.21 -0.04 39 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.11 -0.04 35 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.02 -0.04 35 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.93 -0.04 34 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.84 -0.04 33 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.75 -0.04 31 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.67 -0.03 31 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.59 -0.03 30 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.52 -0.03 30 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.45 -0.03 29 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.39 -0.03 29 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.28 -0.02 28 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.42 -0.05 39 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.32 -0.05 36 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.23 -0.04 36 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.14 -0.04 35 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.04 -0.05 32 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.96 -0.04 33 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 -0.04 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.79 -0.04 31 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.63 -0.04 29 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.56 -0.04 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.44 -0.03 29 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 -0.04 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 -0.02 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 -0.02 28 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 30 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.45 -0.05 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.36 -0.04 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.27 -0.04 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.18 -0.04 34 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.09 -0.04 32 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.01 -0.04 32 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.93 -0.03 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 -0.04 31 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.78 -0.03 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.71 -0.03 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.58 -0.03 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 -0.03 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 -0.02 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.12 -0.01 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 29 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.45 -0.05 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.36 -0.04 33 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.27 -0.04 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.18 -0.04 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.12 -0.01 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.04 -0.01 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.96 -0.04 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.89 -0.03 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.82 -0.03 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 -0.03 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 -0.03 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.59 -0.02 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.54 -0.02 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.49 -0.02 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.39 -0.02 30 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.31 -0.01 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.09 0.00 30 0 8 0
30DEC26 7.00 C 0.00 0.00 0.00 0.07 0.00 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
TOTAL CALL 0 1,753 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 152 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 136 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 120 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 104 0 55 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 88 0 130 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 109 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 55 0 112 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.03 0.00 35 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 45 0
26FEB26 5.25 P 0.34 0.34 0.34 0.30 +0.04 0 6 89 -6
26FEB26 5.50 P 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.55 +0.04 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 53 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 37 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 51 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 29 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 0.00 27 0 91 0
30MAR26 4.70 P 0.07 0.07 0.06 0.07 +0.01 28 6 34 +6
30MAR26 4.80 P 0.00 0.00 0.00 0.10 +0.02 28 0 100 0
30MAR26 4.90 P 0.00 0.00 0.00 0.14 +0.01 28 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.36 +0.03 28 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.56 +0.03 25 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.80 +0.04 0 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.30 +0.04 0 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 0.00 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 30 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 0.00 28 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 0.00 28 0 5 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 0.00 27 0 23 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 0.00 27 0 40 0
29APR26 4.60 P 0.00 0.00 0.00 0.08 0.00 27 0 9 0
29APR26 4.70 P 0.00 0.00 0.00 0.11 +0.01 27 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.15 +0.01 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.19 +0.01 27 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.24 +0.01 27 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.41 +0.03 28 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.81 +0.03 26 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.30 +0.04 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 27 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 0.02 0.00 26 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.24 +0.01 28 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
28MAY26 5.25 P 0.45 0.45 0.45 0.44 +0.02 27 6 6 +6
28MAY26 5.50 P 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.83 +0.03 27 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 28 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 27 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 0.00 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.13 +0.01 28 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.16 +0.01 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.19 +0.01 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.32 +0.01 27 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.49 +0.04 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.66 +0.03 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.85 +0.03 27 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.07 +0.04 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.80 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.05 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.55 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.80 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.05 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.30 +0.04 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 0.00 29 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 0.00 29 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 +0.01 29 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 +0.01 29 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.23 +0.01 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 +0.01 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 +0.01 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.51 +0.02 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 +0.03 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 +0.03 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.24 +0.04 25 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.45 +0.03 23 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.67 +0.03 19 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.90 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.38 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.62 +0.05 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.86 +0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.10 +0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 0.00 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 +0.01 28 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 +0.01 28 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 +0.02 28 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 +0.02 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.02 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 +0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.74 +0.02 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.91 +0.03 27 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.09 +0.03 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.29 +0.04 26 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.49 +0.03 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.71 -0.01 25 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.94 0.00 24 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.21 +0.04 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.44 +0.04 29 0 0 0
TOTAL PUT 18 2,558 +6
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$ 121.70
26FEB26 87.50 C 0.00 0.00 0.00 34.21 -5.61 0 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 31.71 -5.61 0 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 29.21 -5.61 0 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 26.71 -5.61 0 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 24.22 -5.60 104 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 21.72 -5.60 92 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 19.22 -5.60 81 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 16.72 -5.60 69 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 14.22 -5.61 59 0 18 0
26FEB26 110.00 C 0.00 0.00 0.00 11.73 -5.60 56 0 1 0
26FEB26 112.50 C 0.00 0.00 0.00 9.27 -5.57 55 0 26 0
26FEB26 115.00 C 0.00 0.00 0.00 6.90 -5.47 55 0 23 0
26FEB26 117.50 C 0.00 0.00 0.00 4.73 -5.23 54 0 33 0
26FEB26 120.00 C 0.00 0.00 0.00 2.93 -4.54 54 0 56 0
26FEB26 122.50 C 0.00 0.00 0.00 1.63 -3.94 55 0 37 0
26FEB26 125.00 C 0.91 0.91 0.91 0.80 -3.01 55 1 63 0
26FEB26 127.50 C 0.78 0.78 0.78 0.33 -2.09 55 8 120 +3
26FEB26 130.00 C 0.86 0.86 0.86 0.12 -1.35 55 11 147 +4
26FEB26 132.50 C 0.00 0.00 0.00 0.04 -0.75 56 1 87 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 -0.38 55 0 57 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 -0.17 64 0 32 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 -0.07 72 0 33 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 -0.02 80 0 54 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 34.49 -5.58 47 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 32.04 -5.56 47 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 29.61 -5.53 47 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 27.22 -5.49 47 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 24.88 -5.42 47 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 22.59 -5.35 47 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 20.38 -5.24 47 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 18.26 -5.11 47 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 16.24 -4.95 47 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 14.34 -4.76 47 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 12.56 -4.54 47 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 10.94 -4.31 47 0 15 0
30MAR26 117.50 C 0.00 0.00 0.00 9.38 -3.76 47 0 157 0
30MAR26 120.00 C 7.54 7.54 7.54 7.99 -3.47 47 11 32 +11
30MAR26 122.50 C 0.00 0.00 0.00 6.91 -3.20 48 0 25 0
30MAR26 125.00 C 0.00 0.00 0.00 5.80 -2.97 47 0 57 0
30MAR26 127.50 C 6.00 6.00 6.00 4.89 -2.80 48 1 19 0
30MAR26 130.00 C 0.00 0.00 0.00 4.10 -2.58 48 0 59 0
30MAR26 132.50 C 0.00 0.00 0.00 3.39 -2.29 48 0 36 0
30MAR26 135.00 C 0.00 0.00 0.00 2.77 -2.07 48 1 53 0
30MAR26 137.50 C 2.25 2.25 2.24 2.24 -1.82 48 25 21 -3
30MAR26 140.00 C 2.65 2.65 2.07 1.81 -1.57 48 18 18 +18
30MAR26 142.50 C 0.00 0.00 0.00 1.45 -1.35 48 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 1.15 -1.15 48 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.91 -0.97 48 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.69 -0.80 47 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 34.99 -5.50 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 32.65 -5.46 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 30.37 -5.39 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 28.14 -5.32 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 25.97 -5.24 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 23.88 -5.14 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 21.88 -5.01 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 19.96 -4.88 46 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 18.13 -4.74 46 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 16.45 -4.24 46 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 14.87 -4.04 47 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 12.88 -4.27 44 0 736 0
29APR26 117.50 C 0.00 0.00 0.00 11.95 -3.59 47 0 216 0
29APR26 120.00 C 0.00 0.00 0.00 10.58 -3.78 46 0 16 0
29APR26 122.50 C 0.00 0.00 0.00 9.42 -3.32 46 0 0 0
29APR26 125.00 C 9.90 9.90 9.90 8.51 -2.99 47 15 142 +12
29APR26 127.50 C 0.00 0.00 0.00 7.53 -2.95 47 0 100 0
29APR26 130.00 C 0.00 0.00 0.00 6.61 -2.81 47 0 21 0
29APR26 132.50 C 0.00 0.00 0.00 5.78 -2.68 47 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 5.04 -2.56 47 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 4.38 -2.35 47 0 0 0
29APR26 140.00 C 4.00 4.00 4.00 3.79 -2.15 47 1 18 +1
29APR26 142.50 C 0.00 0.00 0.00 3.18 -2.05 46 0 0 0
29APR26 145.00 C 3.20 3.20 3.20 2.82 -1.77 47 40 20 -20
29APR26 147.50 C 0.00 0.00 0.00 2.35 -1.67 46 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 2.01 -1.40 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 35.36 -5.44 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 33.11 -5.36 46 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 30.91 -5.31 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 28.75 -5.24 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.71 -5.12 46 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 24.69 -5.04 46 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 22.81 -4.89 46 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 20.97 -4.78 46 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 19.25 -4.61 46 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 17.60 -4.47 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 16.07 -4.29 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 14.60 -4.14 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 13.61 -3.60 47 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 12.34 -3.40 47 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 11.16 -3.34 47 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 10.05 -3.24 47 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 9.04 -3.28 47 0 15 0
28MAY26 130.00 C 0.00 0.00 0.00 8.11 -3.09 47 0 16 0
28MAY26 132.50 C 0.00 0.00 0.00 7.24 -2.89 46 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 6.48 -2.71 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 5.75 -2.53 46 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 5.13 -2.34 46 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 4.42 -2.31 46 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 3.89 -2.12 46 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 3.46 -1.80 46 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 3.05 -1.66 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 35.76 -5.29 46 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.60 -5.20 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 31.49 -5.12 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 29.47 -4.99 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 27.50 -4.90 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 25.64 -4.74 46 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 23.81 -4.65 46 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 22.13 -4.47 46 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 20.47 -4.34 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 18.96 -4.16 46 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 17.49 -3.98 46 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 16.12 -3.85 46 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 15.12 -3.38 47 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 13.78 -3.33 46 0 10 0
29JUN26 122.50 C 0.00 0.00 0.00 12.69 -3.15 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 11.68 -3.11 46 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 10.76 -2.98 47 0 12 0
29JUN26 130.00 C 0.00 0.00 0.00 9.87 -2.82 47 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 8.98 -2.71 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 8.17 -2.61 47 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 7.46 -2.43 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 6.76 -2.24 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 5.95 -2.33 46 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 5.42 -2.16 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 5.04 -1.83 46 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 4.41 -1.70 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.72 -5.00 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.80 -4.99 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.03 -4.82 47 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.26 -4.75 47 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 30.56 -4.68 47 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.97 -4.51 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 27.39 -4.44 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.89 -4.36 47 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 24.50 -4.17 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 23.11 -4.08 47 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.78 -4.02 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 20.58 -3.10 47 0 154 0
29SEP26 117.50 C 0.00 0.00 0.00 19.39 -3.68 47 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 18.34 -3.54 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 17.32 -3.37 47 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 16.35 -3.32 47 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 15.44 -3.20 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 14.58 -3.08 47 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 13.81 -2.74 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 12.98 -2.79 48 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 12.14 -2.87 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 11.38 -2.80 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 10.40 -2.97 47 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.76 -2.77 47 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 9.11 -2.37 47 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.50 -2.34 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 40.01 -4.85 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.28 -4.78 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 36.56 -4.78 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.00 -4.62 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.46 -4.48 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.91 -4.49 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.47 -4.39 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 29.12 -4.19 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.76 -4.15 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 26.40 -4.15 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 25.23 -3.97 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.06 -3.79 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.90 -3.77 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.74 -3.77 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.90 -3.45 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 19.97 -3.22 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 19.07 -3.31 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 18.27 -3.17 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 17.47 -3.07 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 16.67 -3.01 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 15.88 -2.98 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.07 -2.98 47 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.84 -3.40 46 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.60 -2.83 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.96 -2.21 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.96 -2.45 46 0 0 0
TOTAL CALL 133 4,439 +26
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 161 0 49 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 148 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 136 0 51 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 123 0 70 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 112 0 36 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 100 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 77 0 73 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 66 0 49 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 55 0 69 0
26FEB26 112.50 P 0.00 0.00 0.00 0.05 +0.03 55 0 261 0
26FEB26 115.00 P 0.00 0.00 0.00 0.18 +0.13 55 0 69 0
26FEB26 117.50 P 0.00 0.00 0.00 0.53 +0.39 55 0 96 0
26FEB26 120.00 P 0.97 1.23 0.97 1.22 +0.87 54 22 71 +5
26FEB26 122.50 P 0.00 0.00 0.00 2.38 +1.63 54 0 38 0
26FEB26 125.00 P 0.00 0.00 0.00 4.15 +2.66 58 0 33 0
26FEB26 127.50 P 0.00 0.00 0.00 6.10 +3.48 54 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 8.40 +4.18 55 0 12 0
26FEB26 132.50 P 0.00 0.00 0.00 10.82 +4.88 53 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 13.30 +5.25 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 15.80 +5.45 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 18.30 +5.55 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 20.80 +5.59 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 23.30 +5.60 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 25.80 +5.60 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 28.30 +5.60 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.10 +0.05 47 0 15 0
30MAR26 92.50 P 0.00 0.00 0.00 0.17 +0.08 47 0 33 0
30MAR26 95.00 P 0.00 0.00 0.00 0.27 +0.12 47 0 39 0
30MAR26 97.50 P 0.00 0.00 0.00 0.42 +0.18 47 0 18 0
30MAR26 100.00 P 0.74 0.74 0.74 0.65 +0.29 48 2 54 +1
30MAR26 102.50 P 0.92 0.92 0.92 0.94 +0.38 48 3 25 0
30MAR26 105.00 P 0.00 0.00 0.00 1.32 +0.51 48 0 26 0
30MAR26 107.50 P 0.00 0.00 0.00 1.79 +0.65 47 0 46 0
30MAR26 110.00 P 0.00 0.00 0.00 2.38 +0.84 47 0 1,034 0
30MAR26 112.50 P 0.00 0.00 0.00 3.07 +1.05 47 0 45 0
30MAR26 115.00 P 3.30 3.30 3.30 3.91 +1.30 47 1 7 0
30MAR26 117.50 P 0.00 0.00 0.00 4.90 +1.59 47 0 18 0
30MAR26 120.00 P 0.00 0.00 0.00 6.03 +1.88 47 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 7.28 +2.13 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 8.85 +2.57 48 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 10.51 +2.97 48 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 12.00 +3.05 47 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 13.78 +3.33 47 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 15.23 +3.16 43 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 17.69 +3.86 47 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 19.77 +4.11 47 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 21.93 +4.32 47 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 24.14 +4.51 47 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 26.43 +4.71 47 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 28.74 +4.13 47 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.36 +0.12 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.51 +0.15 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.70 +0.21 46 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 0.97 +0.28 46 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 1.30 +0.37 46 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 1.73 +0.48 47 0 1,005 0
29APR26 102.50 P 0.00 0.00 0.00 2.25 +0.66 47 0 15 0
29APR26 105.00 P 2.89 2.89 2.89 2.78 +0.76 46 5 50 -5
29APR26 107.50 P 0.00 0.00 0.00 3.37 +0.91 46 0 37 0
29APR26 110.00 P 4.23 4.23 4.23 4.12 +1.05 46 1 22 +1
29APR26 112.50 P 0.00 0.00 0.00 5.04 +1.33 46 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 5.96 +1.46 46 0 696 0
29APR26 117.50 P 0.00 0.00 0.00 7.04 +1.70 46 0 229 0
29APR26 120.00 P 8.73 8.73 8.73 8.32 +1.98 46 15 30 +15
29APR26 122.50 P 0.00 0.00 0.00 9.75 +2.30 47 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 10.96 +2.30 46 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 12.75 +2.76 47 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 14.46 +3.06 48 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 15.85 +2.99 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 17.64 +3.10 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 19.48 +3.37 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 21.44 +3.56 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 23.41 +3.74 46 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 25.50 +3.94 46 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 27.60 +4.08 46 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 29.79 +4.29 46 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.88 +0.23 46 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 1.15 +0.30 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 1.50 +0.37 46 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 1.89 +0.45 46 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 2.39 +0.57 46 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 2.93 +0.67 46 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 3.49 +0.71 45 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 4.17 +0.80 45 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 4.99 +1.07 45 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 5.85 +1.20 45 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 6.85 +1.38 45 0 30 0
28MAY26 115.00 P 0.00 0.00 0.00 7.88 +1.53 44 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 9.07 +1.72 44 0 15 0
28MAY26 120.00 P 10.74 10.74 10.74 10.27 +1.90 44 15 15 +15
28MAY26 122.50 P 0.00 0.00 0.00 11.78 +2.22 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 13.04 +2.28 44 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 14.89 +2.78 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 16.50 +2.97 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 18.26 +3.26 46 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 20.06 +3.40 46 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 21.85 +3.23 46 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 23.76 +3.41 46 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 25.71 +3.56 46 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 27.68 +3.73 46 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 29.76 +3.87 46 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 31.85 +4.00 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 1.50 +0.40 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 1.90 +0.51 46 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 2.33 +0.58 46 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 2.86 +0.72 46 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 3.43 +0.80 46 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 4.11 +0.96 46 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 4.67 +0.91 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 5.50 +1.05 45 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 6.40 +1.38 45 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 7.35 +1.50 45 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 8.39 +1.70 45 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 9.52 +1.84 45 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 10.74 +2.04 45 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 12.06 +2.27 45 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 13.48 +2.49 45 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 14.98 +2.69 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 16.56 +2.87 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 18.21 +2.96 45 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 19.88 +2.98 46 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 21.60 +3.07 46 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 23.41 +3.30 46 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 25.22 +3.47 46 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 27.11 +3.56 46 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 29.07 +3.71 46 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 31.04 +3.87 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 33.06 +3.95 46 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.57 +0.64 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.13 +0.65 47 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 4.83 +0.80 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.54 +0.88 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 6.32 +0.95 47 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 7.20 +1.12 46 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 7.85 +0.95 46 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 8.83 +1.04 46 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 9.91 +1.49 46 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 11.00 +1.61 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 12.16 +1.72 46 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 13.39 +1.90 46 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.69 +2.10 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 16.07 +2.24 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 17.46 +2.37 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 18.97 +2.37 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 20.59 +2.54 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.24 +2.69 47 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 23.84 +2.78 47 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 25.51 +2.83 47 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 27.18 +2.84 47 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 28.94 +2.94 47 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 30.77 +3.10 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 32.62 +3.27 47 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 34.46 +3.30 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 36.36 +3.36 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.34 +0.76 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.06 +0.84 46 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.80 +0.85 46 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 7.69 +1.01 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.59 +1.13 46 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 9.50 +1.13 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.21 +0.94 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.27 +1.08 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.34 +1.44 45 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.67 +1.70 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 14.90 +1.86 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.18 +2.00 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 17.52 +2.11 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.92 +2.23 46 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.34 +2.31 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.75 +2.34 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.42 +2.53 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.12 +2.70 47 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 26.63 +2.63 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.31 +2.69 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 29.99 +2.76 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 31.69 +2.78 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 33.39 +2.80 46 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 35.23 +2.95 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 37.09 +3.11 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.95 +3.23 46 0 0 0
TOTAL PUT 64 5,806 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 40.72
26FEB26 22.00 C 0.00 0.00 0.00 18.72 -0.97 0 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 17.72 -1.36 0 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 16.88 -0.83 410 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 15.72 -1.34 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 14.72 -1.36 0 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 13.72 -1.16 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 12.72 -0.96 0 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 11.90 -1.15 289 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 10.72 -1.32 0 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 9.79 -0.90 198 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 8.72 -0.96 0 0 218 0
26FEB26 33.00 C 0.00 0.00 0.00 7.73 -1.22 110 0 578 0
26FEB26 34.00 C 0.00 0.00 0.00 6.93 -0.99 180 0 1,207 0
26FEB26 35.00 C 0.00 0.00 0.00 5.73 -1.16 81 0 532 0
26FEB26 36.00 C 0.00 0.00 0.00 4.73 -0.99 67 0 1,252 0
26FEB26 37.00 C 3.40 3.40 3.40 3.73 -0.96 54 1 446 -1
26FEB26 38.00 C 2.70 2.70 2.29 2.76 -0.95 56 5 321 0
26FEB26 39.00 C 2.00 2.00 1.34 1.80 -1.00 47 46 801 -46
26FEB26 40.00 C 1.49 1.49 0.74 1.06 -0.79 53 96 568 -61
26FEB26 41.00 C 0.94 0.94 0.37 0.52 -0.64 53 229 1,803 +95
26FEB26 42.00 C 0.52 0.52 0.14 0.27 -0.43 60 153 4,363 +4
26FEB26 43.00 C 0.15 0.15 0.09 0.15 -0.24 67 65 1,614 -35
26FEB26 44.00 C 0.05 0.05 0.05 0.08 -0.13 73 18 641 0
26FEB26 45.00 C 0.03 0.03 0.03 0.05 -0.06 80 20 837 0
26FEB26 46.00 C 0.03 0.03 0.02 0.04 -0.02 90 132 1,558 0
26FEB26 47.00 C 0.00 0.00 0.00 0.02 -0.01 92 0 311 0
26FEB26 48.00 C 0.07 0.07 0.03 0.01 -0.01 94 50 1,399 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,003 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 114 0 176 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 - 138 0 0 -
30MAR26 8.00 C 32.79 32.79 32.79 32.74 -1.10 0 9 9 +9
30MAR26 8.25 C 32.60 32.60 32.58 32.58 -1.24 250 3 3 +3
30MAR26 8.50 C 32.36 32.36 32.33 32.33 -0.87 245 9 9 +9
30MAR26 8.75 C 0.00 0.00 0.00 31.99 -1.11 0 0 0 0
30MAR26 9.00 C 31.85 31.85 31.85 31.73 -1.00 0 1 1 +1
30MAR26 9.25 C 31.59 31.59 31.59 31.55 -0.91 218 3 3 +3
30MAR26 9.50 C 31.35 31.39 31.34 31.26 -0.95 182 22 22 +22
30MAR26 9.75 C 31.12 31.12 31.09 31.05 -1.02 210 16 16 +16
30MAR26 10.00 C 30.89 30.89 30.89 30.95 -0.80 254 15 30 +15
30MAR26 10.50 C 30.37 30.37 30.35 30.57 -0.64 268 9 9 +9
30MAR26 11.00 C 0.00 0.00 0.00 29.75 -1.21 130 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 29.47 -1.18 233 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 29.05 -0.87 239 0 15 0
30MAR26 12.50 C 28.36 28.36 28.35 28.40 -1.21 203 4 4 +4
30MAR26 13.00 C 27.88 27.88 27.88 27.75 -1.01 0 8 8 +8
30MAR26 13.50 C 27.38 27.38 27.38 27.26 -0.96 124 8 8 +8
30MAR26 14.00 C 0.00 0.00 0.00 26.87 -0.85 177 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 26.26 -1.00 108 0 0 0
30MAR26 15.00 C 25.86 25.86 25.85 25.76 -1.07 95 8 8 +8
30MAR26 15.50 C 0.00 0.00 0.00 25.26 -1.18 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 24.73 -1.00 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 24.22 -1.08 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 23.76 -0.97 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.27 -1.05 95 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 22.82 -0.91 123 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 22.60 -1.07 164 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 21.77 -1.38 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.27 -1.04 0 0 241 0
30MAR26 20.00 C 21.25 21.25 21.25 20.77 -0.96 0 1 311 0
30MAR26 21.00 C 0.00 0.00 0.00 19.78 -1.00 77 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 18.78 -1.00 66 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 18.04 -1.04 118 0 1 0
30MAR26 24.00 C 16.94 16.94 16.94 16.88 -0.93 91 15 40 +15
30MAR26 25.00 C 0.00 0.00 0.00 15.79 -1.42 57 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 14.79 -1.29 48 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 13.82 -1.06 61 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 12.81 -1.01 52 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 11.90 -1.15 63 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 10.90 -1.14 57 0 644 0
30MAR26 31.00 C 0.00 0.00 0.00 9.88 -1.26 50 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 8.93 -1.07 49 0 108 0
30MAR26 33.00 C 8.20 8.20 8.20 8.00 -1.03 49 15 7,987 -15
30MAR26 34.00 C 0.00 0.00 0.00 6.93 -1.31 39 0 280 0
30MAR26 35.00 C 6.41 6.41 6.41 6.09 -0.81 42 15 856 +15
30MAR26 36.00 C 0.00 0.00 0.00 5.64 -0.69 54 0 5,428 0
30MAR26 37.00 C 4.82 4.82 4.82 4.58 -0.89 45 30 263 +26
30MAR26 38.00 C 4.11 4.11 4.11 3.97 -0.92 47 45 306 +37
30MAR26 39.00 C 3.10 3.50 3.10 3.35 -0.70 48 114 714 +70
30MAR26 40.00 C 2.66 2.92 2.48 2.75 -0.65 47 238 5,375 +3
30MAR26 41.00 C 2.23 2.41 2.23 2.29 -0.60 47 65 262 +42
30MAR26 42.00 C 2.00 2.00 1.64 1.90 -0.51 48 95 1,742 +36
30MAR26 43.00 C 1.62 1.62 1.35 1.59 -0.43 49 183 288 +30
30MAR26 44.00 C 1.48 1.48 1.12 1.33 -0.36 50 7 508 -3
30MAR26 45.00 C 1.20 1.20 0.90 1.11 -0.29 51 106 496 +14
30MAR26 46.00 C 0.82 0.82 0.77 0.93 -0.23 52 28 535 0
30MAR26 47.00 C 0.75 0.75 0.60 0.78 -0.19 53 36 357 +16
30MAR26 48.00 C 0.56 0.61 0.56 0.66 -0.16 55 20 235 -10
30MAR26 49.00 C 0.43 0.43 0.41 0.56 -0.13 56 36 1,641 0
30MAR26 50.00 C 0.40 0.43 0.34 0.47 -0.11 56 252 3,059 +78
30MAR26 52.50 C 0.24 0.24 0.22 0.32 -0.06 59 55 668 +15
29APR26 22.00 C 0.00 0.00 0.00 19.08 -0.81 91 0 0 0
29APR26 23.00 C 18.00 18.00 18.00 18.04 -1.04 82 15 15 +15
29APR26 24.00 C 17.04 17.05 17.04 17.31 -0.51 93 5 5 +5
29APR26 25.00 C 16.07 16.07 16.06 16.13 -1.17 77 31 31 +31
29APR26 26.00 C 14.96 14.96 14.96 14.79 -1.29 0 15 15 +15
29APR26 27.00 C 14.07 14.07 14.07 14.00 -1.20 58 19 19 +19
29APR26 28.00 C 13.20 13.20 13.17 13.24 -0.98 66 32 32 +32
29APR26 29.00 C 0.00 0.00 0.00 12.29 -0.98 63 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.31 -0.88 59 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.43 -0.84 58 0 0 0
29APR26 32.00 C 9.44 9.44 9.44 8.97 -1.36 34 19 54 +19
29APR26 33.00 C 0.00 0.00 0.00 8.65 -0.68 54 0 1,298 0
29APR26 34.00 C 7.66 7.66 7.66 7.64 -0.68 48 14 24 +14
29APR26 35.00 C 0.00 0.00 0.00 6.79 -0.85 46 0 30 0
29APR26 36.00 C 6.19 6.19 6.19 6.14 -0.66 48 23 292 -23
29APR26 37.00 C 5.57 5.57 5.57 5.27 -0.61 45 15 406 0
29APR26 38.00 C 0.00 0.00 0.00 4.80 -0.65 47 0 396 0
29APR26 39.00 C 3.87 3.94 3.87 4.21 -0.67 47 89 423 +85
29APR26 40.00 C 3.50 3.77 3.32 3.66 -0.61 47 68 350 +10
29APR26 41.00 C 3.36 3.36 2.92 3.22 -0.54 47 153 302 +69
29APR26 42.00 C 2.81 2.86 2.51 2.81 -0.49 48 135 193 +43
29APR26 43.00 C 2.59 2.59 2.25 2.46 -0.41 48 3,430 8,390 +330
29APR26 44.00 C 2.30 2.30 1.88 2.16 -0.38 49 87 181 -16
29APR26 45.00 C 2.01 2.01 1.61 1.88 -0.35 49 71 545 +46
29APR26 46.00 C 1.61 1.64 1.53 1.62 -0.34 49 73 101 -15
29APR26 47.00 C 1.36 1.36 1.36 1.38 -0.35 49 25 103 +25
29APR26 48.00 C 1.14 1.19 1.14 1.18 -0.32 49 49 173 -35
29APR26 49.00 C 1.05 1.05 1.05 1.01 -0.32 50 13 115 -13
29APR26 50.00 C 0.00 0.00 0.00 0.85 -0.32 50 0 224 0
29APR26 52.50 C 0.65 0.65 0.65 0.56 -0.30 50 5 218 0
29APR26 55.00 C 0.00 0.00 0.00 0.37 -0.25 50 0 464 0
29APR26 57.50 C 0.45 0.45 0.37 0.24 -0.25 50 7 184 -2
29APR26 60.00 C 0.00 0.00 0.00 0.15 -0.21 50 0 372 0
28MAY26 27.00 C 14.24 14.24 14.24 14.27 -0.93 59 15 15 +15
28MAY26 28.00 C 0.00 0.00 0.00 13.24 -1.09 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.29 -0.98 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.57 -0.78 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.66 -0.66 52 0 0 0
28MAY26 32.00 C 9.71 9.71 9.71 9.68 -1.10 48 39 39 +39
28MAY26 33.00 C 0.00 0.00 0.00 8.69 -0.67 44 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.36 -0.53 52 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.63 -0.34 52 0 15 0
28MAY26 36.00 C 6.80 6.80 6.80 6.90 -0.37 51 15 92 +15
28MAY26 37.00 C 0.00 0.00 0.00 6.29 -0.24 51 0 21 0
28MAY26 38.00 C 5.56 5.56 5.56 5.39 -0.71 47 15 152 +15
28MAY26 39.00 C 4.58 4.58 4.58 4.90 -0.60 47 7 165 0
28MAY26 40.00 C 4.42 4.42 4.38 4.38 -0.74 47 45 1,823 +30
28MAY26 41.00 C 3.98 4.06 3.63 3.94 -0.55 48 85 144 +24
28MAY26 42.00 C 3.43 3.43 3.25 3.54 -0.50 48 30 189 +15
28MAY26 43.00 C 2.90 3.09 2.90 3.18 -0.45 48 30 103 -15
28MAY26 44.00 C 2.60 2.78 2.60 2.86 -0.41 49 26 79 +4
28MAY26 45.00 C 2.53 2.57 2.33 2.56 -0.38 49 36 45 +14
28MAY26 46.00 C 2.31 2.31 2.30 2.30 -0.34 49 30 63 -15
28MAY26 47.00 C 2.15 2.15 2.15 2.06 -0.29 50 15 44 +15
28MAY26 48.00 C 1.94 1.94 1.71 1.88 -0.21 51 21 31 +16
28MAY26 49.00 C 0.00 0.00 0.00 1.68 -0.18 51 0 45 0
28MAY26 50.00 C 1.60 1.60 1.33 1.50 -0.15 51 7 1,008 0
28MAY26 52.50 C 1.21 1.21 1.21 1.12 -0.10 51 15 31 +15
28MAY26 55.00 C 0.00 0.00 0.00 0.84 -0.06 52 0 11 0
28MAY26 57.50 C 0.00 0.00 0.00 0.63 -0.03 52 0 60 0
28MAY26 60.00 C 0.00 0.00 0.00 0.47 -0.02 53 0 89 0
29JUN26 17.50 C 0.00 0.00 0.00 23.42 -1.25 62 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 22.82 -1.20 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 22.60 -1.07 78 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 21.96 -1.19 61 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 21.43 -1.14 52 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 20.94 -1.36 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 19.80 -1.32 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.08 -1.08 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.04 -1.10 51 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 17.31 -0.83 62 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 16.19 -1.11 53 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 15.48 -0.60 60 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 14.42 -0.78 53 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 13.51 -0.92 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 12.48 -1.07 47 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 11.58 -0.91 46 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 10.94 -0.63 50 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 9.94 -0.87 45 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 9.66 -0.08 53 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 8.53 -0.84 47 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 8.06 -0.46 50 0 60 0
29JUN26 36.00 C 0.00 0.00 0.00 7.40 -0.64 49 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 6.71 -0.43 48 0 230 0
29JUN26 38.00 C 0.00 0.00 0.00 6.22 -0.20 49 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 5.84 -0.06 51 0 406 0
29JUN26 40.00 C 0.00 0.00 0.00 5.06 -0.59 47 0 2,238 0
29JUN26 41.00 C 0.00 0.00 0.00 4.64 -0.54 48 0 217 0
29JUN26 42.00 C 0.00 0.00 0.00 4.24 -0.50 48 0 61 0
29JUN26 43.00 C 0.00 0.00 0.00 3.88 -0.48 49 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 3.55 -0.44 49 0 328 0
29JUN26 45.00 C 0.00 0.00 0.00 3.25 -0.41 49 0 795 0
29JUN26 46.00 C 0.00 0.00 0.00 2.97 -0.39 50 0 456 0
29JUN26 47.00 C 0.00 0.00 0.00 2.72 -0.36 50 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 2.50 -0.32 50 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 2.30 -0.28 51 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 2.11 -0.26 51 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 1.73 -0.19 52 0 153 0
29SEP26 22.00 C 0.00 0.00 0.00 19.31 -1.13 49 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 18.61 -0.72 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 17.44 -1.43 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.66 -1.03 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.84 -1.01 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.17 -0.89 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.21 -1.12 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.50 -0.95 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 12.75 -0.61 50 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 12.27 -0.57 53 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 11.48 -0.28 51 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 10.88 -0.53 52 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 10.23 -0.50 52 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 9.68 -0.56 52 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 8.70 -0.76 48 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 8.29 -0.64 49 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 7.93 -0.36 51 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 7.40 -0.28 50 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 6.94 -0.62 50 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 6.35 -0.40 49 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 5.98 -0.56 49 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 5.67 -0.47 50 0 32 0
29SEP26 44.00 C 0.00 0.00 0.00 5.33 -0.44 50 0 77 0
29SEP26 45.00 C 0.00 0.00 0.00 5.00 -0.43 50 0 44 0
29SEP26 46.00 C 0.00 0.00 0.00 4.70 -0.41 51 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 4.43 -0.37 51 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.16 -0.36 51 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 3.92 -0.37 51 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 3.69 -0.36 52 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 3.18 -0.28 52 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 19.82 -1.22 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.28 -0.75 57 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 18.24 -1.06 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 17.32 -1.04 50 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 16.66 -1.00 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 15.93 -0.80 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.24 -0.84 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.24 -1.09 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.84 -0.86 52 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 12.93 -0.69 49 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 12.54 -0.74 52 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 11.73 -0.82 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 11.21 -0.71 50 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 10.92 -0.50 52 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.20 -0.56 51 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 9.42 -0.78 49 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 9.29 -0.40 51 0 1,110 0
30DEC26 39.00 C 0.00 0.00 0.00 8.87 -0.33 52 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 8.45 -0.30 52 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 7.67 -0.80 49 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 7.35 -0.46 50 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 6.98 -0.56 50 0 614 0
30DEC26 44.00 C 0.00 0.00 0.00 6.64 -0.54 50 0 33 0
30DEC26 45.00 C 0.00 0.00 0.00 6.36 -0.48 51 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 6.06 -0.45 51 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 5.70 -0.50 50 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 5.44 -0.50 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.20 -0.44 51 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 4.94 -0.51 51 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.43 - 52 0 0 -
TOTAL CALL 7,110 92,679 +1,281
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 321 0 148 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 299 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 278 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 258 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 239 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 220 0 664 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 202 0 616 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 185 0 1,068 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 168 0 1,384 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 152 0 2,923 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2,290 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,371 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 105 2 2,656 -2
26FEB26 35.00 P 0.02 0.02 0.02 0.01 0.00 90 8 609 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,736 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,854 0
26FEB26 38.00 P 0.09 0.10 0.08 0.04 +0.02 58 57 911 -29
26FEB26 39.00 P 0.15 0.27 0.11 0.13 +0.05 56 117 659 +55
26FEB26 40.00 P 0.39 0.60 0.31 0.36 +0.14 55 102 804 +65
26FEB26 41.00 P 0.61 1.20 0.61 0.84 +0.33 57 222 903 +114
26FEB26 42.00 P 1.88 1.88 1.88 1.60 +0.60 66 1 436 -1
26FEB26 43.00 P 0.00 0.00 0.00 2.37 +0.67 59 0 174 0
26FEB26 44.00 P 0.00 0.00 0.00 3.46 +1.02 92 0 319 0
26FEB26 45.00 P 0.00 0.00 0.00 4.46 +1.00 110 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 5.28 +0.91 0 0 120 0
26FEB26 47.00 P 0.00 0.00 0.00 6.49 +1.09 148 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 7.38 +1.00 139 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 8.29 +0.95 109 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 9.34 +1.02 151 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 12.07 - 243 0 0 -
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 196 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 0.00 189 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 0.00 179 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 0.00 143 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 0.00 134 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 130 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 126 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 122 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 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 0.00 111 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 0.00 104 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 72 0 519 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 186 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 617 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 335 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 366 0
30MAR26 29.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 820 0
30MAR26 30.00 P 0.15 0.15 0.15 0.05 +0.02 51 40 1,881 0
30MAR26 31.00 P 0.00 0.00 0.00 0.09 +0.03 51 0 378 0
30MAR26 32.00 P 0.23 0.26 0.21 0.14 +0.05 50 37 1,655 +25
30MAR26 33.00 P 0.29 0.32 0.28 0.22 +0.07 50 62 9,303 -45
30MAR26 34.00 P 0.31 0.42 0.29 0.33 +0.10 50 114 684 +75
30MAR26 35.00 P 0.40 0.54 0.39 0.48 +0.13 50 126 2,533 +125
30MAR26 36.00 P 0.67 0.75 0.64 0.67 +0.15 50 79 7,986 +10
30MAR26 37.00 P 0.71 1.02 0.71 0.91 +0.19 49 130 2,288 +82
30MAR26 38.00 P 1.00 1.33 1.00 1.21 +0.26 49 116 2,768 +20
30MAR26 39.00 P 1.25 1.73 1.25 1.58 +0.33 48 149 928 +35
30MAR26 40.00 P 1.70 2.16 1.70 2.04 +0.42 49 55 8,420 +9
30MAR26 41.00 P 2.10 2.73 2.10 2.56 +0.49 49 172 326 +72
30MAR26 42.00 P 2.84 3.26 2.84 3.17 +0.56 50 62 544 -34
30MAR26 43.00 P 4.06 4.06 4.06 3.84 +0.65 51 10 294 -10
30MAR26 44.00 P 0.00 0.00 0.00 4.57 +0.70 52 0 83 0
30MAR26 45.00 P 5.17 5.17 5.17 5.48 +0.70 56 30 203 0
30MAR26 46.00 P 0.00 0.00 0.00 6.33 +0.96 58 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 7.20 +0.79 60 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 8.10 +1.22 62 0 0 0
30MAR26 49.00 P 8.60 8.60 8.60 8.50 +0.81 46 15 15 +15
30MAR26 50.00 P 9.52 9.52 9.52 9.96 +0.88 67 15 30 0
30MAR26 52.50 P 0.00 0.00 0.00 12.21 +1.11 68 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 29 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 34 0
29APR26 27.00 P 0.17 0.18 0.17 0.04 +0.02 46 28 146 +28
29APR26 28.00 P 0.00 0.00 0.00 0.07 +0.04 47 0 157 0
29APR26 29.00 P 0.00 0.00 0.00 0.11 +0.05 47 0 525 0
29APR26 30.00 P 0.00 0.00 0.00 0.17 +0.07 47 0 374 0
29APR26 31.00 P 0.39 0.39 0.39 0.26 +0.11 47 5 252 0
29APR26 32.00 P 0.00 0.00 0.00 0.37 +0.13 47 0 202 0
29APR26 33.00 P 0.67 0.67 0.67 0.53 +0.18 47 3 388 -3
29APR26 34.00 P 0.80 0.80 0.80 0.73 +0.22 48 15 312 0
29APR26 35.00 P 0.95 1.03 0.95 0.96 +0.25 48 60 329 +26
29APR26 36.00 P 1.17 1.28 1.17 1.24 +0.29 48 30 1,161 0
29APR26 37.00 P 1.46 1.46 1.46 1.57 +0.34 48 15 133 +6
29APR26 38.00 P 1.81 1.99 1.81 1.95 +0.38 48 71 140 -15
29APR26 39.00 P 2.08 2.38 2.08 2.37 +0.43 48 67 585 +15
29APR26 40.00 P 2.52 2.98 2.52 2.84 +0.48 48 202 226 +120
29APR26 41.00 P 3.33 3.48 3.17 3.39 +0.55 49 141 235 +90
29APR26 42.00 P 3.85 4.08 3.84 3.94 +0.57 48 228 292 +213
29APR26 43.00 P 4.46 4.46 4.44 4.64 +0.67 50 30 114 +22
29APR26 44.00 P 5.24 5.24 5.24 5.26 +0.66 49 24 121 0
29APR26 45.00 P 0.00 0.00 0.00 6.05 +0.72 50 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 6.51 +0.24 46 0 49 0
29APR26 47.00 P 0.00 0.00 0.00 7.24 +0.42 45 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 8.36 +0.75 51 0 0 0
29APR26 49.00 P 9.17 9.17 9.17 9.20 +0.74 52 27 27 +27
29APR26 50.00 P 0.00 0.00 0.00 10.18 +0.86 54 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 12.21 +0.38 51 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.59 +0.82 54 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.95 +0.84 54 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 19.31 +0.89 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.14 +0.04 48 0 51 0
28MAY26 28.00 P 0.00 0.00 0.00 0.21 +0.06 48 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.29 +0.07 48 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.41 +0.10 48 0 65 0
28MAY26 31.00 P 0.00 0.00 0.00 0.56 +0.13 48 0 77 0
28MAY26 32.00 P 0.72 0.72 0.72 0.73 +0.16 48 60 205 +60
28MAY26 33.00 P 0.00 0.00 0.00 0.94 +0.19 48 0 266 0
28MAY26 34.00 P 1.13 1.13 1.13 1.17 +0.20 48 10 240 +10
28MAY26 35.00 P 1.46 1.46 1.41 1.44 +0.25 48 46 113 +15
28MAY26 36.00 P 1.81 1.81 1.72 1.76 +0.30 48 45 141 -15
28MAY26 37.00 P 0.00 0.00 0.00 2.12 +0.38 48 0 273 0
28MAY26 38.00 P 2.25 2.45 2.25 2.53 +0.41 48 55 172 +25
28MAY26 39.00 P 2.94 2.94 2.94 2.94 +0.41 48 12 203 0
28MAY26 40.00 P 3.14 3.21 3.14 3.47 +0.51 48 60 195 +60
28MAY26 41.00 P 3.70 4.07 3.70 4.02 +0.54 48 75 279 +30
28MAY26 42.00 P 4.64 4.70 4.47 4.64 +0.60 49 90 255 +90
28MAY26 43.00 P 0.00 0.00 0.00 5.28 +0.67 50 0 75 0
28MAY26 44.00 P 5.77 5.77 5.77 5.96 +0.71 50 2 32 +2
28MAY26 45.00 P 6.28 6.28 6.28 6.59 +0.66 50 15 45 +15
28MAY26 46.00 P 0.00 0.00 0.00 7.33 +0.94 50 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 8.06 +0.96 50 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 8.73 +0.63 48 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 9.83 +0.86 53 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 10.76 +1.35 55 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.83 +0.91 55 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.91 +0.78 53 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 17.25 +0.86 55 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.00 +1.39 65 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.02 53 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.04 +0.03 51 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.07 +0.06 52 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.10 +0.08 52 0 488 0
29JUN26 24.00 P 0.00 0.00 0.00 0.14 +0.11 51 0 90 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 +0.14 51 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.27 +0.19 51 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 +0.24 51 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.47 +0.29 51 0 394 0
29JUN26 29.00 P 0.56 0.56 0.56 0.61 +0.34 51 5 1,186 0
29JUN26 30.00 P 0.00 0.00 0.00 0.74 +0.35 50 0 652 0
29JUN26 31.00 P 0.00 0.00 0.00 0.91 +0.38 49 0 869 0
29JUN26 32.00 P 0.00 0.00 0.00 1.11 +0.40 49 0 596 0
29JUN26 33.00 P 0.00 0.00 0.00 1.36 +0.42 49 0 435 0
29JUN26 34.00 P 0.00 0.00 0.00 1.62 +0.43 49 0 1,099 0
29JUN26 35.00 P 0.00 0.00 0.00 1.94 +0.44 48 0 302 0
29JUN26 36.00 P 0.00 0.00 0.00 2.27 +0.43 48 0 157 0
29JUN26 37.00 P 2.65 2.65 2.65 2.66 +0.43 48 40 385 +15
29JUN26 38.00 P 0.00 0.00 0.00 3.09 +0.42 48 0 253 0
29JUN26 39.00 P 0.00 0.00 0.00 3.55 +0.45 48 0 139 0
29JUN26 40.00 P 0.00 0.00 0.00 4.09 +0.53 49 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 4.64 +0.56 49 0 76 0
29JUN26 42.00 P 0.00 0.00 0.00 5.24 +0.61 49 0 40 0
29JUN26 43.00 P 0.00 0.00 0.00 5.87 +0.64 49 0 110 0
29JUN26 44.00 P 0.00 0.00 0.00 6.55 +0.68 50 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 7.31 +0.77 51 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 8.07 +1.04 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.81 +0.78 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.67 +0.89 53 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 10.17 +0.42 51 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 10.97 +0.73 51 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 13.34 +1.11 55 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 +0.22 53 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 0.44 +0.26 53 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.56 +0.31 53 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.67 +0.33 53 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.81 +0.35 52 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 0.96 +0.37 52 0 263 0
29SEP26 28.00 P 0.00 0.00 0.00 1.17 +0.41 52 0 136 0
29SEP26 29.00 P 0.00 0.00 0.00 1.38 +0.43 51 0 65 0
29SEP26 30.00 P 0.00 0.00 0.00 1.62 +0.44 51 0 469 0
29SEP26 31.00 P 0.00 0.00 0.00 1.88 +0.45 51 0 428 0
29SEP26 32.00 P 0.00 0.00 0.00 2.15 +0.42 50 0 326 0
29SEP26 33.00 P 0.00 0.00 0.00 2.49 +0.45 50 0 269 0
29SEP26 34.00 P 0.00 0.00 0.00 2.82 +0.42 50 0 649 0
29SEP26 35.00 P 0.00 0.00 0.00 3.17 +0.38 50 0 898 0
29SEP26 36.00 P 0.00 0.00 0.00 3.58 +0.39 50 0 963 0
29SEP26 37.00 P 0.00 0.00 0.00 4.02 +0.42 50 0 886 0
29SEP26 38.00 P 0.00 0.00 0.00 4.50 +0.46 50 0 538 0
29SEP26 39.00 P 0.00 0.00 0.00 5.01 +0.49 50 0 532 0
29SEP26 40.00 P 0.00 0.00 0.00 5.55 +0.54 50 0 2,000 0
29SEP26 41.00 P 6.08 6.08 5.91 6.07 +0.50 50 64 591 +49
29SEP26 42.00 P 0.00 0.00 0.00 6.71 +0.57 50 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 7.31 +0.57 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 7.96 +0.60 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.37 +0.37 48 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 9.25 +0.53 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.08 +0.66 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.71 +0.55 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 11.60 +0.73 52 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 12.42 +0.76 53 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 14.33 +0.59 53 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 +0.27 54 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.81 +0.27 53 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.95 +0.28 52 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.12 +0.28 52 0 103 0
30DEC26 26.00 P 1.19 1.19 1.19 1.34 +0.32 52 6 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.56 +0.33 52 0 3 0
30DEC26 28.00 P 0.00 0.00 0.00 1.80 +0.32 52 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 2.08 +0.36 51 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 2.35 +0.32 51 0 84 0
30DEC26 31.00 P 0.00 0.00 0.00 2.67 +0.36 51 0 67 0
30DEC26 32.00 P 0.00 0.00 0.00 3.01 +0.38 51 0 347 0
30DEC26 33.00 P 0.00 0.00 0.00 3.35 +0.38 50 0 51 0
30DEC26 34.00 P 0.00 0.00 0.00 3.72 +0.38 50 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 4.14 +0.42 50 0 280 0
30DEC26 36.00 P 0.00 0.00 0.00 4.72 +0.56 51 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.98 +0.39 50 0 1,126 0
30DEC26 38.00 P 0.00 0.00 0.00 5.47 +0.40 49 0 1,122 0
30DEC26 39.00 P 0.00 0.00 0.00 6.00 +0.49 49 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.57 +0.47 50 0 53 0
30DEC26 41.00 P 0.00 0.00 0.00 7.15 +0.46 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.72 +0.48 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.35 +0.49 50 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.03 +0.57 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.64 +0.50 50 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 10.34 +0.52 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.11 +0.65 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.76 +0.50 51 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.49 +0.66 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.35 +0.62 52 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 15.43 - 53 0 0 -
TOTAL PUT 3,252 107,827 +1,466
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.46
26FEB26 3.90 C 0.000 0.000 0.000 1.564 -0.087 206 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.464 -0.087 192 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.361 -0.090 138 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.261 -0.090 126 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.164 -0.087 152 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 1.061 -0.090 105 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.961 -0.090 94 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.861 -0.090 84 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.761 -0.090 74 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.661 -0.090 64 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.564 -0.087 76 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.467 -0.084 73 0 155 0
26FEB26 5.25 C 0.000 0.000 0.000 0.219 -0.083 42 0 285 0
26FEB26 5.50 C 0.040 0.040 0.033 0.032 -0.051 30 4 460 0
26FEB26 5.75 C 0.005 0.005 0.005 0.001 -0.005 33 2 770 -2
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 56 0 719 0
26FEB26 6.25 C 0.001 0.001 0.001 0.001 0.000 77 1 891 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 96 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 114 0 184 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 131 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 147 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 162 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 177 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 191 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 204 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 217 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 230 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 242 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 253 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.468 -0.090 60 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.368 -0.090 0 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.268 -0.091 0 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.169 -0.090 55 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 2.069 -0.090 45 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.969 -0.090 0 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.869 -0.091 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.770 -0.090 43 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.697 -0.063 76 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.570 -0.091 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.471 -0.090 37 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.371 -0.090 32 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.271 -0.089 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.177 -0.085 40 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 1.078 -0.084 37 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.001 -0.062 47 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.881 -0.082 33 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.782 -0.089 30 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.687 -0.069 29 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.591 -0.068 27 0 0 0
30MAR26 5.00 C 0.479 0.479 0.477 0.499 -0.066 25 45 74 +34
30MAR26 5.25 C 0.000 0.000 0.000 0.297 -0.060 24 0 225 0
30MAR26 5.50 C 0.150 0.150 0.150 0.149 -0.048 24 13 484 +10
30MAR26 5.75 C 0.070 0.070 0.062 0.062 -0.031 24 12 948 0
30MAR26 6.00 C 0.030 0.030 0.030 0.021 -0.018 23 62 937 0
30MAR26 6.25 C 0.016 0.016 0.015 0.006 -0.007 24 120 557 +120
30MAR26 6.50 C 0.000 0.000 0.000 0.002 -0.002 25 0 92 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 39 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 42 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 46 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.579 -0.091 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.476 -0.094 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.382 -0.089 29 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.282 -0.090 26 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.218 -0.055 43 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.084 -0.091 23 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.001 -0.076 31 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.881 -0.091 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.796 -0.091 23 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.732 -0.060 30 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.645 -0.061 29 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 0.531 -0.104 23 0 21 0
29APR26 5.25 C 0.000 0.000 0.000 0.356 -0.062 24 0 70 0
29APR26 5.50 C 0.198 0.198 0.196 0.222 -0.048 25 60 880 +30
29APR26 5.75 C 0.110 0.110 0.110 0.128 -0.033 25 1 299 0
29APR26 6.00 C 0.065 0.065 0.065 0.068 -0.022 25 7 157 +7
29APR26 6.25 C 0.000 0.000 0.000 0.036 -0.010 26 0 6 0
29APR26 6.50 C 0.000 0.000 0.000 0.016 -0.007 25 0 55 0
29APR26 6.75 C 0.000 0.000 0.000 0.007 -0.004 25 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.003 -0.002 26 0 15 0
29APR26 7.25 C 0.000 0.000 0.000 0.002 0.000 27 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.485 -0.095 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.383 -0.098 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.288 -0.085 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.224 -0.061 35 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.090 -0.098 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.023 -0.060 29 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.935 -0.064 29 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.842 -0.045 28 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.753 -0.042 27 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.645 -0.067 22 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.561 -0.074 22 0 140 0
28MAY26 5.25 C 0.000 0.000 0.000 0.395 -0.061 23 0 65 0
28MAY26 5.50 C 0.000 0.000 0.000 0.263 -0.049 23 0 282 0
28MAY26 5.75 C 0.000 0.000 0.000 0.165 -0.037 24 0 63 0
28MAY26 6.00 C 0.000 0.000 0.000 0.098 -0.026 24 0 179 0
28MAY26 6.25 C 0.000 0.000 0.000 0.056 -0.016 24 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.032 -0.011 24 0 162 0
28MAY26 6.75 C 0.000 0.000 0.000 0.016 -0.007 24 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.008 -0.004 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.004 -0.002 25 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.697 -0.063 22 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.581 -0.089 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.501 -0.079 23 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.386 -0.095 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.310 -0.063 25 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.224 -0.061 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.090 -0.098 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.023 -0.060 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.935 -0.064 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.842 -0.062 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.753 -0.067 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.668 -0.073 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.596 -0.069 22 0 15 0
29JUN26 5.25 C 0.000 0.000 0.000 0.434 -0.059 22 0 499 0
29JUN26 5.50 C 0.000 0.000 0.000 0.303 -0.048 23 0 370 0
29JUN26 5.75 C 0.000 0.000 0.000 0.204 -0.037 23 0 390 0
29JUN26 6.00 C 0.000 0.000 0.000 0.131 -0.027 23 0 315 0
29JUN26 6.25 C 0.000 0.000 0.000 0.081 -0.019 23 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.051 -0.013 24 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.030 -0.008 24 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.017 -0.005 24 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.009 -0.003 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.005 -0.002 24 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.697 -0.070 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.582 -0.088 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.501 -0.079 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.386 -0.095 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.310 -0.063 21 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.224 -0.061 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.106 -0.082 13 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.023 -0.073 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.935 -0.076 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.848 -0.082 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.772 -0.079 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.700 -0.077 21 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.632 -0.074 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.483 -0.064 23 0 33 0
29SEP26 5.50 C 0.000 0.000 0.000 0.367 -0.048 23 0 134 0
29SEP26 5.75 C 0.000 0.000 0.000 0.274 -0.036 24 0 24 0
29SEP26 6.00 C 0.000 0.000 0.000 0.195 -0.039 24 0 531 0
29SEP26 6.25 C 0.000 0.000 0.000 0.137 -0.034 24 0 538 0
29SEP26 6.50 C 0.000 0.000 0.000 0.094 -0.026 24 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.063 -0.020 23 0 58 0
29SEP26 7.00 C 0.000 0.000 0.000 0.042 -0.015 23 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.028 -0.011 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.018 -0.008 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.011 -0.006 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.007 -0.004 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.005 -0.002 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 -0.001 23 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 1.589 -0.084 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.501 -0.079 12 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.390 -0.091 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.310 -0.075 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.224 -0.065 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.123 -0.083 19 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.047 -0.077 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.968 -0.079 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.895 -0.077 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.826 -0.075 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.760 -0.073 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.699 -0.070 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.560 -0.065 23 0 47 0
30DEC26 5.50 C 0.000 0.000 0.000 0.444 -0.058 23 0 2 0
30DEC26 5.75 C 0.000 0.000 0.000 0.348 -0.050 23 0 5 0
30DEC26 6.00 C 0.000 0.000 0.000 0.277 -0.036 24 0 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.218 -0.025 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.167 -0.026 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.125 -0.027 24 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.093 -0.023 24 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.068 -0.019 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.051 -0.013 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.037 -0.011 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.026 -0.010 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.019 -0.007 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.014 -0.005 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.010 -0.004 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.007 -0.003 24 0 0 0
TOTAL CALL 327 14,144 +199
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 178 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 165 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 153 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 142 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 108 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 97 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 86 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 75 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 64 0 172 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 54 0 212 0
26FEB26 5.25 P 0.000 0.000 0.000 0.002 +0.001 30 0 755 0
26FEB26 5.50 P 0.078 0.078 0.060 0.069 +0.033 28 39 660 -4
26FEB26 5.75 P 0.000 0.000 0.000 0.290 +0.079 0 0 145 -36
26FEB26 6.00 P 0.540 0.540 0.540 0.556 +0.092 94 1 83 -1
26FEB26 6.25 P 0.000 0.000 0.000 0.806 +0.096 123 0 30 0
26FEB26 6.50 P 0.000 0.000 0.000 1.040 +0.061 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.329 +0.107 213 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.540 +0.074 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.844 +0.093 284 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.092 +0.083 307 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.343 +0.077 330 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.592 +0.072 349 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.843 +0.081 371 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.040 +0.069 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.343 +0.073 410 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.540 +0.068 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.844 +0.074 448 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 62 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 59 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 56 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 52 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 49 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 46 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 43 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 40 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 37 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 34 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.003 +0.001 24 0 1,079 0
30MAR26 4.80 P 0.000 0.000 0.000 0.006 +0.001 24 0 460 0
30MAR26 4.90 P 0.000 0.000 0.000 0.010 +0.002 23 0 475 0
30MAR26 5.00 P 0.021 0.021 0.020 0.019 +0.004 23 78 634 +45
30MAR26 5.25 P 0.068 0.071 0.067 0.069 +0.016 23 10 780 -4
30MAR26 5.50 P 0.000 0.000 0.000 0.170 +0.026 23 0 503 0
30MAR26 5.75 P 0.000 0.000 0.000 0.343 +0.052 24 0 327 0
30MAR26 6.00 P 0.000 0.000 0.000 0.557 +0.066 25 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.814 +0.089 35 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.040 +0.061 0 0 3 0
30MAR26 6.75 P 0.000 0.000 0.000 1.329 +0.093 54 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.540 +0.046 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.844 +0.093 72 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.092 +0.083 77 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.343 +0.077 84 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.592 +0.072 89 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.843 +0.081 94 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.044 +0.026 72 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.343 +0.073 104 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.540 +0.068 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.844 +0.074 113 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.002 +0.001 25 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.004 +0.001 25 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.006 +0.001 25 0 11 0
29APR26 4.60 P 0.000 0.000 0.000 0.012 +0.003 25 0 1 0
29APR26 4.70 P 0.000 0.000 0.000 0.019 +0.006 25 0 265 0
29APR26 4.80 P 0.000 0.000 0.000 0.029 +0.008 25 0 84 0
29APR26 4.90 P 0.046 0.046 0.046 0.041 +0.008 25 3 180 +3
29APR26 5.00 P 0.000 0.000 0.000 0.062 +0.015 26 0 478 0
29APR26 5.25 P 0.145 0.145 0.145 0.136 +0.028 26 8 410 0
29APR26 5.50 P 0.278 0.279 0.278 0.252 +0.043 26 60 1,353 +60
29APR26 5.75 P 0.000 0.000 0.000 0.410 +0.058 27 0 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.606 +0.072 28 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.830 +0.082 30 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.074 +0.089 35 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.329 +0.093 41 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.547 +0.053 37 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.844 +0.093 54 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.092 +0.083 58 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.343 +0.077 63 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.592 +0.072 67 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.843 +0.077 71 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.045 +0.026 57 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.343 +0.073 78 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.004 +0.002 25 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.006 +0.002 25 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.009 +0.002 24 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.015 +0.004 25 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.022 +0.005 24 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.032 +0.007 24 0 71 0
28MAY26 4.80 P 0.053 0.053 0.053 0.046 +0.010 24 30 161 0
28MAY26 4.90 P 0.000 0.000 0.000 0.064 +0.014 24 0 150 0
28MAY26 5.00 P 0.000 0.000 0.000 0.087 +0.018 25 0 39 0
28MAY26 5.25 P 0.179 0.179 0.179 0.166 +0.028 25 1 158 +1
28MAY26 5.50 P 0.000 0.000 0.000 0.283 +0.041 25 0 66 0
28MAY26 5.75 P 0.000 0.000 0.000 0.438 +0.055 25 0 101 0
28MAY26 6.00 P 0.000 0.000 0.000 0.627 +0.068 26 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.843 +0.078 28 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.078 +0.085 31 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.329 +0.091 35 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.569 +0.075 38 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.844 +0.093 46 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.092 +0.083 50 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.343 +0.077 54 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.616 +0.096 61 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.869 +0.088 65 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.131 +0.112 70 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 24 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.003 +0.001 24 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.005 +0.002 24 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.007 +0.002 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.011 +0.003 24 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.017 +0.005 24 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.024 +0.006 24 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.034 +0.007 24 0 175 0
29JUN26 4.70 P 0.000 0.000 0.000 0.048 +0.011 24 0 97 0
29JUN26 4.80 P 0.000 0.000 0.000 0.065 +0.014 24 0 97 0
29JUN26 4.90 P 0.000 0.000 0.000 0.085 +0.016 24 0 271 0
29JUN26 5.00 P 0.121 0.121 0.120 0.110 +0.020 24 31 412 +29
29JUN26 5.25 P 0.210 0.210 0.210 0.196 +0.032 24 5 348 0
29JUN26 5.50 P 0.000 0.000 0.000 0.314 +0.043 24 0 468 0
29JUN26 5.75 P 0.000 0.000 0.000 0.466 +0.055 25 0 384 0
29JUN26 6.00 P 0.000 0.000 0.000 0.649 +0.066 25 0 259 0
29JUN26 6.25 P 0.000 0.000 0.000 0.857 +0.075 26 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.086 +0.082 28 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.331 +0.089 32 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.586 +0.092 36 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.844 +0.093 41 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.101 +0.092 46 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.359 +0.093 50 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.616 +0.093 54 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.869 +0.088 58 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.131 +0.110 62 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.357 +0.087 61 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.607 +0.090 64 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.844 +0.074 64 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.009 +0.001 24 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.013 +0.001 24 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.018 +0.001 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.025 +0.002 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.033 +0.003 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.043 +0.004 23 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.056 +0.004 23 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.073 +0.007 23 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.091 +0.007 23 0 167 0
29SEP26 4.70 P 0.100 0.100 0.100 0.114 +0.009 23 50 174 -7
29SEP26 4.80 P 0.000 0.000 0.000 0.140 +0.012 23 0 80 0
29SEP26 4.90 P 0.000 0.000 0.000 0.170 +0.013 23 0 100 0
29SEP26 5.00 P 0.000 0.000 0.000 0.204 +0.017 23 0 1,148 0
29SEP26 5.25 P 0.000 0.000 0.000 0.311 +0.024 23 0 195 0
29SEP26 5.50 P 0.000 0.000 0.000 0.447 +0.033 23 0 222 0
29SEP26 5.75 P 0.000 0.000 0.000 0.615 +0.046 24 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.803 +0.053 25 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.004 +0.070 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.204 +0.061 25 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.448 +0.075 28 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.671 +0.084 28 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.899 +0.072 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.139 +0.072 29 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.372 +0.062 29 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.626 +0.072 32 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.871 +0.074 33 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.131 +0.084 38 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.371 +0.078 38 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.615 +0.078 39 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.863 +0.081 41 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.031 +0.002 24 0 10 0
30DEC26 4.00 P 0.035 0.035 0.035 0.041 +0.003 24 25 29 +25
30DEC26 4.10 P 0.000 0.000 0.000 0.050 +0.004 24 0 11 0
30DEC26 4.20 P 0.000 0.000 0.000 0.063 +0.004 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.079 +0.007 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.099 +0.009 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.118 +0.010 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.143 +0.011 24 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.171 +0.015 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.204 +0.016 24 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.241 +0.018 24 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.281 +0.022 24 0 21 0
30DEC26 5.25 P 0.000 0.000 0.000 0.398 +0.029 25 0 1 0
30DEC26 5.50 P 0.000 0.000 0.000 0.534 +0.034 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.690 +0.041 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.866 +0.050 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.059 +0.058 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.266 +0.065 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.479 +0.069 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.679 +0.050 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.935 +0.080 29 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.156 +0.069 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.393 +0.070 29 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.628 +0.066 29 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.872 +0.075 30 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.131 +0.084 33 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.375 +0.082 34 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.621 +0.084 35 0 0 0
TOTAL PUT 341 19,081 +111
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 ($0.001) CLOSING PRICE HK$ 4.69
26FEB26 3.10 C 0.000 0.000 0.000 1.590 -0.071 0 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.495 -0.066 245 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.395 -0.066 228 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.295 -0.066 210 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.195 -0.066 194 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.095 -0.066 177 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.995 -0.066 161 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.917 -0.044 209 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.814 -0.047 183 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 0.696 -0.065 119 0 400 0
26FEB26 4.10 C 0.571 0.582 0.571 0.608 -0.053 133 3,000 1,315 -1,685
26FEB26 4.20 C 0.000 0.000 0.000 0.495 -0.066 84 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.397 -0.064 75 0 155 0
26FEB26 4.40 C 0.306 0.306 0.306 0.299 -0.062 63 25 4,842 -25
26FEB26 4.50 C 0.000 0.000 0.000 0.197 -0.064 42 0 2,967 0
26FEB26 4.60 C 0.115 0.115 0.108 0.099 -0.066 27 148 1,439 -148
26FEB26 4.70 C 0.039 0.045 0.025 0.029 -0.050 24 826 5,931 -6
26FEB26 4.80 C 0.007 0.007 0.007 0.004 -0.023 24 100 4,215 0
26FEB26 4.90 C 0.003 0.003 0.003 0.001 -0.005 30 15 6,163 -15
26FEB26 5.00 C 0.000 0.000 0.000 0.001 0.000 41 0 10,251 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 67 0 4,644 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 90 0 1,298 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 112 0 817 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 132 0 277 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 151 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 169 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 186 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 202 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 217 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 232 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.796 -0.072 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.724 -0.044 93 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.626 -0.042 88 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.543 -0.026 93 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.441 -0.028 86 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.303 -0.066 50 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.227 -0.042 67 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.104 -0.066 43 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.008 -0.062 43 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.917 -0.053 46 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.814 -0.057 39 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 0.711 -0.050 33 0 101 0
30MAR26 4.10 C 0.619 0.619 0.598 0.608 -0.055 27 4,000 5,000 +3,000
30MAR26 4.20 C 0.000 0.000 0.000 0.518 -0.048 28 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.421 -0.049 24 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.320 -0.056 19 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.244 -0.053 20 0 18,647 0
30MAR26 4.60 C 0.166 0.170 0.165 0.172 -0.043 20 322 14,676 +322
30MAR26 4.70 C 0.108 0.108 0.108 0.115 -0.035 19 100 40,313 0
30MAR26 4.80 C 0.076 0.082 0.066 0.071 -0.029 19 915 28,387 +70
30MAR26 4.90 C 0.050 0.050 0.046 0.041 -0.022 19 240 9,003 +240
30MAR26 5.00 C 0.031 0.031 0.030 0.022 -0.017 19 97 54,573 0
30MAR26 5.25 C 0.011 0.013 0.011 0.004 -0.004 19 730 6,175 -240
30MAR26 5.50 C 0.007 0.007 0.007 0.001 -0.001 21 90 3,079 0
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 26 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 31 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 36 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 40 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 48 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.543 -0.026 71 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.447 -0.022 68 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.344 -0.025 62 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.227 -0.064 50 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.125 -0.045 45 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.036 -0.034 46 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.917 -0.055 33 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.829 -0.045 35 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.729 -0.049 31 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.626 -0.056 26 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.528 -0.059 23 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.431 -0.065 20 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.340 -0.064 18 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.258 -0.058 17 0 1,326 0
29APR26 4.60 C 0.236 0.236 0.236 0.187 -0.049 17 1 734 0
29APR26 4.70 C 0.168 0.168 0.159 0.129 -0.040 17 21 15,407 -19
29APR26 4.80 C 0.120 0.120 0.120 0.084 -0.031 16 15 1,481 0
29APR26 4.90 C 0.085 0.085 0.085 0.052 -0.022 16 50 1,426 -50
29APR26 5.00 C 0.063 0.063 0.062 0.030 -0.015 16 150 3,784 -100
29APR26 5.25 C 0.028 0.028 0.028 0.006 -0.004 16 50 1,475 +50
29APR26 5.50 C 0.000 0.000 0.000 0.001 -0.001 17 0 856 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 21 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 24 0 83 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 28 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.344 -0.029 56 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.232 -0.059 48 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.139 -0.036 46 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.036 -0.040 42 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.934 -0.046 37 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.831 -0.052 33 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.729 -0.059 29 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.628 -0.066 25 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.528 -0.071 22 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.432 -0.069 19 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.342 -0.066 18 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.261 -0.061 17 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.191 -0.055 16 0 30 0
28MAY26 4.70 C 0.000 0.000 0.000 0.134 -0.046 16 0 1,758 0
28MAY26 4.80 C 0.143 0.144 0.143 0.090 -0.038 16 603 661 +601
28MAY26 4.90 C 0.111 0.111 0.109 0.058 -0.029 16 1,194 2,468 +1,194
28MAY26 5.00 C 0.083 0.083 0.083 0.036 -0.022 16 1,791 2,622 +1,791
28MAY26 5.25 C 0.045 0.045 0.045 0.009 -0.009 16 50 921 +50
28MAY26 5.50 C 0.000 0.000 0.000 0.002 -0.003 16 0 1,216 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 18 0 111 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 21 0 172 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 86 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 29 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.727 -0.086 60 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.632 -0.082 58 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.543 -0.073 58 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.447 -0.071 55 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.344 -0.073 51 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.233 -0.081 44 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.139 -0.072 42 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.036 -0.073 38 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.934 -0.073 34 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.832 -0.072 30 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.731 -0.072 27 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.631 -0.072 24 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.535 -0.071 22 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.443 -0.061 20 0 2,268 0
29JUN26 4.40 C 0.000 0.000 0.000 0.360 -0.066 19 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.285 -0.062 19 0 3,448 0
29JUN26 4.60 C 0.000 0.000 0.000 0.221 -0.056 18 0 3,227 0
29JUN26 4.70 C 0.000 0.000 0.000 0.168 -0.050 18 0 3,355 0
29JUN26 4.80 C 0.177 0.177 0.177 0.125 -0.043 18 597 1,307 -69
29JUN26 4.90 C 0.156 0.159 0.137 0.091 -0.036 18 2,157 6,516 +696
29JUN26 5.00 C 0.000 0.000 0.000 0.065 -0.030 18 0 7,547 0
29JUN26 5.25 C 0.000 0.000 0.000 0.027 -0.016 18 0 12,392 0
29JUN26 5.50 C 0.000 0.000 0.000 0.010 -0.008 18 0 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.004 -0.003 18 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 -0.002 18 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.727 -0.096 48 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.632 -0.092 46 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.543 -0.078 46 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.447 -0.071 43 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.344 -0.073 40 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.241 -0.073 37 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.139 -0.072 33 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.037 -0.072 30 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.936 -0.071 28 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.837 -0.070 25 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.741 -0.068 23 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.650 -0.065 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.565 -0.061 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.487 -0.057 20 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.416 -0.052 20 0 2,373 0
29SEP26 4.50 C 0.000 0.000 0.000 0.354 -0.047 20 0 3,299 0
29SEP26 4.60 C 0.000 0.000 0.000 0.299 -0.042 20 0 923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.250 -0.039 20 0 237 0
29SEP26 4.80 C 0.000 0.000 0.000 0.209 -0.033 19 0 203 0
29SEP26 4.90 C 0.000 0.000 0.000 0.174 -0.027 19 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.142 -0.026 19 0 1,594 0
29SEP26 5.25 C 0.108 0.108 0.106 0.085 -0.017 19 1,194 2,133 +1,194
29SEP26 5.50 C 0.076 0.076 0.076 0.048 -0.011 19 100 1,327 0
29SEP26 5.75 C 0.000 0.000 0.000 0.026 -0.007 19 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.014 -0.004 19 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.007 -0.002 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
30DEC26 3.10 C 0.000 0.000 0.000 1.651 -0.073 42 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.543 -0.078 38 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.447 -0.071 36 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.344 -0.073 33 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.242 -0.072 30 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.141 -0.070 28 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.041 -0.068 26 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.945 -0.070 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.853 -0.069 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.766 -0.067 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.685 -0.060 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.610 -0.055 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.543 -0.044 20 0 75 0
30DEC26 4.40 C 0.000 0.000 0.000 0.479 -0.057 20 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.418 -0.038 20 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.363 -0.034 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.304 -0.045 19 0 2,781 0
30DEC26 4.80 C 0.000 0.000 0.000 0.264 -0.045 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.227 -0.041 19 0 45 0
30DEC26 5.00 C 0.000 0.000 0.000 0.209 -0.026 20 0 622 0
30DEC26 5.25 C 0.000 0.000 0.000 0.139 -0.031 20 0 547 0
30DEC26 5.50 C 0.000 0.000 0.000 0.091 -0.023 20 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.059 -0.016 20 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.037 -0.011 20 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.022 -0.008 19 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.013 -0.006 19 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.008 -0.004 19 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.005 -0.002 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 -0.001 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 93 0
TOTAL CALL 18,581 399,717 +6,851
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 218 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 203 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 188 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 173 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 159 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 145 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 132 0 1,270 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 119 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 105 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 92 0 2,151 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 79 0 2,816 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 67 0 4,827 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 54 0 5,078 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 23,662 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 29 0 30,808 0
26FEB26 4.60 P 0.008 0.010 0.008 0.006 +0.002 24 1,046 6,226 -88
26FEB26 4.70 P 0.031 0.034 0.031 0.037 +0.016 23 66 4,127 +43
26FEB26 4.80 P 0.000 0.000 0.000 0.113 +0.044 23 0 250 0
26FEB26 4.90 P 0.000 0.000 0.000 0.210 +0.060 0 0 26 0
26FEB26 5.00 P 0.000 0.000 0.000 0.310 +0.062 0 0 0 -20
26FEB26 5.25 P 0.000 0.000 0.000 0.560 +0.055 0 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.810 +0.052 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.060 +0.052 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.310 +0.052 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.560 +0.052 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.810 +0.052 0 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.060 +0.052 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.310 +0.052 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.560 +0.052 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.810 +0.057 0 0 0 0
30MAR26 2.90 P 0.000 0.000 0.000 0.001 0.000 61 0 634 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 57 0 300 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 53 0 434 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 49 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 45 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 42 0 216 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 39 0 706 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 35 0 1,951 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 32 0 4,820 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 29 0 4,120 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 6,866 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 58,488 0
30MAR26 4.10 P 0.009 0.009 0.009 0.001 0.000 19 70 5,583 +70
30MAR26 4.20 P 0.012 0.013 0.012 0.003 +0.001 19 110 10,720 +50
30MAR26 4.30 P 0.016 0.016 0.016 0.008 +0.003 19 12 6,998 -12
30MAR26 4.40 P 0.021 0.025 0.021 0.018 +0.006 19 177 11,410 +21
30MAR26 4.50 P 0.039 0.043 0.038 0.037 +0.011 19 476 18,304 +148
30MAR26 4.60 P 0.059 0.072 0.059 0.064 +0.014 18 939 15,702 +565
30MAR26 4.70 P 0.110 0.116 0.105 0.106 +0.021 18 920 17,600 +870
30MAR26 4.80 P 0.159 0.159 0.159 0.165 +0.029 18 100 1,358 +100
30MAR26 4.90 P 0.233 0.233 0.233 0.241 +0.041 19 20 35 +20
30MAR26 5.00 P 0.000 0.000 0.000 0.333 +0.057 22 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.562 +0.056 22 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.810 +0.051 0 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.060 +0.043 0 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.310 +0.052 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.560 +0.052 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.810 +0.052 0 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.060 +0.052 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.311 +0.053 62 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.560 +0.052 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.810 +0.052 0 0 0 0
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 240 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 18 0 270 0
29APR26 3.90 P 0.000 0.000 0.000 0.002 +0.001 18 0 690 0
29APR26 4.00 P 0.000 0.000 0.000 0.004 +0.002 17 0 1,480 0
29APR26 4.10 P 0.000 0.000 0.000 0.008 +0.003 16 0 360 0
29APR26 4.20 P 0.000 0.000 0.000 0.017 +0.007 16 0 34,836 0
29APR26 4.30 P 0.032 0.033 0.032 0.031 +0.010 16 190 1,455 +168
29APR26 4.40 P 0.049 0.050 0.049 0.056 +0.016 16 150 1,033 +150
29APR26 4.50 P 0.000 0.000 0.000 0.090 +0.025 16 0 2,251 0
29APR26 4.60 P 0.099 0.105 0.099 0.138 +0.035 16 20 3,706 0
29APR26 4.70 P 0.000 0.000 0.000 0.196 +0.042 15 0 380 0
29APR26 4.80 P 0.211 0.211 0.211 0.266 +0.050 15 20 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.344 +0.056 14 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.442 +0.073 16 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.658 +0.066 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.898 +0.068 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.174 +0.104 19 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.423 +0.111 23 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.672 +0.119 27 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.920 +0.126 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.104 +0.068 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.418 +0.141 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.667 +0.148 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.916 +0.156 33 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 17 0 0 0
28MAY26 3.80 P 0.000 0.000 0.000 0.002 0.000 17 0 616 0
28MAY26 3.90 P 0.000 0.000 0.000 0.004 +0.001 16 0 25 0
28MAY26 4.00 P 0.018 0.018 0.018 0.007 +0.001 16 900 1,050 +900
28MAY26 4.10 P 0.000 0.000 0.000 0.015 +0.003 16 0 156 0
28MAY26 4.20 P 0.000 0.000 0.000 0.027 +0.005 16 0 720 0
28MAY26 4.30 P 0.047 0.047 0.047 0.047 +0.009 16 6 370 0
28MAY26 4.40 P 0.000 0.000 0.000 0.071 +0.012 15 0 920 0
28MAY26 4.50 P 0.000 0.000 0.000 0.108 +0.019 15 0 240 0
28MAY26 4.60 P 0.000 0.000 0.000 0.155 +0.026 15 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.212 +0.033 15 0 90 0
28MAY26 4.80 P 0.239 0.239 0.239 0.280 +0.041 15 15 115 +15
28MAY26 4.90 P 0.000 0.000 0.000 0.355 +0.047 14 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.442 +0.058 14 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.682 +0.083 16 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.898 +0.067 0 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.174 +0.103 17 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.423 +0.111 20 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.672 +0.119 23 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.920 +0.125 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.104 +0.005 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.418 +0.141 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.667 +0.127 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.916 +0.153 30 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 22 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 18 0 3,410 0
29JUN26 3.60 P 0.000 0.000 0.000 0.002 0.000 18 0 695 0
29JUN26 3.70 P 0.000 0.000 0.000 0.004 0.000 18 0 1,260 0
29JUN26 3.80 P 0.000 0.000 0.000 0.007 +0.001 18 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.012 +0.001 18 0 2,401 0
29JUN26 4.00 P 0.028 0.028 0.028 0.021 +0.002 18 7 3,480 0
29JUN26 4.10 P 0.000 0.000 0.000 0.034 +0.003 18 0 2,824 0
29JUN26 4.20 P 0.048 0.048 0.048 0.050 +0.005 17 70 26,596 0
29JUN26 4.30 P 0.000 0.000 0.000 0.074 +0.008 17 0 1,818 0
29JUN26 4.40 P 0.094 0.094 0.094 0.106 +0.013 17 10 1,183 -10
29JUN26 4.50 P 0.125 0.125 0.125 0.145 +0.017 17 15 1,097 -3
29JUN26 4.60 P 0.161 0.161 0.161 0.193 +0.022 17 15 1,801 -15
29JUN26 4.70 P 0.207 0.207 0.207 0.249 +0.028 17 10 212 0
29JUN26 4.80 P 0.000 0.000 0.000 0.312 +0.033 17 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.383 +0.039 16 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.460 +0.045 16 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.682 +0.066 14 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.930 +0.091 18 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.175 +0.069 18 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.423 +0.070 18 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.672 +0.071 21 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.920 +0.070 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.169 +0.070 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.418 +0.071 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.667 +0.071 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.916 +0.071 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 21 0 480 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 20 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.002 +0.001 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.003 +0.001 20 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.005 +0.001 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.008 +0.002 19 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.013 +0.003 19 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.019 +0.004 19 0 1,453 0
29SEP26 3.80 P 0.040 0.040 0.040 0.029 +0.006 19 100 3,575 +100
29SEP26 3.90 P 0.000 0.000 0.000 0.042 +0.008 19 0 3,403 0
29SEP26 4.00 P 0.000 0.000 0.000 0.059 +0.010 19 0 3,298 0
29SEP26 4.10 P 0.000 0.000 0.000 0.081 +0.014 19 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.105 +0.014 19 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.132 +0.012 19 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.169 +0.018 19 0 688 0
29SEP26 4.50 P 0.000 0.000 0.000 0.211 +0.024 19 0 973 0
29SEP26 4.60 P 0.000 0.000 0.000 0.259 +0.029 18 0 642 0
29SEP26 4.70 P 0.308 0.308 0.308 0.313 +0.030 18 30 890 0
29SEP26 4.80 P 0.000 0.000 0.000 0.372 +0.039 18 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.438 +0.044 18 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.507 +0.018 18 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.702 +0.048 16 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.930 +0.061 15 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.175 +0.069 16 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.423 +0.070 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.672 +0.071 19 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.920 +0.070 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.169 +0.070 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.418 +0.071 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.667 +0.071 26 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.916 +0.071 28 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.003 0.000 19 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.005 0.000 19 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.008 0.000 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.012 0.000 19 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.019 +0.002 20 0 278 0
30DEC26 3.60 P 0.038 0.040 0.038 0.027 +0.002 19 288 1,882 +288
30DEC26 3.70 P 0.000 0.000 0.000 0.038 +0.003 19 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.052 +0.004 20 0 2,176 0
30DEC26 3.90 P 0.000 0.000 0.000 0.069 +0.005 19 0 541 0
30DEC26 4.00 P 0.100 0.103 0.100 0.086 +0.002 19 300 2,331 +300
30DEC26 4.10 P 0.000 0.000 0.000 0.110 +0.003 19 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.139 +0.003 19 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.183 +0.015 20 0 399 0
30DEC26 4.40 P 0.000 0.000 0.000 0.223 +0.017 20 0 428 0
30DEC26 4.50 P 0.000 0.000 0.000 0.269 +0.020 20 0 846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.320 +0.024 20 0 1,450 0
30DEC26 4.70 P 0.000 0.000 0.000 0.374 +0.024 20 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.434 +0.028 20 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.503 +0.033 20 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.575 +0.039 20 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.771 +0.047 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.990 +0.056 22 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.211 +0.052 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.439 +0.055 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.672 +0.062 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.920 +0.066 18 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.169 +0.070 20 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.418 +0.071 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.667 +0.071 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.916 +0.071 26 0 0 0
TOTAL PUT 6,082 402,677 +3,660
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.06
26FEB26 4.80 C 0.000 0.000 0.000 3.359 -0.052 521 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.256 -0.055 500 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.153 -0.058 479 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.895 -0.066 429 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.638 -0.073 383 0 100 0
26FEB26 5.75 C 0.000 0.000 0.000 2.380 -0.081 337 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.123 -0.088 295 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.865 -0.116 254 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.608 -0.155 215 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 1.350 -0.112 176 0 100 0
26FEB26 7.00 C 0.000 0.000 0.000 1.093 -0.119 141 0 30 0
26FEB26 7.25 C 0.000 0.000 0.000 0.835 -0.127 105 0 281 0
26FEB26 7.50 C 0.000 0.000 0.000 0.578 -0.134 72 0 945 0
26FEB26 7.75 C 0.000 0.000 0.000 0.323 -0.139 41 0 6,456 0
26FEB26 8.00 C 0.138 0.142 0.102 0.106 -0.112 30 244 7,813 -73
26FEB26 8.25 C 0.022 0.022 0.012 0.013 -0.045 29 632 10,697 +274
26FEB26 8.50 C 0.000 0.000 0.000 0.001 -0.006 32 0 4,756 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 47 0 2,261 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 61 0 3,414 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 74 0 1,275 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 87 0 1,511 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 99 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 110 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 132 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 153 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 172 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 190 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 208 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 224 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.284 -0.037 174 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.112 -0.109 135 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 3.971 -0.150 69 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.910 -0.111 125 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.801 -0.121 115 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.772 -0.050 144 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.594 -0.128 102 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.568 -0.100 134 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.401 -0.122 100 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.371 -0.052 126 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.256 -0.067 117 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.153 -0.071 112 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.895 -0.079 100 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.638 -0.135 89 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.390 -0.072 81 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.138 -0.106 72 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.881 -0.100 62 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.624 -0.139 52 0 118 0
30MAR26 6.75 C 0.000 0.000 0.000 1.368 -0.155 43 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 1.113 -0.154 35 0 1 0
30MAR26 7.25 C 0.000 0.000 0.000 0.864 -0.114 28 0 3,606 0
30MAR26 7.50 C 0.000 0.000 0.000 0.629 -0.110 24 0 6,721 0
30MAR26 7.75 C 0.433 0.458 0.407 0.422 -0.097 22 491 9,999 +132
30MAR26 8.00 C 0.245 0.248 0.245 0.257 -0.083 21 200 13,807 0
30MAR26 8.25 C 0.160 0.166 0.138 0.140 -0.064 21 655 11,946 -347
30MAR26 8.50 C 0.091 0.093 0.075 0.068 -0.046 21 956 18,876 +350
30MAR26 8.75 C 0.050 0.050 0.045 0.029 -0.028 21 222 5,234 +222
30MAR26 9.00 C 0.000 0.000 0.000 0.011 -0.014 21 0 6,457 0
30MAR26 9.25 C 0.013 0.013 0.013 0.004 -0.006 21 32 2,092 0
30MAR26 9.50 C 0.000 0.000 0.000 0.002 -0.002 22 0 2,238 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 994 0
30MAR26 10.00 C 0.000 0.000 0.000 0.001 0.000 26 0 441 0
30MAR26 10.50 C 0.000 0.000 0.000 0.001 0.000 31 0 40 0
30MAR26 11.00 C 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30MAR26 11.50 C 0.000 0.000 0.000 0.001 0.000 41 0 30 0
30MAR26 12.00 C 0.000 0.000 0.000 0.001 0.000 46 0 20 0
30MAR26 12.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30MAR26 13.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 3.382 -0.048 92 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.280 -0.048 89 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.170 -0.065 83 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.921 -0.061 76 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.665 -0.108 68 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.409 -0.150 60 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.152 -0.152 52 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.890 -0.105 44 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.625 -0.138 35 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.383 -0.140 32 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.141 -0.152 28 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.906 -0.113 25 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.689 -0.108 23 0 2,902 0
29APR26 7.75 C 0.000 0.000 0.000 0.500 -0.095 22 0 3,303 0
29APR26 8.00 C 0.373 0.373 0.373 0.344 -0.079 21 9 2,221 -9
29APR26 8.25 C 0.000 0.000 0.000 0.224 -0.079 21 0 1,579 0
29APR26 8.50 C 0.178 0.178 0.148 0.138 -0.061 21 12 625 0
29APR26 8.75 C 0.000 0.000 0.000 0.080 -0.045 21 0 8,683 0
29APR26 9.00 C 0.065 0.065 0.063 0.044 -0.029 21 20 318 +9
29APR26 9.25 C 0.000 0.000 0.000 0.023 -0.018 21 0 670 0
29APR26 9.50 C 0.000 0.000 0.000 0.011 -0.011 21 0 393 0
29APR26 9.75 C 0.000 0.000 0.000 0.005 -0.006 21 0 60 0
29APR26 10.00 C 0.000 0.000 0.000 0.003 -0.003 21 0 10 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.280 -0.055 83 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.170 -0.066 78 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.921 -0.074 72 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.665 -0.108 64 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.409 -0.154 57 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.152 -0.152 50 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.896 -0.156 43 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.641 -0.155 37 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.387 -0.136 31 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.141 -0.152 27 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.906 -0.113 24 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.689 -0.123 22 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.500 -0.104 21 0 371 0
28MAY26 8.00 C 0.000 0.000 0.000 0.344 -0.083 21 0 1,210 0
28MAY26 8.25 C 0.300 0.300 0.293 0.224 -0.079 20 3 212 +2
28MAY26 8.50 C 0.000 0.000 0.000 0.138 -0.061 20 0 1,054 0
28MAY26 8.75 C 0.000 0.000 0.000 0.080 -0.045 20 0 5,741 0
28MAY26 9.00 C 0.107 0.107 0.107 0.044 -0.029 19 2 1,992 0
28MAY26 9.25 C 0.000 0.000 0.000 0.023 -0.018 19 0 65 0
28MAY26 9.50 C 0.000 0.000 0.000 0.011 -0.011 19 0 70 0
28MAY26 9.75 C 0.000 0.000 0.000 0.006 -0.005 19 0 30 0
28MAY26 10.00 C 0.000 0.000 0.000 0.003 -0.003 20 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.588 -0.080 84 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.433 -0.101 70 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.383 -0.051 78 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.280 -0.073 74 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.170 -0.075 70 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.921 -0.120 64 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.665 -0.148 58 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.409 -0.154 51 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.152 -0.156 45 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.897 -0.155 39 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.641 -0.155 34 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.388 -0.153 29 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.141 -0.152 25 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.907 -0.147 22 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.694 -0.138 20 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.511 -0.125 20 0 1,068 0
29JUN26 8.00 C 0.000 0.000 0.000 0.361 -0.107 19 0 14,764 0
29JUN26 8.25 C 0.000 0.000 0.000 0.246 -0.088 19 0 3,308 0
29JUN26 8.50 C 0.000 0.000 0.000 0.162 -0.070 19 0 1,899 0
29JUN26 8.75 C 0.000 0.000 0.000 0.103 -0.052 19 0 1,599 0
29JUN26 9.00 C 0.000 0.000 0.000 0.063 -0.038 19 0 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.039 -0.026 19 0 460 0
29JUN26 9.50 C 0.000 0.000 0.000 0.023 -0.017 19 0 531 0
29JUN26 9.75 C 0.000 0.000 0.000 0.013 -0.012 19 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.007 -0.008 19 0 507 0
29JUN26 10.50 C 0.000 0.000 0.000 0.002 -0.003 19 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 20 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 3.484 -0.135 64 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.383 -0.057 62 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.280 -0.073 59 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.170 -0.075 56 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.921 -0.120 51 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.665 -0.148 46 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.409 -0.154 41 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.153 -0.155 36 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.899 -0.153 32 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.650 -0.146 28 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.411 -0.150 25 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.188 -0.143 24 0 273 0
29SEP26 7.25 C 0.000 0.000 0.000 0.985 -0.069 23 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.807 -0.122 22 0 1,613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.654 -0.109 22 0 1,630 0
29SEP26 8.00 C 0.000 0.000 0.000 0.524 -0.096 22 0 6,555 0
29SEP26 8.25 C 0.000 0.000 0.000 0.415 -0.083 21 0 901 0
29SEP26 8.50 C 0.000 0.000 0.000 0.324 -0.073 21 0 5,329 0
29SEP26 8.75 C 0.000 0.000 0.000 0.250 -0.063 21 0 2,532 0
29SEP26 9.00 C 0.000 0.000 0.000 0.191 -0.053 21 0 375 0
29SEP26 9.25 C 0.000 0.000 0.000 0.143 -0.045 21 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.107 -0.035 21 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.080 -0.027 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.058 -0.023 21 0 305 0
29SEP26 10.50 C 0.000 0.000 0.000 0.030 -0.013 21 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.015 -0.008 21 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.008 -0.004 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.004 -0.002 21 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.383 -0.065 51 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.280 -0.073 49 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.170 -0.080 46 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.921 -0.134 43 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.665 -0.148 38 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.410 -0.153 34 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.155 -0.153 30 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.913 -0.139 27 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.680 -0.131 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.460 -0.125 24 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.264 -0.110 23 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.071 -0.107 22 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.909 -0.096 22 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.770 -0.083 22 0 1,335 0
30DEC26 8.00 C 0.661 0.661 0.642 0.644 -0.067 21 200 3,037 -140
30DEC26 8.25 C 0.000 0.000 0.000 0.536 -0.052 21 0 381 0
30DEC26 8.50 C 0.000 0.000 0.000 0.449 -0.047 22 0 621 0
30DEC26 8.75 C 0.000 0.000 0.000 0.370 -0.051 22 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.302 -0.045 22 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.243 -0.044 22 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.195 -0.038 21 0 495 0
30DEC26 9.75 C 0.000 0.000 0.000 0.156 -0.029 21 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.123 -0.026 21 0 441 0
30DEC26 10.50 C 0.000 0.000 0.000 0.076 -0.017 21 0 110 0
30DEC26 11.00 C 0.000 0.000 0.000 0.046 -0.010 21 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.027 -0.007 21 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.016 -0.004 21 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.009 -0.003 21 0 20 0
TOTAL CALL 3,678 220,758 +420
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 254 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 245 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 235 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 213 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 192 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 171 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 152 0 1,020 0
26FEB26 6.25 P 0.000 0.000 0.000 0.001 0.000 132 0 220 0
26FEB26 6.50 P 0.000 0.000 0.000 0.001 0.000 113 0 1,390 0
26FEB26 6.75 P 0.000 0.000 0.000 0.001 0.000 95 0 490 0
26FEB26 7.00 P 0.000 0.000 0.000 0.001 0.000 78 0 3,420 0
26FEB26 7.25 P 0.000 0.000 0.000 0.001 0.000 60 0 5,270 0
26FEB26 7.50 P 0.000 0.000 0.000 0.001 0.000 43 0 8,563 0
26FEB26 7.75 P 0.005 0.011 0.005 0.003 +0.002 30 24,297 13,063 -16,770
26FEB26 8.00 P 0.026 0.038 0.024 0.041 +0.027 28 1,410 5,924 +1,028
26FEB26 8.25 P 0.000 0.000 0.000 0.201 +0.100 28 0 2,020 0
26FEB26 8.50 P 0.000 0.000 0.000 0.440 +0.136 0 0 0 -120
26FEB26 8.75 P 0.000 0.000 0.000 0.690 +0.134 0 0 0 -100
26FEB26 9.00 P 0.000 0.000 0.000 0.940 +0.130 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.190 +0.136 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.440 +0.131 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.723 +0.137 172 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 1.940 +0.133 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.440 +0.137 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 2.940 +0.133 0 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.440 +0.129 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 3.940 +0.135 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.440 +0.137 0 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 4.940 +0.134 0 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 82 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 74 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 71 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 66 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 64 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 61 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 59 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 57 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 52 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 46 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 41 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 37 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 32 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 35,107 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 4,480 0
30MAR26 7.00 P 0.009 0.009 0.009 0.003 +0.001 22 45 51,082 -45
30MAR26 7.25 P 0.000 0.000 0.000 0.010 +0.004 21 7 11,302 -7
30MAR26 7.50 P 0.026 0.035 0.026 0.031 +0.011 21 1,356 6,562 +897
30MAR26 7.75 P 0.062 0.080 0.062 0.077 +0.023 20 6,897 32,253 +6,594
30MAR26 8.00 P 0.150 0.168 0.139 0.165 +0.044 20 552 14,471 +153
30MAR26 8.25 P 0.280 0.285 0.277 0.298 +0.061 20 125 2,088 0
30MAR26 8.50 P 0.448 0.468 0.443 0.474 +0.078 18 120 755 0
30MAR26 8.75 P 0.583 0.583 0.583 0.704 +0.109 21 5 55 +5
30MAR26 9.00 P 0.000 0.000 0.000 0.941 +0.130 20 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.190 +0.126 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.440 +0.111 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.723 +0.137 45 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.940 +0.133 0 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.440 +0.137 0 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.940 +0.072 0 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.440 +0.129 0 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.940 +0.134 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.440 +0.070 0 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.940 +0.134 0 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 34 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 750 0
29APR26 6.50 P 0.000 0.000 0.000 0.002 +0.001 22 0 620 0
29APR26 6.75 P 0.010 0.014 0.010 0.005 +0.001 21 233 1,316 +200
29APR26 7.00 P 0.000 0.000 0.000 0.014 +0.004 21 0 1,546 0
29APR26 7.25 P 0.039 0.039 0.039 0.034 +0.008 21 33 2,845 +33
29APR26 7.50 P 0.069 0.073 0.069 0.072 +0.016 21 40 2,835 +30
29APR26 7.75 P 0.128 0.133 0.128 0.134 +0.026 20 23 2,855 +12
29APR26 8.00 P 0.220 0.243 0.220 0.231 +0.044 20 101 1,954 +5
29APR26 8.25 P 0.348 0.380 0.348 0.362 +0.064 20 353 1,821 +300
29APR26 8.50 P 0.000 0.000 0.000 0.536 +0.074 20 0 969 0
29APR26 8.75 P 0.000 0.000 0.000 0.737 +0.091 21 0 0 0
29APR26 9.00 P 0.843 0.843 0.843 0.956 +0.101 21 5 5 +5
29APR26 9.25 P 0.000 0.000 0.000 1.193 +0.108 21 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.440 +0.111 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.723 +0.137 34 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.940 +0.132 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.440 +0.137 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.940 +0.072 0 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.440 +0.129 0 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.940 +0.134 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.440 +0.070 0 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 20 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.003 +0.001 20 0 200 0
28MAY26 6.50 P 0.000 0.000 0.000 0.007 +0.003 19 0 155 0
28MAY26 6.75 P 0.000 0.000 0.000 0.018 +0.007 19 0 172 0
28MAY26 7.00 P 0.000 0.000 0.000 0.039 +0.013 19 0 240 0
28MAY26 7.25 P 0.000 0.000 0.000 0.077 +0.024 19 0 153 0
28MAY26 7.50 P 0.000 0.000 0.000 0.142 +0.040 19 0 1,632 0
28MAY26 7.75 P 0.186 0.186 0.186 0.235 +0.057 19 12 1,484 +12
28MAY26 8.00 P 0.000 0.000 0.000 0.358 +0.076 18 0 776 0
28MAY26 8.25 P 0.000 0.000 0.000 0.513 +0.094 18 0 859 0
28MAY26 8.50 P 0.000 0.000 0.000 0.692 +0.109 17 0 598 0
28MAY26 8.75 P 0.000 0.000 0.000 0.894 +0.122 16 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.110 +0.132 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.337 +0.138 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.619 +0.190 19 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.863 +0.148 19 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.110 +0.209 19 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.606 +0.224 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.104 +0.236 23 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.601 +0.151 19 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 4.098 +0.151 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.596 +0.152 26 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 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 28 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 23 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 20 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.002 0.000 19 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.006 +0.001 19 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.014 +0.002 19 0 3,229 0
29JUN26 6.75 P 0.000 0.000 0.000 0.030 +0.005 19 0 1,830 0
29JUN26 7.00 P 0.000 0.000 0.000 0.058 +0.007 19 0 7,744 0
29JUN26 7.25 P 0.000 0.000 0.000 0.104 +0.018 19 0 26,007 0
29JUN26 7.50 P 0.000 0.000 0.000 0.173 +0.027 18 0 4,140 0
29JUN26 7.75 P 0.231 0.231 0.231 0.270 +0.042 18 30 2,252 0
29JUN26 8.00 P 0.000 0.000 0.000 0.392 +0.056 18 0 1,755 0
29JUN26 8.25 P 0.000 0.000 0.000 0.544 +0.073 18 0 2,722 0
29JUN26 8.50 P 0.000 0.000 0.000 0.718 +0.088 17 0 478 0
29JUN26 8.75 P 0.000 0.000 0.000 0.913 +0.104 16 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.123 +0.116 14 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.387 +0.165 19 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.624 +0.182 19 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.866 +0.151 19 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.110 +0.145 18 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.606 +0.223 19 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.104 +0.236 23 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.601 +0.151 25 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 4.098 +0.151 26 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.596 +0.152 30 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 5.092 +0.150 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 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 0.000 21 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.005 +0.001 21 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.010 +0.001 21 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.020 +0.003 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.037 +0.006 21 0 1,483 0
29SEP26 6.50 P 0.000 0.000 0.000 0.063 +0.009 21 0 2,545 0
29SEP26 6.75 P 0.096 0.096 0.096 0.096 +0.013 21 120 1,172 +48
29SEP26 7.00 P 0.000 0.000 0.000 0.147 +0.021 21 0 24,195 0
29SEP26 7.25 P 0.000 0.000 0.000 0.214 +0.028 21 0 2,894 0
29SEP26 7.50 P 0.000 0.000 0.000 0.299 +0.037 20 0 1,872 0
29SEP26 7.75 P 0.000 0.000 0.000 0.404 +0.048 20 0 2,577 0
29SEP26 8.00 P 0.000 0.000 0.000 0.528 +0.060 20 0 474 0
29SEP26 8.25 P 0.652 0.652 0.652 0.671 +0.071 20 30 797 +30
29SEP26 8.50 P 0.808 0.816 0.808 0.832 +0.081 20 60 507 +60
29SEP26 8.75 P 0.000 0.000 0.000 1.009 +0.036 19 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.200 +0.034 19 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.403 +0.085 17 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.624 +0.098 16 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.866 +0.114 16 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.110 +0.085 15 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.606 +0.170 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.104 +0.205 18 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.601 +0.151 16 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.099 +0.152 23 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.596 +0.152 21 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.092 +0.150 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.002 +0.001 21 0 121 0
30DEC26 4.90 P 0.000 0.000 0.000 0.003 +0.001 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.008 +0.002 21 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.015 +0.003 21 0 160 0
30DEC26 5.75 P 0.037 0.037 0.037 0.027 +0.006 21 174 304 +174
30DEC26 6.00 P 0.000 0.000 0.000 0.045 +0.009 21 0 930 0
30DEC26 6.25 P 0.000 0.000 0.000 0.073 +0.014 21 0 1,178 0
30DEC26 6.50 P 0.000 0.000 0.000 0.110 +0.019 21 0 907 0
30DEC26 6.75 P 0.140 0.156 0.140 0.157 +0.023 21 33 576 +23
30DEC26 7.00 P 0.214 0.214 0.214 0.220 +0.028 21 19 570 0
30DEC26 7.25 P 0.300 0.300 0.300 0.297 +0.034 21 69 1,369 +49
30DEC26 7.50 P 0.000 0.000 0.000 0.395 +0.044 21 0 615 0
30DEC26 7.75 P 0.000 0.000 0.000 0.499 +0.044 21 0 1,983 0
30DEC26 8.00 P 0.656 0.656 0.656 0.633 +0.059 21 10 1,628 -10
30DEC26 8.25 P 0.000 0.000 0.000 0.769 +0.057 21 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.936 +0.072 21 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.092 +0.054 21 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.286 +0.084 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.532 +0.111 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.679 +0.048 20 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.886 +0.091 18 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.168 +0.143 22 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.615 +0.105 20 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.104 +0.130 19 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.601 +0.151 21 0 0 0
30DEC26 12.00 P 0.000 0.000 0.000 4.099 +0.152 24 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.596 +0.152 25 0 0 0
TOTAL PUT 36,159 374,574 -7,394
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.45
26FEB26 4.20 C 0.000 0.000 0.000 2.259 -0.102 284 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.158 -0.103 265 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.057 -0.104 246 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.956 -0.105 227 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.858 -0.103 226 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.760 -0.101 221 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.661 -0.100 212 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.561 -0.100 199 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.464 -0.097 196 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.214 -0.097 164 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.960 -0.101 124 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.708 -0.103 90 0 135 0
26FEB26 6.00 C 0.490 0.490 0.490 0.458 -0.103 62 1 4,952 -1
26FEB26 6.25 C 0.310 0.310 0.225 0.210 -0.102 35 29 1,580 +2
26FEB26 6.50 C 0.051 0.051 0.031 0.030 -0.056 26 460 4,032 -130
26FEB26 6.75 C 0.004 0.005 0.002 0.001 -0.004 29 328 6,674 +25
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 48 0 3,544 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 66 0 2,389 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 83 0 646 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 98 0 1,980 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 113 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 127 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 141 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 154 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 166 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 178 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 190 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 201 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.162 -0.107 91 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.067 -0.102 98 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.961 -0.108 78 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.865 -0.105 85 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.763 -0.107 76 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.669 -0.101 84 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.623 -0.048 117 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.468 -0.103 74 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.367 -0.104 69 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.261 -0.110 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.166 -0.106 60 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.069 -0.103 61 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.970 -0.102 59 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.890 -0.082 70 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.770 -0.091 52 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.663 -0.098 34 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.571 -0.102 46 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.471 -0.090 43 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.223 -0.089 37 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.965 -0.099 20 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.735 -0.085 27 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.503 -0.092 24 0 10,636 0
30MAR26 6.25 C 0.301 0.312 0.301 0.295 -0.075 21 26 6,560 +26
30MAR26 6.50 C 0.171 0.171 0.156 0.156 -0.053 21 361 8,647 +61
30MAR26 6.75 C 0.077 0.077 0.073 0.070 -0.035 21 290 14,301 +260
30MAR26 7.00 C 0.041 0.041 0.039 0.026 -0.018 21 60 2,639 0
30MAR26 7.25 C 0.000 0.000 0.000 0.008 -0.007 21 0 2,994 0
30MAR26 7.50 C 0.000 0.000 0.000 0.002 -0.003 21 0 796 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 880 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 0 341 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 30 0 22 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 28 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.276 -0.148 47 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.181 -0.091 49 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.082 -0.090 47 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.031 -0.041 64 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.890 -0.082 46 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.786 -0.081 41 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.686 -0.086 39 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.587 -0.086 37 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.488 -0.080 35 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.239 -0.083 29 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.999 -0.084 26 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.764 -0.080 24 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.542 -0.081 21 0 200 0
29APR26 6.25 C 0.000 0.000 0.000 0.369 -0.070 22 0 833 0
29APR26 6.50 C 0.000 0.000 0.000 0.237 -0.053 22 0 1,748 0
29APR26 6.75 C 0.000 0.000 0.000 0.142 -0.036 23 0 1,425 0
29APR26 7.00 C 0.000 0.000 0.000 0.079 -0.023 23 0 2,070 0
29APR26 7.25 C 0.000 0.000 0.000 0.043 -0.012 23 0 3,824 0
29APR26 7.50 C 0.000 0.000 0.000 0.021 -0.008 23 0 1,255 0
29APR26 7.75 C 0.000 0.000 0.000 0.010 -0.003 23 0 1,119 0
29APR26 8.00 C 0.000 0.000 0.000 0.005 -0.001 24 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.084 -0.098 32 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.031 -0.041 51 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.890 -0.082 33 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.786 -0.087 27 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.688 -0.092 27 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.589 -0.101 25 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.492 -0.081 25 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.245 -0.088 22 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.010 -0.083 22 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.781 -0.080 20 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.574 -0.085 20 0 30 0
28MAY26 6.25 C 0.382 0.382 0.382 0.411 -0.072 21 90 288 +90
28MAY26 6.50 C 0.000 0.000 0.000 0.279 -0.059 21 0 5,918 0
28MAY26 6.75 C 0.000 0.000 0.000 0.181 -0.044 21 0 231 0
28MAY26 7.00 C 0.000 0.000 0.000 0.111 -0.031 21 0 442 0
28MAY26 7.25 C 0.064 0.064 0.064 0.065 -0.021 22 4 278 0
28MAY26 7.50 C 0.000 0.000 0.000 0.039 -0.010 22 0 419 0
28MAY26 7.75 C 0.000 0.000 0.000 0.021 -0.008 22 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.011 -0.004 22 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.005 -0.003 22 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.484 -0.105 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.384 -0.087 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.287 -0.137 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.187 -0.085 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.086 -0.096 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.031 -0.079 41 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.890 -0.086 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.791 -0.115 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.691 -0.102 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.589 -0.121 0 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.503 -0.076 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.258 -0.075 19 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.020 -0.118 18 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.798 -0.092 18 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.614 -0.082 20 0 2,965 0
29JUN26 6.25 C 0.000 0.000 0.000 0.455 -0.070 20 0 2,659 0
29JUN26 6.50 C 0.000 0.000 0.000 0.325 -0.058 21 0 21,887 0
29JUN26 6.75 C 0.182 0.182 0.182 0.223 -0.046 21 271 20,670 +271
29JUN26 7.00 C 0.133 0.133 0.133 0.148 -0.034 21 30 3,070 0
29JUN26 7.25 C 0.000 0.000 0.000 0.095 -0.024 21 0 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.058 -0.017 21 0 1,874 0
29JUN26 7.75 C 0.000 0.000 0.000 0.037 -0.011 22 0 570 0
29JUN26 8.00 C 0.000 0.000 0.000 0.021 -0.008 21 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.012 -0.004 21 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.007 -0.002 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.484 -0.105 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.384 -0.087 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.287 -0.137 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.187 -0.109 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.090 -0.092 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.031 -0.079 37 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.890 -0.088 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.791 -0.115 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.694 -0.133 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.592 -0.119 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.503 -0.082 19 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.263 -0.090 19 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.039 -0.099 20 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.831 -0.078 20 0 1,614 0
29SEP26 6.00 C 0.670 0.671 0.662 0.639 -0.082 19 150 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.494 -0.063 20 0 17,888 0
29SEP26 6.50 C 0.000 0.000 0.000 0.376 -0.049 21 0 2,514 0
29SEP26 6.75 C 0.000 0.000 0.000 0.275 -0.049 21 0 457 0
29SEP26 7.00 C 0.000 0.000 0.000 0.195 -0.045 21 0 750 0
29SEP26 7.25 C 0.000 0.000 0.000 0.136 -0.034 21 0 375 0
29SEP26 7.50 C 0.000 0.000 0.000 0.093 -0.026 21 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.062 -0.020 20 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.041 -0.014 20 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.027 -0.010 21 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.017 -0.008 20 0 270 0
29SEP26 8.75 C 0.000 0.000 0.000 0.011 -0.005 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.007 -0.004 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.004 -0.003 20 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.287 -0.137 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.187 -0.128 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.090 -0.092 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.031 -0.084 32 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.890 -0.088 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.791 -0.115 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.694 -0.133 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.600 -0.111 17 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.507 -0.078 19 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.279 -0.082 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.072 -0.073 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.887 -0.066 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.709 -0.075 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.571 -0.067 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.456 -0.058 21 0 3,281 0
30DEC26 6.75 C 0.000 0.000 0.000 0.358 -0.051 21 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.281 -0.041 21 0 366 0
30DEC26 7.25 C 0.000 0.000 0.000 0.221 -0.033 21 0 113 0
30DEC26 7.50 C 0.000 0.000 0.000 0.174 -0.028 22 0 305 0
30DEC26 7.75 C 0.000 0.000 0.000 0.131 -0.025 22 0 106 0
30DEC26 8.00 C 0.000 0.000 0.000 0.097 -0.022 21 0 50 0
30DEC26 8.25 C 0.000 0.000 0.000 0.072 -0.017 21 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.053 -0.013 21 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.039 -0.010 21 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.028 -0.008 21 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.020 -0.006 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.015 -0.004 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.010 -0.004 21 0 0 0
TOTAL CALL 2,100 213,109 +604
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 218 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 207 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 197 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 186 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 176 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 165 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 155 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 145 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 135 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 112 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 89 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 66 0 2,131 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 44 0 3,141 0
26FEB26 6.25 P 0.006 0.006 0.004 0.003 +0.002 26 310 8,141 -200
26FEB26 6.50 P 0.071 0.072 0.060 0.077 +0.049 25 1,000 4,121 -500
26FEB26 6.75 P 0.000 0.000 0.000 0.300 +0.100 0 0 980 0
26FEB26 7.00 P 0.000 0.000 0.000 0.550 +0.097 0 0 101 -149
26FEB26 7.25 P 0.000 0.000 0.000 0.800 +0.093 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.050 +0.094 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.300 +0.093 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.550 +0.093 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.800 +0.091 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.050 +0.094 0 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.300 +0.093 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.550 +0.095 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.800 +0.093 0 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.050 +0.093 0 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 3.300 +0.092 0 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 80 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 73 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 70 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 67 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 61 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 58 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 56 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 53 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 50 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 48 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 42 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 40 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 2,349 0
30MAR26 5.50 P 0.008 0.008 0.008 0.001 0.000 21 91 34,899 0
30MAR26 5.75 P 0.000 0.000 0.000 0.007 +0.003 22 0 13,286 0
30MAR26 6.00 P 0.032 0.033 0.028 0.027 +0.010 21 446 12,687 +146
30MAR26 6.25 P 0.077 0.085 0.076 0.081 +0.024 21 2,610 12,428 +2,496
30MAR26 6.50 P 0.185 0.191 0.178 0.188 +0.045 21 581 15,828 +271
30MAR26 6.75 P 0.341 0.361 0.341 0.353 +0.066 21 38 428 +18
30MAR26 7.00 P 0.000 0.000 0.000 0.566 +0.083 22 0 47 0
30MAR26 7.25 P 0.000 0.000 0.000 0.825 +0.109 31 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.050 +0.090 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.300 +0.092 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.550 +0.093 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.800 +0.091 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.050 +0.094 0 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.300 +0.093 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.550 +0.089 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.800 +0.093 0 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.050 +0.093 0 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.300 +0.092 0 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.004 +0.002 24 0 500 0
29APR26 5.50 P 0.022 0.022 0.019 0.012 +0.005 23 472 685 +156
29APR26 5.75 P 0.039 0.040 0.039 0.033 +0.012 23 260 680 -80
29APR26 6.00 P 0.000 0.000 0.000 0.078 +0.024 23 0 2,609 0
29APR26 6.25 P 0.000 0.000 0.000 0.156 +0.040 23 0 3,134 0
29APR26 6.50 P 0.271 0.293 0.271 0.273 +0.058 24 156 5,428 -30
29APR26 6.75 P 0.457 0.457 0.454 0.430 +0.075 24 83 1,351 -20
29APR26 7.00 P 0.000 0.000 0.000 0.623 +0.090 25 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.844 +0.101 27 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.085 +0.109 31 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.339 +0.113 36 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.589 +0.106 40 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.854 +0.113 47 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.050 +0.052 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.339 +0.088 52 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.550 +0.048 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.810 +0.064 50 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.081 +0.085 60 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.334 +0.086 64 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.003 +0.001 23 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.008 +0.003 22 0 280 0
28MAY26 5.50 P 0.000 0.000 0.000 0.021 +0.006 22 0 965 0
28MAY26 5.75 P 0.063 0.064 0.063 0.050 +0.013 22 200 1,129 +200
28MAY26 6.00 P 0.117 0.120 0.117 0.103 +0.025 22 88 864 +58
28MAY26 6.25 P 0.200 0.212 0.200 0.186 +0.038 22 68 751 +55
28MAY26 6.50 P 0.326 0.337 0.325 0.305 +0.053 23 143 1,706 +143
28MAY26 6.75 P 0.000 0.000 0.000 0.458 +0.068 23 0 628 0
28MAY26 7.00 P 0.000 0.000 0.000 0.645 +0.083 24 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.858 +0.095 25 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.091 +0.104 27 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.339 +0.110 31 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.597 +0.114 36 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.854 +0.113 41 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.112 +0.114 45 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.367 +0.111 49 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.616 +0.103 52 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.863 +0.092 55 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.111 +0.083 57 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.360 +0.112 60 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 29 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 25 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 22 0 20,240 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 21 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.002 0.000 21 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.004 +0.001 22 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.006 +0.002 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.014 +0.004 21 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.034 +0.009 22 0 2,601 0
29JUN26 5.75 P 0.000 0.000 0.000 0.071 +0.017 22 0 24,006 0
29JUN26 6.00 P 0.148 0.160 0.148 0.130 +0.026 22 80 20,719 +50
29JUN26 6.25 P 0.000 0.000 0.000 0.218 +0.040 22 0 1,142 0
29JUN26 6.50 P 0.371 0.371 0.366 0.338 +0.053 22 44 2,009 -44
29JUN26 6.75 P 0.531 0.551 0.531 0.489 +0.068 22 177 604 -117
29JUN26 7.00 P 0.000 0.000 0.000 0.669 +0.080 23 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.875 +0.092 24 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.100 +0.100 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.342 +0.107 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.597 +0.113 32 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.854 +0.113 36 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.112 +0.114 40 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.369 +0.113 44 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.626 +0.113 48 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.873 +0.102 50 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.121 +0.093 52 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.369 +0.086 54 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 40 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 65 0
29SEP26 4.30 P 0.000 0.000 0.000 0.002 0.000 20 0 70 0
29SEP26 4.40 P 0.000 0.000 0.000 0.003 0.000 20 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.005 +0.001 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.007 +0.001 20 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.010 +0.001 20 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.014 +0.002 20 0 750 0
29SEP26 4.90 P 0.000 0.000 0.000 0.020 +0.003 20 0 502 0
29SEP26 5.00 P 0.000 0.000 0.000 0.027 +0.004 21 0 512 0
29SEP26 5.25 P 0.000 0.000 0.000 0.054 +0.009 21 0 2,192 0
29SEP26 5.50 P 0.000 0.000 0.000 0.096 +0.013 21 0 23,345 0
29SEP26 5.75 P 0.000 0.000 0.000 0.156 +0.017 20 0 1,248 0
29SEP26 6.00 P 0.000 0.000 0.000 0.236 +0.024 20 0 1,353 0
29SEP26 6.25 P 0.000 0.000 0.000 0.344 +0.034 20 0 3,376 0
29SEP26 6.50 P 0.000 0.000 0.000 0.476 +0.041 20 0 1,802 0
29SEP26 6.75 P 0.000 0.000 0.000 0.632 +0.045 20 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.814 +0.064 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 0.990 +0.042 18 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.196 +0.053 17 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.411 +0.045 11 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.736 +0.140 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.925 +0.131 21 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.168 +0.129 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.408 +0.122 21 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.628 +0.061 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.949 +0.139 33 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.136 +0.100 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.400 +0.100 28 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.007 +0.001 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.009 +0.001 21 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.013 +0.003 22 0 25 0
30DEC26 4.50 P 0.032 0.032 0.032 0.017 +0.003 21 30 140 +30
30DEC26 4.60 P 0.000 0.000 0.000 0.022 +0.004 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.029 +0.004 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.037 +0.006 21 0 40 0
30DEC26 4.90 P 0.000 0.000 0.000 0.047 +0.007 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.060 +0.010 21 0 185 0
30DEC26 5.25 P 0.000 0.000 0.000 0.099 +0.013 21 0 621 0
30DEC26 5.50 P 0.000 0.000 0.000 0.155 +0.019 22 0 412 0
30DEC26 5.75 P 0.000 0.000 0.000 0.227 +0.023 21 0 127 0
30DEC26 6.00 P 0.000 0.000 0.000 0.318 +0.026 21 0 242 0
30DEC26 6.25 P 0.000 0.000 0.000 0.437 +0.040 22 0 1,124 0
30DEC26 6.50 P 0.573 0.573 0.573 0.573 +0.044 22 10 3,080 0
30DEC26 6.75 P 0.000 0.000 0.000 0.721 +0.047 21 0 2,013 0
30DEC26 7.00 P 0.000 0.000 0.000 0.917 +0.079 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.110 +0.079 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.315 +0.084 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.527 +0.083 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.749 +0.081 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.974 +0.079 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.203 +0.075 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.444 +0.080 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.680 +0.085 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.949 +0.119 30 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.159 +0.089 25 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.407 +0.107 27 0 0 0
TOTAL PUT 6,887 269,665 +2,483
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.13
26FEB26 4.10 C 0.000 0.000 0.000 1.037 -0.017 161 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.938 -0.015 150 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.837 -0.028 131 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.737 -0.017 117 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.638 -0.026 105 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.531 -0.024 56 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.431 -0.020 46 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.338 -0.013 61 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.238 -0.013 46 0 99 0
26FEB26 5.00 C 0.000 0.000 0.000 0.133 -0.020 22 0 30 0
26FEB26 5.25 C 0.006 0.006 0.006 0.007 -0.003 27 50 325 -50
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 43 0 333 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 67 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 88 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 108 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 126 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 144 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 160 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 176 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 191 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 205 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 219 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.546 -0.011 58 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.441 -0.022 43 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.348 -0.011 52 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.248 -0.016 48 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.149 -0.012 45 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.049 -0.014 41 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.949 -0.013 37 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.851 -0.014 34 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.751 -0.024 31 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.653 -0.022 28 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.557 -0.016 26 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.457 -0.006 22 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.374 -0.026 23 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.293 -0.025 22 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.221 -0.013 22 0 148 0
30MAR26 5.25 C 0.000 0.000 0.000 0.093 -0.015 22 0 133 0
30MAR26 5.50 C 0.035 0.035 0.034 0.030 -0.007 22 47 311 0
30MAR26 5.75 C 0.000 0.000 0.000 0.007 -0.003 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.002 -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 30 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.063 -0.013 36 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.965 -0.015 33 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.867 -0.012 31 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.771 -0.016 29 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.675 -0.016 27 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.577 -0.022 24 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.486 -0.021 22 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.399 -0.020 21 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.320 -0.019 20 0 90 0
29APR26 5.00 C 0.000 0.000 0.000 0.250 -0.018 20 0 721 0
29APR26 5.25 C 0.000 0.000 0.000 0.119 -0.013 20 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.046 -0.008 19 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.015 -0.003 19 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.004 -0.002 19 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.077 -0.017 37 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.978 -0.016 35 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.876 -0.021 31 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.776 -0.021 28 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.677 -0.021 25 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.582 -0.021 23 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.491 -0.021 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.407 -0.020 21 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.330 -0.020 20 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.262 -0.019 20 0 30 0
28MAY26 5.25 C 0.000 0.000 0.000 0.135 -0.014 19 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.061 -0.010 19 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.024 -0.006 19 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.009 -0.003 19 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.183 +0.015 38 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.081 -0.020 35 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.979 -0.021 31 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.879 -0.018 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.781 -0.018 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.686 -0.020 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.596 -0.019 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.511 -0.019 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.433 -0.018 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.362 -0.017 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.299 -0.016 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.177 -0.012 21 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.098 -0.009 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.051 -0.006 20 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.025 -0.003 20 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.012 -0.001 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.005 -0.001 20 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 21 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.090 -0.012 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.995 -0.012 27 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.905 -0.009 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.818 -0.013 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.737 -0.010 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.662 -0.001 24 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.590 -0.017 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.526 -0.014 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.466 +0.009 23 0 6 0
29SEP26 5.00 C 0.000 0.000 0.000 0.410 -0.015 23 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.284 -0.017 22 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.196 -0.014 22 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.136 -0.010 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.092 -0.005 22 0 30 0
29SEP26 6.25 C 0.000 0.000 0.000 0.059 -0.004 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.038 -0.002 22 0 13 0
29SEP26 6.75 C 0.000 0.000 0.000 0.023 -0.002 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.014 -0.002 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.008 -0.001 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.005 0.000 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 23 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.090 -0.015 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.004 -0.019 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.925 -0.018 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.850 -0.018 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.780 -0.017 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.712 -0.017 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.649 -0.016 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.588 -0.016 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.534 -0.015 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.481 -0.014 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.367 -0.012 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.276 -0.010 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.204 -0.008 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.148 -0.007 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.106 -0.005 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.075 -0.004 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.052 -0.003 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.035 -0.003 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.024 -0.002 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.017 -0.001 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.011 -0.001 22 0 0 0
TOTAL CALL 97 4,432 -50
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 124 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 77 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 65 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 54 0 178 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 251 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 395 0
26FEB26 5.00 P 0.009 0.009 0.006 0.005 +0.002 27 175 404 +111
26FEB26 5.25 P 0.000 0.000 0.000 0.125 +0.014 26 0 318 0
26FEB26 5.50 P 0.000 0.000 0.000 0.370 +0.010 0 0 37 0
26FEB26 5.75 P 0.000 0.000 0.000 0.620 +0.019 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.870 +0.020 0 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.120 +0.020 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.411 +0.061 237 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.620 +0.020 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.870 +0.020 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.120 +0.018 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.370 +0.020 0 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.620 +0.017 0 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.870 +0.020 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 0.001 -0.001 21 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 0.000 22 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.007 0.000 22 0 60 0
30MAR26 4.70 P 0.000 0.000 0.000 0.014 0.000 22 0 106 0
30MAR26 4.80 P 0.000 0.000 0.000 0.026 -0.001 21 0 45 0
30MAR26 4.90 P 0.048 0.048 0.048 0.047 +0.003 22 5 62 +5
30MAR26 5.00 P 0.000 0.000 0.000 0.074 -0.002 21 0 322 0
30MAR26 5.25 P 0.000 0.000 0.000 0.195 0.000 21 0 195 0
30MAR26 5.50 P 0.000 0.000 0.000 0.391 +0.006 22 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.624 +0.022 24 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.870 +0.017 0 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.120 +0.017 0 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.411 +0.057 60 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.620 +0.017 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.870 +0.017 0 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.120 +0.018 0 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.370 +0.017 0 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.620 +0.017 0 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.870 +0.017 0 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.002 0.000 20 0 20 0
29APR26 4.30 P 0.000 0.000 0.000 0.004 0.000 19 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.008 0.000 19 0 38 0
29APR26 4.50 P 0.000 0.000 0.000 0.015 0.000 19 0 42 0
29APR26 4.60 P 0.000 0.000 0.000 0.025 0.000 19 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.041 +0.001 19 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.065 +0.002 19 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.097 +0.003 19 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.138 +0.004 19 0 370 0
29APR26 5.25 P 0.000 0.000 0.000 0.281 +0.009 18 0 434 0
29APR26 5.50 P 0.000 0.000 0.000 0.472 +0.014 16 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.692 +0.017 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.955 +0.019 19 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.166 +0.020 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.450 +0.063 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.648 +0.020 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.890 +0.020 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.131 +0.020 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.373 +0.020 0 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.005 0.000 19 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.009 -0.001 19 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.016 -0.001 19 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.027 -0.001 19 0 30 0
28MAY26 4.60 P 0.000 0.000 0.000 0.043 0.000 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.064 +0.002 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.088 +0.001 19 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.122 +0.001 18 0 30 0
28MAY26 5.00 P 0.000 0.000 0.000 0.164 +0.002 18 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.305 +0.008 18 0 21 0
28MAY26 5.50 P 0.000 0.000 0.000 0.487 +0.011 16 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.700 +0.015 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.958 +0.022 19 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.203 +0.020 19 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.450 +0.020 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.699 +0.071 19 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.948 +0.021 22 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.197 +0.021 25 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.446 +0.021 28 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.005 0.000 20 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.009 0.000 20 0 0 0
29JUN26 4.20 P 0.000 0.000 0.000 0.014 0.000 20 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.023 0.000 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.035 +0.001 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.051 +0.004 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.069 +0.003 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.093 +0.003 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.123 +0.004 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.160 +0.004 20 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.204 +0.005 20 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.342 +0.009 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.516 +0.012 18 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.718 +0.015 16 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.958 +0.008 17 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.207 +0.019 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.452 +0.020 20 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.699 +0.070 18 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.948 +0.021 21 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.197 +0.021 24 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.446 +0.021 26 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.694 +0.086 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.943 +0.084 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.040 +0.003 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.053 +0.001 22 0 71 0
29SEP26 4.30 P 0.084 0.084 0.084 0.071 +0.002 22 2 2 -2
29SEP26 4.40 P 0.000 0.000 0.000 0.092 +0.003 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.116 +0.002 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.146 +0.003 22 0 66 0
29SEP26 4.70 P 0.000 0.000 0.000 0.179 +0.005 22 0 0 0
29SEP26 4.80 P 0.000 0.000 0.000 0.218 +0.006 22 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.261 +0.011 22 0 55 0
29SEP26 5.00 P 0.000 0.000 0.000 0.307 +0.013 22 0 43 0
29SEP26 5.25 P 0.000 0.000 0.000 0.441 +0.014 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.587 -0.024 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.776 -0.028 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.984 -0.025 19 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.209 -0.018 18 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.452 -0.002 17 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.699 +0.012 15 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.948 +0.021 18 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.197 +0.021 20 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.446 +0.021 22 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.694 +0.036 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.943 +0.039 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.065 +0.001 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.083 +0.001 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.104 +0.002 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.128 +0.003 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.156 +0.003 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.187 +0.004 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.223 +0.004 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.261 +0.004 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.306 +0.006 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.352 +0.006 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.489 +0.009 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.650 +0.011 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.832 +0.013 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.032 +0.015 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.248 +0.017 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.476 +0.019 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.712 +0.020 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.954 +0.020 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.199 +0.021 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.447 +0.022 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.695 +0.022 23 0 0 0
TOTAL PUT 182 5,117 +114
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 ($0.001) CLOSING PRICE HK$ 11.23
26FEB26 8.25 C 0.000 0.000 0.000 2.981 +0.029 0 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.731 +0.029 0 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.481 +0.029 0 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.231 +0.029 0 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 1.981 +0.029 0 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.731 -0.022 0 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.482 -0.014 69 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.232 -0.006 57 0 0 0
26FEB26 10.50 C 0.000 0.000 0.000 0.732 +0.029 34 0 55 0
26FEB26 11.00 C 0.268 0.268 0.210 0.251 +0.020 28 89 1,183 -69
26FEB26 11.50 C 0.021 0.022 0.020 0.022 +0.002 31 123 1,292 +119
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 37 0 533 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 57 0 532 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 76 0 339 0
26FEB26 13.50 C 0.000 0.000 0.000 0.001 0.000 93 0 624 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 109 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 124 0 778 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 139 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 153 0 1,763 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 166 0 257 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 179 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 191 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 203 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.492 +0.035 0 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.251 +0.040 0 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 2.995 +0.021 0 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.741 +0.016 0 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.493 -0.055 0 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.237 +0.011 0 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 1.996 -0.039 0 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.751 -0.002 0 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.539 +0.010 32 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.261 -0.022 19 0 15 0
30MAR26 10.50 C 0.000 0.000 0.000 0.819 +0.014 22 0 153 0
30MAR26 11.00 C 0.466 0.480 0.462 0.457 +0.020 22 51 271 +41
30MAR26 11.50 C 0.233 0.233 0.233 0.226 +0.008 24 1 427 0
30MAR26 12.00 C 0.116 0.120 0.114 0.094 +0.008 24 79 1,661 -11
30MAR26 12.50 C 0.060 0.068 0.060 0.031 +0.003 24 12 889 -2
30MAR26 13.00 C 0.038 0.038 0.034 0.009 +0.001 24 77 1,462 0
30MAR26 13.50 C 0.022 0.022 0.022 0.003 +0.001 25 32 494 +25
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 40 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 43 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 46 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 3.015 +0.008 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.769 +0.009 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.518 -0.030 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.283 +0.015 26 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.039 +0.001 25 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.751 -0.002 0 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.539 +0.007 18 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.304 +0.001 19 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.925 -0.026 23 0 60 0
29APR26 11.00 C 0.000 0.000 0.000 0.593 +0.010 23 0 117 0
29APR26 11.50 C 0.000 0.000 0.000 0.363 +0.006 24 0 160 0
29APR26 12.00 C 0.213 0.238 0.213 0.209 +0.004 25 20 316 +20
29APR26 12.50 C 0.000 0.000 0.000 0.106 +0.001 24 0 553 0
29APR26 13.00 C 0.000 0.000 0.000 0.050 0.000 24 0 126 0
29APR26 13.50 C 0.000 0.000 0.000 0.022 0.000 24 0 68 0
29APR26 14.00 C 0.000 0.000 0.000 0.009 0.000 24 0 28 0
29APR26 14.50 C 0.000 0.000 0.000 0.004 0.000 25 0 25 0
29APR26 15.00 C 0.000 0.000 0.000 0.002 0.000 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 3.051 +0.018 34 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.797 +0.010 29 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.552 +0.004 28 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.312 +0.032 27 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 2.058 +0.020 23 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.863 +0.058 29 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.579 -0.003 21 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.385 +0.015 24 0 15 0
28MAY26 10.50 C 0.000 0.000 0.000 1.015 +0.024 25 0 313 0
28MAY26 11.00 C 0.000 0.000 0.000 0.712 +0.055 26 0 15 0
28MAY26 11.50 C 0.496 0.496 0.496 0.477 +0.025 26 10 483 +10
28MAY26 12.00 C 0.354 0.354 0.324 0.317 +0.041 27 21 456 +15
28MAY26 12.50 C 0.228 0.228 0.228 0.197 +0.038 27 15 51 +15
28MAY26 13.00 C 0.168 0.168 0.168 0.115 +0.028 27 5 26 +4
28MAY26 13.50 C 0.000 0.000 0.000 0.064 +0.019 27 0 10 0
28MAY26 14.00 C 0.000 0.000 0.000 0.034 +0.012 27 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.018 +0.007 27 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.009 +0.004 27 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.005 +0.002 27 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.002 +0.001 27 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.102 +0.067 43 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.859 +0.070 40 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.618 +0.070 38 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.376 +0.028 35 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.058 +0.020 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.900 +0.095 31 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.672 +0.090 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.461 +0.091 28 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.077 +0.045 27 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.754 +0.007 26 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.515 +0.005 26 0 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.336 +0.001 26 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.212 0.000 26 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.127 -0.001 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.076 -0.001 25 0 298 0
29JUN26 14.00 C 0.135 0.135 0.135 0.044 -0.001 25 20 344 +20
29JUN26 14.50 C 0.000 0.000 0.000 0.025 -0.001 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.014 0.000 26 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.008 0.000 26 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.004 -0.001 25 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 3.102 +0.067 36 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.859 +0.070 33 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.618 +0.065 31 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.423 +0.075 33 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.173 +0.005 30 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.961 +0.004 29 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.775 +0.010 29 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.606 +0.102 29 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.254 +0.012 28 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.952 +0.004 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.752 +0.007 27 0 178 0
29SEP26 12.00 C 0.000 0.000 0.000 0.601 +0.001 28 0 1,977 0
29SEP26 12.50 C 0.000 0.000 0.000 0.459 +0.002 28 0 757 0
29SEP26 13.00 C 0.406 0.406 0.406 0.345 +0.001 28 3 1,090 +3
29SEP26 13.50 C 0.000 0.000 0.000 0.256 +0.001 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.190 0.000 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.140 0.000 28 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.102 0.000 28 0 18 0
29SEP26 15.50 C 0.000 0.000 0.000 0.073 0.000 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.052 0.000 28 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.038 0.000 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.026 -0.001 28 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.018 -0.001 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 3.104 +0.060 31 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.887 +0.074 31 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.618 +0.025 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.423 +0.044 28 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.253 +0.065 29 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.074 +0.078 29 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.897 +0.072 29 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.690 +0.020 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.405 +0.009 27 0 10 0
30DEC26 11.00 C 0.000 0.000 0.000 1.164 +0.014 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.963 +0.018 28 0 30 0
30DEC26 12.00 C 0.813 0.828 0.809 0.828 +0.032 29 200 2,877 +200
30DEC26 12.50 C 0.000 0.000 0.000 0.678 +0.010 29 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.548 +0.008 29 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.438 +0.006 29 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.351 +0.006 29 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.280 +0.004 29 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.219 +0.003 29 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.174 +0.003 29 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.137 +0.002 29 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.106 +0.002 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.084 +0.001 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.064 +0.001 28 0 20 0
TOTAL CALL 758 33,322 +390
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 152 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 139 0 258 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 125 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 112 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 100 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 87 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 0.000 75 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.001 0.000 63 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.001 0.000 38 0 327 0
26FEB26 11.00 P 0.025 0.026 0.023 0.028 -0.009 32 105 875 -104
26FEB26 11.50 P 0.313 0.313 0.313 0.300 -0.028 36 60 965 -60
26FEB26 12.00 P 0.769 0.769 0.769 0.780 -0.041 56 6 397 -6
26FEB26 12.50 P 0.000 0.000 0.000 1.308 +0.008 107 0 250 0
26FEB26 13.00 P 0.000 0.000 0.000 1.823 +0.023 147 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 2.296 -0.004 149 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 2.850 +0.042 219 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.353 +0.053 247 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.802 +0.002 222 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.322 +0.014 264 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.847 +0.021 307 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.341 +0.041 323 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.815 +0.007 314 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.323 -0.001 340 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 0.001 0.000 40 0 10 0
30MAR26 8.25 P 0.000 0.000 0.000 0.001 0.000 37 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 0.000 24 0 263 0
30MAR26 9.50 P 0.000 0.000 0.000 0.003 0.000 24 0 437 0
30MAR26 9.75 P 0.000 0.000 0.000 0.008 0.000 24 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.018 -0.001 24 0 473 0
30MAR26 10.50 P 0.080 0.080 0.080 0.072 -0.008 23 40 515 +35
30MAR26 11.00 P 0.000 0.000 0.000 0.221 -0.006 24 0 1,099 0
30MAR26 11.50 P 0.475 0.490 0.467 0.483 -0.017 25 20 2,492 +17
30MAR26 12.00 P 0.830 0.864 0.830 0.863 -0.023 26 25 233 +23
30MAR26 12.50 P 0.000 0.000 0.000 1.321 +0.011 30 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 1.823 -0.031 38 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.314 +0.014 43 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.850 +0.033 56 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.353 +0.045 63 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.827 +0.022 64 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.322 +0.014 68 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.847 +0.021 78 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.341 +0.033 82 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.815 +0.007 81 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.323 -0.001 88 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.003 0.000 25 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.006 0.000 25 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.011 -0.002 24 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.021 -0.003 24 0 48 0
29APR26 9.75 P 0.046 0.046 0.046 0.038 -0.003 24 15 87 +15
29APR26 10.00 P 0.068 0.068 0.068 0.063 -0.006 24 15 679 +5
29APR26 10.50 P 0.155 0.155 0.155 0.156 -0.010 24 10 562 0
29APR26 11.00 P 0.320 0.330 0.320 0.319 -0.020 24 313 236 -258
29APR26 11.50 P 0.580 0.580 0.580 0.596 -0.019 25 40 245 +40
29APR26 12.00 P 0.939 0.939 0.939 0.952 +0.029 26 15 74 0
29APR26 12.50 P 0.000 0.000 0.000 1.362 -0.038 27 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.824 -0.037 29 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.338 +0.012 36 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.850 +0.033 42 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.353 +0.045 47 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.827 -0.003 49 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.322 +0.014 52 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.847 +0.021 60 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.010 +0.004 27 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.018 +0.005 27 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.029 +0.006 27 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.047 +0.009 27 0 2 0
28MAY26 9.25 P 0.000 0.000 0.000 0.073 +0.014 27 0 2 0
28MAY26 9.50 P 0.000 0.000 0.000 0.109 +0.018 27 0 28 0
28MAY26 9.75 P 0.000 0.000 0.000 0.156 +0.021 26 0 50 0
28MAY26 10.00 P 0.000 0.000 0.000 0.217 +0.024 26 0 247 0
28MAY26 10.50 P 0.319 0.319 0.319 0.385 +0.027 26 15 149 +15
28MAY26 11.00 P 0.560 0.560 0.560 0.617 +0.025 26 300 435 +238
28MAY26 11.50 P 0.000 0.000 0.000 0.965 +0.053 28 0 30 0
28MAY26 12.00 P 1.267 1.267 1.267 1.337 +0.013 29 25 135 +25
28MAY26 12.50 P 0.000 0.000 0.000 1.735 -0.017 29 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.145 -0.031 27 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.570 -0.058 21 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.076 -0.038 27 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.627 -0.001 38 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.040 -0.073 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.594 +0.041 41 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.058 +0.023 37 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.017 -0.002 26 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.028 -0.004 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.042 -0.005 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.065 -0.006 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.096 -0.008 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.138 -0.010 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.191 -0.012 25 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.256 -0.015 25 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.428 -0.019 25 0 114 0
29JUN26 11.00 P 0.000 0.000 0.000 0.663 -0.024 24 0 202 0
29JUN26 11.50 P 0.000 0.000 0.000 0.971 -0.020 25 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.337 +0.013 25 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.754 -0.037 26 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.194 -0.025 27 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.644 +0.016 28 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.107 -0.103 28 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.627 -0.009 33 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.057 -0.056 26 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.594 -0.032 36 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.058 -0.079 32 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.571 -0.054 38 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 5.912 -0.203 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.404 -0.203 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.084 -0.005 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.115 -0.006 28 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.151 -0.007 28 0 120 0
29SEP26 9.00 P 0.000 0.000 0.000 0.197 -0.008 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.251 -0.011 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.313 -0.011 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.389 -0.012 27 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.471 -0.015 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.675 -0.020 27 0 132 0
29SEP26 11.00 P 0.000 0.000 0.000 0.937 -0.023 28 0 168 0
29SEP26 11.50 P 0.000 0.000 0.000 1.247 -0.022 28 0 118 0
29SEP26 12.00 P 0.000 0.000 0.000 1.609 -0.017 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.984 -0.028 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.390 -0.012 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.780 -0.071 30 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.275 -0.030 33 0 98 0
29SEP26 14.50 P 0.000 0.000 0.000 3.724 -0.051 33 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.184 -0.071 34 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.638 -0.077 33 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.105 -0.091 33 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.575 -0.096 32 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.085 -0.057 35 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.499 -0.126 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.158 -0.004 28 0 10 0
30DEC26 8.50 P 0.000 0.000 0.000 0.202 -0.004 28 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.249 -0.005 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.309 -0.006 28 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.371 -0.008 28 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.448 -0.009 28 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.527 -0.010 28 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.623 -0.011 28 0 114 0
30DEC26 10.50 P 0.000 0.000 0.000 0.843 -0.017 28 0 121 0
30DEC26 11.00 P 0.000 0.000 0.000 1.111 -0.019 28 0 47 0
30DEC26 11.50 P 0.000 0.000 0.000 1.422 -0.023 29 0 133 0
30DEC26 12.00 P 1.722 1.722 1.722 1.768 -0.019 30 3 231 +3
30DEC26 12.50 P 0.000 0.000 0.000 2.131 -0.013 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.481 -0.056 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.916 -0.040 31 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.364 -0.027 32 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.818 +0.008 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.265 +0.006 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.717 +0.001 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.174 -0.022 34 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.589 -0.082 30 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.085 -0.057 31 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.556 -0.069 30 0 0 0
TOTAL PUT 1,007 18,938 -12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 13.70
26FEB26 7.25 C 0.00 0.00 0.00 6.45 -0.08 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 6.20 -0.08 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.95 -0.08 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 5.70 -0.08 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.45 -0.08 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.20 -0.08 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.95 -0.08 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.70 -0.08 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.56 +0.03 373 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 4.20 -0.08 0 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 3.95 -0.08 0 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 3.70 -0.08 0 0 95 0
26FEB26 10.50 C 0.00 0.00 0.00 3.20 -0.08 0 0 254 0
26FEB26 11.00 C 0.00 0.00 0.00 2.70 -0.08 0 0 360 0
26FEB26 11.50 C 2.35 2.35 2.35 2.20 -0.08 0 1 229 0
26FEB26 12.00 C 1.66 1.66 1.66 1.70 -0.08 0 1 172 0
26FEB26 12.50 C 1.28 1.28 1.28 1.24 -0.05 92 1 582 -1
26FEB26 13.00 C 0.71 0.71 0.71 0.70 -0.11 0 2 555 0
26FEB26 13.50 C 0.44 0.44 0.44 0.31 -0.11 47 15 126 0
26FEB26 14.00 C 0.24 0.24 0.24 0.10 -0.09 53 1 515 0
26FEB26 14.50 C 0.00 0.00 0.00 0.02 -0.04 54 0 119 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 -0.01 67 0 351 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 - 182 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 8.71 -0.09 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.46 -0.08 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.21 -0.08 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.97 -0.08 111 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.72 -0.08 104 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.47 -0.08 97 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.22 -0.14 91 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.97 -0.08 84 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.72 -0.08 77 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.47 -0.08 70 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.22 -0.08 60 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.08 -0.05 124 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 5.83 +0.05 118 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 5.58 -0.04 112 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 5.32 -0.05 104 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 5.08 +0.05 101 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 4.84 -0.05 97 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 4.60 -0.04 94 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 4.21 -0.20 0 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 4.09 +0.04 82 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 3.84 -0.05 77 0 221 0
30MAR26 10.50 C 0.00 0.00 0.00 3.33 +0.02 66 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 2.84 0.00 58 0 393 0
30MAR26 11.50 C 0.00 0.00 0.00 2.36 +0.02 51 0 265 0
30MAR26 12.00 C 0.00 0.00 0.00 1.84 -0.08 40 0 430 0
30MAR26 12.50 C 0.00 0.00 0.00 1.43 -0.16 39 0 708 0
30MAR26 13.00 C 1.06 1.06 1.05 1.07 -0.09 39 13 329 -12
30MAR26 13.50 C 0.00 0.00 0.00 0.80 -0.07 40 0 61 0
30MAR26 14.00 C 0.59 0.59 0.59 0.59 -0.06 42 2 83 +2
30MAR26 14.50 C 0.50 0.50 0.50 0.41 -0.07 42 8 134 +3
30MAR26 15.00 C 0.00 0.00 0.00 0.27 -0.06 42 5 200 +5
30MAR26 15.50 C 0.00 0.00 0.00 0.17 -0.05 41 0 35 0
30MAR26 16.00 C 0.18 0.20 0.18 0.11 -0.03 42 10 105 0
30MAR26 16.50 C 0.15 0.15 0.15 0.07 -0.02 42 195 197 +195
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 84 0
30MAR26 18.00 C 0.00 0.00 0.00 0.02 0.00 45 0 1 0
30MAR26 18.50 C 0.07 0.07 0.07 0.01 - 44 1 1 -
29APR26 7.25 C 0.00 0.00 0.00 6.47 -0.08 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.22 -0.10 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.08 -0.05 87 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.83 +0.03 82 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.58 -0.04 78 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.32 -0.05 72 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.08 +0.01 70 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.84 -0.07 68 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.60 -0.04 66 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.26 -0.15 42 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.09 -0.01 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.84 -0.13 53 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.33 -0.12 45 0 31 0
29APR26 11.00 C 0.00 0.00 0.00 2.92 -0.08 48 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 2.40 -0.08 39 0 415 0
29APR26 12.00 C 0.00 0.00 0.00 1.98 -0.09 38 0 244 0
29APR26 12.50 C 0.00 0.00 0.00 1.61 -0.15 38 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.30 -0.07 38 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 1.04 -0.07 39 0 68 0
29APR26 14.00 C 0.00 0.00 0.00 0.83 -0.05 40 0 28 0
29APR26 14.50 C 0.00 0.00 0.00 0.66 -0.05 41 0 18 0
29APR26 15.00 C 0.56 0.56 0.56 0.50 -0.04 41 10 71 +10
29APR26 15.50 C 0.00 0.00 0.00 0.37 -0.04 41 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.27 -0.03 41 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 18 0
29APR26 18.50 C 0.16 0.16 0.15 0.05 - 41 31 31 -
28MAY26 8.25 C 0.00 0.00 0.00 5.58 -0.04 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.32 -0.05 57 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.08 -0.03 55 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.84 -0.07 54 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.60 -0.04 52 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.41 0.00 56 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.17 -0.08 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.93 -0.05 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.35 -0.15 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.98 -0.06 42 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.59 -0.04 43 0 700 0
28MAY26 12.00 C 0.00 0.00 0.00 2.15 -0.04 39 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.75 -0.08 37 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.46 -0.07 37 0 656 0
28MAY26 13.50 C 1.33 1.33 1.24 1.20 -0.07 38 60 120 +60
28MAY26 14.00 C 1.10 1.16 0.99 0.99 -0.07 39 33 31 +16
28MAY26 14.50 C 0.90 0.90 0.90 0.81 -0.06 39 15 0 -15
28MAY26 15.00 C 0.00 0.00 0.00 0.65 -0.05 40 0 3 0
28MAY26 15.50 C 0.00 0.00 0.00 0.51 -0.05 39 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.40 -0.04 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.31 -0.03 39 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.23 -0.03 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.10 - 39 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 8.24 -0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.99 -0.08 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.75 -0.07 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.50 -0.08 54 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.25 -0.11 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.00 -0.08 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.75 -0.09 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.51 -0.08 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.26 -0.08 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.12 -0.05 71 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 5.83 -0.01 62 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.58 -0.11 58 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.32 -0.12 53 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 5.08 -0.05 52 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 4.84 -0.11 51 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.60 -0.04 49 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.41 0.00 53 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.17 -0.08 50 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 3.93 -0.07 48 0 44 0
29JUN26 10.50 C 0.00 0.00 0.00 3.41 -0.12 41 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.06 -0.08 45 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 2.62 -0.08 42 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 2.19 -0.12 38 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 1.85 -0.11 38 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.56 -0.12 39 0 236 0
29JUN26 13.50 C 0.00 0.00 0.00 1.30 -0.07 39 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 1.09 -0.07 39 0 128 0
29JUN26 14.50 C 0.00 0.00 0.00 0.93 -0.05 40 0 23 0
29JUN26 15.00 C 0.00 0.00 0.00 0.76 -0.04 40 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 0.62 -0.03 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.50 -0.03 40 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.40 -0.03 40 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.32 -0.02 40 0 1 0
29JUN26 17.50 C 0.00 0.00 0.00 0.25 -0.02 40 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 -0.01 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 - 40 0 0 -
29SEP26 6.75 C 0.00 0.00 0.00 7.00 -0.08 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.75 -0.09 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.51 -0.08 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.26 -0.08 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.12 -0.05 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.83 -0.04 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.58 -0.11 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.32 -0.12 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.08 -0.05 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.84 -0.11 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.60 -0.06 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.41 -0.01 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.17 -0.08 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.93 -0.10 39 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.53 0.00 40 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.11 -0.07 38 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 2.75 -0.06 38 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.43 +0.01 38 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 2.06 -0.11 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.80 -0.12 37 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.57 -0.05 37 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.36 -0.06 37 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.19 -0.05 37 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.04 -0.06 38 0 89 0
29SEP26 15.50 C 0.00 0.00 0.00 0.92 -0.04 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 -0.04 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.69 -0.04 39 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.59 -0.03 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.50 -0.03 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.42 -0.03 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 - 39 0 0 -
30DEC26 7.25 C 0.00 0.00 0.00 6.51 -0.08 38 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.26 -0.08 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.12 -0.05 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.83 -0.04 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.58 -0.11 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.32 -0.12 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.08 -0.08 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.85 -0.10 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.63 -0.08 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.42 -0.07 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.17 -0.08 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.93 -0.10 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.53 -0.06 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.18 -0.06 34 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.86 -0.07 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.57 -0.07 35 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.30 -0.06 35 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 2.06 -0.06 36 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.84 -0.05 36 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.64 -0.05 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.46 -0.04 36 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.29 -0.05 36 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 1.14 -0.04 36 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.03 -0.06 37 0 71 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 -0.03 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.84 -0.04 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.73 -0.04 37 0 2 0
30DEC26 18.00 C 0.76 0.76 0.76 0.65 -0.03 37 2 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.57 - 37 0 0 -
TOTAL CALL 406 19,484 +263
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 338 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 289 0 17 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 273 0 206 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 258 0 185 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 243 0 37 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 228 0 304 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 213 0 295 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 199 0 281 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 171 0 410 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 145 0 625 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 824 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 254 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 178 0
26FEB26 13.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 81 0
26FEB26 13.50 P 0.10 0.14 0.10 0.13 -0.02 53 20 55 +12
26FEB26 14.00 P 0.00 0.00 0.00 0.40 -0.01 53 0 23 0
26FEB26 14.50 P 0.00 0.00 0.00 0.84 +0.04 65 0 15 0
26FEB26 15.00 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.83 +0.06 108 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.33 +0.06 130 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.83 +0.08 149 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.33 +0.08 168 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.83 +0.08 186 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.34 +0.08 213 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.84 - 230 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 139 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 127 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 110 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 105 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 100 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 91 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 82 0 21 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 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 0.01 0.01 0.01 0.01 0.00 70 1 116 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 0.01 -0.01 42 0 339 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 132 0
30MAR26 11.50 P 0.07 0.07 0.07 0.06 -0.01 41 12 121 +5
30MAR26 12.00 P 0.12 0.12 0.12 0.12 -0.01 41 15 148 +15
30MAR26 12.50 P 0.19 0.23 0.19 0.22 -0.01 41 32 284 +32
30MAR26 13.00 P 0.30 0.34 0.30 0.36 -0.01 40 44 105 +19
30MAR26 13.50 P 0.00 0.00 0.00 0.59 +0.02 42 0 43 0
30MAR26 14.00 P 0.85 0.85 0.85 0.87 +0.02 43 2 40 +2
30MAR26 14.50 P 1.15 1.15 1.15 1.20 +0.02 44 15 40 +15
30MAR26 15.00 P 0.00 0.00 0.00 1.58 +0.10 45 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 1.95 +0.07 42 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.45 +0.12 49 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.85 +0.10 43 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.33 +0.01 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.92 +0.08 63 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.34 -0.01 56 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.84 - 60 0 0 -
29APR26 7.25 P 0.01 0.01 0.01 0.01 0.00 66 1 1 +1
29APR26 7.50 P 0.01 0.01 0.01 0.01 0.00 63 1 1 +1
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 48 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 0.00 42 0 44 0
29APR26 10.00 P 0.04 0.04 0.04 0.03 0.00 42 2 766 +2
29APR26 10.50 P 0.00 0.00 0.00 0.05 0.00 40 0 135 0
29APR26 11.00 P 0.00 0.00 0.00 0.10 0.00 41 0 244 0
29APR26 11.50 P 0.16 0.16 0.16 0.16 0.00 40 5 157 +5
29APR26 12.00 P 0.24 0.24 0.24 0.25 0.00 40 32 163 +28
29APR26 12.50 P 0.00 0.00 0.00 0.39 +0.01 40 0 67 0
29APR26 13.00 P 0.00 0.00 0.00 0.56 +0.01 39 0 45 0
29APR26 13.50 P 0.73 0.73 0.73 0.79 +0.02 40 15 15 0
29APR26 14.00 P 0.00 0.00 0.00 1.07 +0.02 40 0 15 0
29APR26 14.50 P 1.31 1.31 1.31 1.41 +0.03 42 15 15 0
29APR26 15.00 P 0.00 0.00 0.00 1.70 +0.02 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.06 +0.02 38 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.58 +0.13 45 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.02 +0.16 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.40 +0.07 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.96 +0.07 51 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.45 +0.10 54 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.84 - 46 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 39 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 0.00 40 0 62 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 0.00 39 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 0.00 40 0 130 0
28MAY26 10.50 P 0.00 0.00 0.00 0.10 0.00 40 0 60 0
28MAY26 11.00 P 0.15 0.15 0.15 0.15 0.00 38 10 460 +10
28MAY26 11.50 P 0.21 0.21 0.21 0.24 +0.01 39 30 780 +30
28MAY26 12.00 P 0.00 0.00 0.00 0.35 0.00 38 0 1,000 0
28MAY26 12.50 P 0.00 0.00 0.00 0.50 0.00 38 0 1,277 0
28MAY26 13.00 P 0.00 0.00 0.00 0.69 +0.01 38 0 622 0
28MAY26 13.50 P 0.86 0.86 0.86 0.93 +0.03 39 15 97 +15
28MAY26 14.00 P 0.00 0.00 0.00 1.21 +0.03 39 0 105 0
28MAY26 14.50 P 1.49 1.55 1.45 1.54 +0.03 40 90 226 +90
28MAY26 15.00 P 0.00 0.00 0.00 1.90 +0.04 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.27 +0.04 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.67 +0.04 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.10 +0.05 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.55 +0.06 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.01 +0.06 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.49 +0.07 48 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.98 - 51 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 41 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 0.00 37 0 55 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 39 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 39 0 25 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 41 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 +0.01 41 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 0.00 40 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 +0.01 40 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 +0.01 39 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 +0.01 39 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 0.42 +0.01 39 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.58 +0.02 39 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.77 +0.02 39 0 863 0
29JUN26 13.00 P 0.00 0.00 0.00 0.99 +0.03 39 0 235 0
29JUN26 13.50 P 0.00 0.00 0.00 1.25 +0.04 39 0 78 0
29JUN26 14.00 P 0.00 0.00 0.00 1.57 +0.06 40 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 1.91 +0.06 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.26 +0.01 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.65 +0.03 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.00 -0.02 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.50 +0.06 44 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.87 0.00 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.38 +0.06 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.79 +0.01 44 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.32 - 49 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 0.00 39 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 +0.01 39 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 0.00 38 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 0.00 38 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.16 0.00 39 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 0.00 38 0 54 0
29SEP26 9.75 P 0.00 0.00 0.00 0.23 +0.01 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 +0.01 38 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 +0.01 38 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 +0.01 38 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 0.65 +0.01 37 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.84 +0.01 38 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.06 +0.01 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.32 +0.02 38 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.60 +0.03 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.91 +0.03 39 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.24 +0.04 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.57 +0.03 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.94 +0.04 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.32 +0.04 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.73 +0.05 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.14 +0.05 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.57 +0.05 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.01 +0.06 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.46 - 44 0 0 -
30DEC26 7.25 P 0.00 0.00 0.00 0.05 0.00 38 0 32 0
30DEC26 7.50 P 0.00 0.00 0.00 0.06 0.00 37 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 0.00 38 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 0.00 38 0 60 0
30DEC26 8.25 P 0.00 0.00 0.00 0.12 0.00 37 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.21 0.00 37 0 7 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 0.00 37 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.30 +0.01 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.34 0.00 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.40 0.00 37 0 97 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 +0.01 37 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.69 +0.02 37 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.87 +0.02 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.08 +0.02 38 0 3,007 0
30DEC26 12.50 P 0.00 0.00 0.00 1.30 +0.02 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.55 +0.02 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.83 +0.03 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.12 +0.02 38 0 19 0
30DEC26 14.50 P 0.00 0.00 0.00 2.44 +0.03 38 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.78 +0.03 39 0 16 0
30DEC26 15.50 P 3.12 3.12 3.12 3.13 +0.04 39 15 15 +15
30DEC26 16.00 P 0.00 0.00 0.00 3.51 +0.04 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.89 +0.04 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.30 +0.05 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.71 +0.05 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.15 +0.06 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.58 - 41 0 0 -
TOTAL PUT 372 24,163 +297
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 16.32
26FEB26 10.50 C 0.00 0.00 0.00 5.82 -0.36 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.32 -0.36 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.82 -0.36 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.32 -0.36 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.82 -0.36 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.32 -0.36 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.82 -0.36 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.32 -0.36 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.82 -0.36 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.32 -0.37 0 0 202 0
26FEB26 15.50 C 0.00 0.00 0.00 0.84 -0.36 47 0 46 0
26FEB26 16.00 C 0.39 0.39 0.39 0.44 -0.32 51 1 120 0
26FEB26 16.50 C 0.13 0.13 0.13 0.17 -0.25 51 15 141 -15
26FEB26 17.00 C 0.06 0.06 0.06 0.05 -0.13 52 2 400 0
26FEB26 17.50 C 0.02 0.02 0.02 0.01 -0.06 52 30 520 0
26FEB26 18.00 C 0.01 0.01 0.01 0.01 -0.01 69 20 456 +20
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 121 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 141 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 128 0 289 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 154 0 245 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 177 0 210 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 200 0 114 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 220 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 240 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.59 -0.36 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.34 -0.36 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.09 -0.36 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.84 -0.36 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.59 -0.36 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.34 -0.36 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.09 -0.37 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.85 -0.36 70 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.60 -0.36 66 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.35 -0.36 62 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.85 -0.36 54 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.36 -0.36 58 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.88 -0.35 61 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.40 -0.35 60 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.94 -0.33 60 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 3.49 -0.33 60 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 3.07 -0.31 60 0 40 0
30MAR26 14.00 C 2.55 2.55 2.55 2.67 -0.29 60 2 2 +2
30MAR26 14.50 C 0.00 0.00 0.00 2.30 -0.27 60 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.96 -0.25 60 0 101 0
30MAR26 15.50 C 0.00 0.00 0.00 1.65 -0.23 60 0 78 0
30MAR26 16.00 C 0.00 0.00 0.00 1.37 -0.21 60 0 301 0
30MAR26 16.50 C 1.14 1.14 1.14 1.15 -0.21 61 3 3,130 0
30MAR26 17.00 C 0.96 0.96 0.96 0.96 -0.16 61 1 169 0
30MAR26 17.50 C 0.82 0.82 0.82 0.78 -0.14 61 1 3,004 +1
30MAR26 18.00 C 0.74 0.74 0.60 0.63 -0.11 61 20 4,006 -5
30MAR26 18.50 C 0.00 0.00 0.00 0.50 -0.10 61 0 222 0
30MAR26 19.00 C 0.45 0.45 0.45 0.40 -0.07 61 1 267 0
30MAR26 19.50 C 0.00 0.00 0.00 0.31 -0.06 61 0 202 0
30MAR26 20.00 C 0.32 0.32 0.32 0.24 -0.05 60 5 266 +5
30MAR26 21.00 C 0.23 0.23 0.23 0.14 -0.04 60 10 124 +10
30MAR26 22.00 C 0.17 0.17 0.17 0.09 -0.02 61 30 146 +30
30MAR26 23.00 C 0.12 0.12 0.12 0.05 -0.01 61 10 90 +10
30MAR26 24.00 C 0.10 0.10 0.10 0.03 -0.01 62 20 80 +20
30MAR26 25.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.42 -0.35 53 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.95 -0.35 53 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.50 -0.34 54 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.06 -0.34 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.64 -0.33 53 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.25 -0.31 54 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.88 -0.29 54 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.53 -0.28 54 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.21 -0.27 53 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.92 -0.25 53 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 1.69 -0.20 55 0 120 0
29APR26 16.50 C 0.00 0.00 0.00 1.46 -0.23 55 0 83 0
29APR26 17.00 C 0.00 0.00 0.00 1.26 -0.19 55 0 155 0
29APR26 17.50 C 0.00 0.00 0.00 1.07 -0.17 55 0 2,250 0
29APR26 18.00 C 0.00 0.00 0.00 0.90 -0.16 55 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.76 -0.14 55 0 88 0
29APR26 19.00 C 0.00 0.00 0.00 0.64 -0.12 55 0 61 0
29APR26 19.50 C 0.00 0.00 0.00 0.53 -0.11 54 0 169 0
29APR26 20.00 C 0.00 0.00 0.00 0.43 -0.11 54 0 124 0
29APR26 21.00 C 0.00 0.00 0.00 0.29 -0.07 54 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.20 -0.05 54 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.13 -0.04 54 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.09 -0.02 54 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.49 -0.34 51 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.04 -0.34 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.60 -0.33 51 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.18 -0.32 51 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.78 -0.31 51 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.40 -0.31 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.05 -0.29 51 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.72 -0.27 51 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.41 -0.26 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.13 -0.25 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.91 -0.19 52 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 1.69 -0.22 52 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 1.48 -0.20 52 0 32 0
28MAY26 17.50 C 0.00 0.00 0.00 1.29 -0.18 52 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 1.12 -0.16 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.97 -0.15 52 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.83 -0.14 51 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.72 -0.12 51 0 135 0
28MAY26 20.00 C 0.00 0.00 0.00 0.60 -0.12 51 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.43 -0.09 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.31 -0.07 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.22 -0.05 50 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.03 -0.35 50 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.59 -0.34 51 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.16 -0.33 51 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.74 -0.33 50 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 4.35 -0.31 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.97 -0.30 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.61 -0.30 50 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.28 -0.28 51 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.97 -0.26 51 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.68 -0.25 51 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.41 -0.24 51 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.16 -0.22 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.93 -0.21 51 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 1.72 -0.20 51 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 1.53 -0.19 50 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.36 -0.17 51 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 1.21 -0.15 51 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 1.07 -0.14 51 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.95 -0.13 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.83 -0.12 50 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.65 -0.10 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.50 -0.08 51 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.38 -0.07 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.29 -0.06 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.22 -0.05 51 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.17 -0.03 51 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 -0.02 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 6.30 -0.33 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.90 -0.32 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.51 -0.32 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.14 -0.31 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.79 -0.30 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.46 -0.29 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.14 -0.28 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.84 -0.27 51 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.56 -0.25 51 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.29 -0.25 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.04 -0.24 51 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.81 -0.22 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.59 -0.22 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.39 -0.20 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.20 -0.19 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.02 -0.19 51 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.86 -0.17 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.71 -0.16 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.57 -0.16 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.44 -0.15 51 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 1.21 -0.13 51 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 1.02 -0.11 51 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.86 -0.10 51 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.72 -0.09 51 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.60 -0.08 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.50 -0.07 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.42 -0.06 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.35 -0.05 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 -0.04 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.58 -0.32 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.21 -0.31 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.85 -0.31 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.51 -0.30 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.19 -0.29 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.88 -0.28 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.58 -0.28 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.30 -0.27 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.04 -0.26 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.79 -0.25 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.55 -0.24 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.33 -0.23 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.12 -0.22 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.92 -0.21 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.74 -0.20 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.56 -0.20 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.40 -0.18 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.24 -0.18 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.10 -0.17 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.96 -0.16 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.72 -0.14 51 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 1.50 -0.13 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.31 -0.12 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.15 -0.11 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.00 -0.10 51 0 0 0
TOTAL CALL 171 19,641 +78
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 214 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 168 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 125 0 89 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 104 0 31 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 81 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 132 0
26FEB26 15.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 163 0
26FEB26 16.00 P 0.00 0.00 0.00 0.11 +0.03 49 0 296 0
26FEB26 16.50 P 0.00 0.00 0.00 0.33 +0.11 47 0 598 0
26FEB26 17.00 P 0.90 0.90 0.90 0.72 +0.24 49 3 496 0
26FEB26 17.50 P 0.00 0.00 0.00 1.19 +0.31 54 0 31 0
26FEB26 18.00 P 0.00 0.00 0.00 1.68 +0.35 0 0 17 0
26FEB26 18.50 P 0.00 0.00 0.00 2.18 +0.36 0 0 2 0
26FEB26 19.00 P 0.00 0.00 0.00 2.68 +0.36 0 0 0 -15
26FEB26 19.50 P 0.00 0.00 0.00 3.18 +0.36 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.68 +0.36 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.68 +0.36 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.68 +0.36 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.68 +0.36 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.68 +0.36 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.68 +0.36 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 +0.02 60 0 25 0
30MAR26 12.50 P 0.00 0.00 0.00 0.08 +0.02 59 0 266 0
30MAR26 13.00 P 0.15 0.15 0.14 0.14 +0.04 61 125 280 +50
30MAR26 13.50 P 0.19 0.21 0.19 0.20 +0.04 59 40 202 +25
30MAR26 14.00 P 0.24 0.27 0.24 0.30 +0.07 59 13 155 0
30MAR26 14.50 P 0.00 0.00 0.00 0.42 +0.08 59 0 123 0
30MAR26 15.00 P 0.55 0.59 0.55 0.58 +0.11 59 8 3,304 +8
30MAR26 15.50 P 0.00 0.00 0.00 0.77 +0.14 59 0 246 0
30MAR26 16.00 P 0.93 1.05 0.93 0.99 +0.16 58 3 272 +3
30MAR26 16.50 P 0.00 0.00 0.00 1.27 +0.20 59 0 467 0
30MAR26 17.00 P 0.00 0.00 0.00 1.58 +0.23 60 0 96 0
30MAR26 17.50 P 0.00 0.00 0.00 1.92 +0.25 61 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.25 +0.25 60 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.63 +0.27 60 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.02 +0.28 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.44 +0.30 60 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 3.88 +0.32 60 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.78 +0.33 60 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.73 +0.35 61 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.70 +0.35 61 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.68 +0.35 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.68 +0.36 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.68 +0.36 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.68 +0.36 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.68 +0.36 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 12.68 +0.36 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 13.68 +0.36 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 14.68 +0.36 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.08 +0.02 54 0 20 0
29APR26 12.00 P 0.00 0.00 0.00 0.12 +0.02 53 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.18 +0.03 54 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.25 +0.03 53 0 25 0
29APR26 13.50 P 0.00 0.00 0.00 0.35 +0.05 53 0 8 0
29APR26 14.00 P 0.00 0.00 0.00 0.48 +0.07 53 0 25 0
29APR26 14.50 P 0.00 0.00 0.00 0.63 +0.09 53 0 10 0
29APR26 15.00 P 0.00 0.00 0.00 0.80 +0.09 53 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 1.00 +0.11 52 0 71 0
29APR26 16.00 P 0.00 0.00 0.00 1.23 +0.13 52 0 29 0
29APR26 16.50 P 0.00 0.00 0.00 1.51 +0.17 53 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 1.82 +0.21 54 0 135 0
29APR26 17.50 P 0.00 0.00 0.00 2.14 +0.19 54 0 378 0
29APR26 18.00 P 0.00 0.00 0.00 2.48 +0.21 54 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 2.84 +0.22 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.22 +0.24 54 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.62 +0.26 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.03 +0.27 53 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.90 +0.30 54 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 5.81 +0.32 54 0 100 0
29APR26 23.00 P 0.00 0.00 0.00 6.75 +0.33 54 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.71 +0.34 54 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.69 +0.35 54 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.19 +0.02 50 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.27 +0.03 51 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.36 +0.04 50 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.48 +0.07 50 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 0.61 +0.07 50 0 5 0
28MAY26 14.50 P 0.00 0.00 0.00 0.78 +0.09 50 0 37 0
28MAY26 15.00 P 0.97 0.98 0.97 0.97 +0.11 50 7 56 +7
28MAY26 15.50 P 0.00 0.00 0.00 1.17 +0.11 49 0 28 0
28MAY26 16.00 P 0.00 0.00 0.00 1.42 +0.14 50 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.69 +0.17 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.01 +0.22 51 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.32 +0.19 50 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.65 +0.20 51 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.01 +0.23 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.37 +0.22 51 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.76 +0.25 50 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.16 +0.25 51 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.00 +0.28 50 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.89 +0.30 51 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.81 +0.32 51 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 +0.02 50 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.23 +0.03 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.31 +0.04 51 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.41 +0.05 51 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.53 +0.06 51 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.67 +0.07 51 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.83 +0.08 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.01 +0.09 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.22 +0.11 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.45 +0.13 51 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 1.70 +0.14 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.97 +0.16 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.26 +0.17 51 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.57 +0.18 51 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 2.90 +0.20 51 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.24 +0.21 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.60 +0.22 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.97 +0.23 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.36 +0.25 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.17 +0.26 50 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.02 +0.27 50 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.92 +0.30 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.83 +0.31 50 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.77 +0.32 50 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.73 +0.33 51 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.70 +0.34 50 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.69 +0.35 52 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 12.68 +0.36 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 13.68 +0.36 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 14.68 +0.36 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.31 +0.03 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 +0.04 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.51 +0.05 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.63 +0.05 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.77 +0.06 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.93 +0.08 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.11 +0.09 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.29 +0.08 51 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.51 +0.10 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.73 +0.10 51 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 1.99 +0.14 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.25 +0.14 51 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.52 +0.15 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.82 +0.16 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.12 +0.16 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.44 +0.18 51 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 3.78 +0.19 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.12 +0.19 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.48 +0.21 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.85 +0.22 51 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.62 +0.24 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.43 +0.25 51 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.26 +0.27 50 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.13 +0.28 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.02 +0.30 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.92 +0.30 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.86 +0.32 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.80 +0.33 51 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 12.75 +0.33 50 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.52 +0.05 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.63 +0.04 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.77 +0.06 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.92 +0.06 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.08 +0.07 51 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.27 +0.08 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.46 +0.09 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.68 +0.10 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.90 +0.10 51 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.14 +0.12 51 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 2.40 +0.12 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.67 +0.13 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.95 +0.15 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.25 +0.15 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.56 +0.16 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.87 +0.17 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.21 +0.19 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.55 +0.19 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.89 +0.19 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.26 +0.21 51 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 6.01 +0.22 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.78 +0.24 51 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 7.60 +0.25 51 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.42 +0.26 51 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 9.29 +0.28 51 0 0 0
TOTAL PUT 199 9,035 +78
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$ 232.20
26FEB26 142.50 C 0.00 0.00 0.00 89.72 +3.39 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 87.22 +3.39 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 84.72 +3.39 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 82.22 +3.39 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 79.72 +3.38 0 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 77.22 +3.38 0 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 74.72 +3.38 0 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 72.22 +3.38 0 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 69.73 +3.39 152 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 67.23 +3.39 145 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 64.73 +3.39 138 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 62.23 +3.39 131 0 16 0
26FEB26 172.50 C 0.00 0.00 0.00 59.73 +3.39 124 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 57.23 +3.39 118 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 54.73 +3.39 111 0 4 0
26FEB26 180.00 C 0.00 0.00 0.00 52.23 +3.39 104 0 21 0
26FEB26 182.50 C 0.00 0.00 0.00 49.73 +3.39 97 0 18 0
26FEB26 185.00 C 0.00 0.00 0.00 47.23 +3.38 90 0 99 0
26FEB26 187.50 C 0.00 0.00 0.00 44.73 +3.38 83 0 34 0
26FEB26 190.00 C 42.16 42.16 42.16 42.25 +3.40 102 3 37 0
26FEB26 192.50 C 0.00 0.00 0.00 39.73 +3.37 66 0 9 0
26FEB26 195.00 C 0.00 0.00 0.00 37.23 +3.35 0 0 13 0
26FEB26 197.50 C 32.00 32.00 32.00 34.73 +3.32 0 1 5 -1
26FEB26 200.00 C 0.00 0.00 0.00 32.24 +3.29 72 0 71 0
26FEB26 205.00 C 0.00 0.00 0.00 27.27 +3.14 72 0 121 0
26FEB26 210.00 C 0.00 0.00 0.00 22.36 +2.86 71 0 106 0
26FEB26 215.00 C 17.00 17.00 17.00 17.60 +2.40 70 3 70 0
26FEB26 220.00 C 9.80 13.00 9.80 13.17 +2.15 71 35 86 -13
26FEB26 225.00 C 7.16 9.28 7.16 8.98 +1.01 66 4 150 -1
26FEB26 230.00 C 4.19 6.50 4.00 6.07 +0.52 71 52 186 -21
26FEB26 235.00 C 2.61 5.40 2.49 3.75 +0.13 72 40 94 +3
26FEB26 240.00 C 2.20 2.92 2.20 2.07 -0.13 72 30 206 +15
26FEB26 245.00 C 1.29 1.65 1.29 1.04 -0.22 71 24 110 0
26FEB26 250.00 C 0.72 1.50 0.72 0.48 -0.20 71 15 297 +4
26FEB26 255.00 C 0.58 0.70 0.58 0.20 -0.15 71 12 140 -11
26FEB26 260.00 C 0.32 0.60 0.32 0.08 -0.09 71 21 206 +1
26FEB26 265.00 C 0.00 0.00 0.00 0.03 -0.05 72 0 23 0
26FEB26 270.00 C 0.03 0.23 0.03 0.01 -0.02 72 2 258 +1
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 80 0 16 0
26FEB26 280.00 C 0.01 0.01 0.01 0.01 0.00 88 1 158 -1
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 95 0 35 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 102 0 69 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 109 0 32 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 116 0 30 0
30MAR26 142.50 C 0.00 0.00 0.00 90.11 +3.37 59 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 87.63 +3.36 59 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 85.16 +3.36 60 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 82.69 +3.35 60 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 80.23 +3.34 60 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 77.77 +3.33 60 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 75.32 +3.31 60 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 72.89 +3.30 60 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 70.46 +3.27 60 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 68.06 +3.25 60 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 65.66 +3.22 60 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 63.29 +3.19 60 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 60.94 +3.16 60 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 58.61 +3.12 60 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 56.31 +3.08 60 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 54.04 +3.04 60 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 51.80 +2.99 60 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 49.60 +2.95 60 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 47.43 +2.89 60 0 14 0
30MAR26 190.00 C 44.77 44.77 44.77 45.30 +2.83 60 3 4 +3
30MAR26 192.50 C 0.00 0.00 0.00 43.22 +2.77 60 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 41.18 +2.70 60 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 39.18 +2.63 60 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 37.24 +2.56 60 0 27 0
30MAR26 205.00 C 0.00 0.00 0.00 33.51 +2.41 60 0 30 0
30MAR26 210.00 C 0.00 0.00 0.00 30.00 +2.25 60 0 72 0
30MAR26 215.00 C 0.00 0.00 0.00 26.40 +1.76 58 0 38 0
30MAR26 220.00 C 0.00 0.00 0.00 23.79 +2.68 60 0 29 0
30MAR26 225.00 C 18.34 18.34 18.34 20.83 +1.83 59 6 19 +1
30MAR26 230.00 C 19.00 19.00 18.00 18.35 +1.54 60 4 38 -3
30MAR26 235.00 C 15.30 16.77 15.30 16.01 +1.11 60 13 69 +12
30MAR26 240.00 C 0.00 0.00 0.00 14.18 +1.18 61 0 351 0
30MAR26 245.00 C 0.00 0.00 0.00 12.38 +1.17 61 0 318 0
30MAR26 250.00 C 11.60 11.60 10.90 10.66 +1.04 61 28 82 +16
30MAR26 255.00 C 8.80 9.62 8.80 9.13 +0.90 61 3 49 0
30MAR26 260.00 C 7.18 10.00 7.18 7.79 +0.79 61 4 71 +1
30MAR26 265.00 C 0.00 0.00 0.00 6.62 +0.68 60 0 16 0
30MAR26 270.00 C 6.98 6.98 6.88 5.60 +0.59 60 3 33 +3
30MAR26 275.00 C 0.00 0.00 0.00 4.72 +0.50 60 0 22 0
30MAR26 280.00 C 6.32 6.32 6.32 3.96 +0.43 60 1 71 +1
30MAR26 285.00 C 0.00 0.00 0.00 3.31 +0.36 60 0 34 0
30MAR26 290.00 C 0.00 0.00 0.00 2.76 +0.30 60 0 30 0
30MAR26 295.00 C 0.00 0.00 0.00 2.30 +0.26 60 0 22 0
30MAR26 300.00 C 2.97 3.62 2.96 1.90 +0.21 60 38 247 -30
29APR26 142.50 C 0.00 0.00 0.00 90.71 +3.31 56 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 88.29 +3.29 56 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 85.88 +3.27 56 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 83.49 +3.25 56 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 81.11 +3.23 56 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 78.75 +3.20 56 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 76.41 +3.18 56 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 74.09 +3.15 56 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 71.79 +3.11 56 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 69.51 +3.07 56 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 67.26 +3.03 56 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 65.04 +3.00 56 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 62.85 +2.96 56 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 60.69 +2.91 56 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 58.56 +2.86 56 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 56.47 +2.82 56 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 54.41 +2.76 56 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 51.86 +2.18 54 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 50.41 +2.65 56 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 48.47 +2.60 56 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 46.57 +2.54 56 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 44.72 +2.48 56 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 42.90 +2.41 56 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 39.90 +1.66 52 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 38.48 +3.45 59 0 438 0
29APR26 210.00 C 34.00 34.00 34.00 33.49 +1.50 53 1 200 -1
29APR26 215.00 C 0.00 0.00 0.00 31.50 +1.96 56 0 47 0
29APR26 220.00 C 0.00 0.00 0.00 28.49 +1.66 56 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 26.12 +1.97 57 0 273 0
29APR26 230.00 C 0.00 0.00 0.00 23.47 +1.16 56 0 540 0
29APR26 235.00 C 0.00 0.00 0.00 21.26 +1.31 56 0 315 0
29APR26 240.00 C 0.00 0.00 0.00 19.35 +1.18 57 0 177 0
29APR26 245.00 C 0.00 0.00 0.00 17.63 +1.15 57 0 410 0
29APR26 250.00 C 0.00 0.00 0.00 15.91 +1.15 58 0 329 0
29APR26 255.00 C 0.00 0.00 0.00 14.23 +1.03 57 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 12.71 +0.94 57 0 41 0
29APR26 265.00 C 0.00 0.00 0.00 11.33 +0.85 57 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 10.08 +0.76 57 0 21 0
29APR26 275.00 C 0.00 0.00 0.00 8.95 +0.93 57 0 23 0
29APR26 280.00 C 0.00 0.00 0.00 7.93 +0.82 57 0 13 0
29APR26 285.00 C 0.00 0.00 0.00 7.01 +0.73 57 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 6.02 +0.47 56 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 5.31 +0.42 56 0 15 0
29APR26 300.00 C 4.30 6.66 4.30 4.67 +0.37 56 3 15 -2
28MAY26 177.50 C 0.00 0.00 0.00 60.68 +2.74 54 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 58.70 +2.69 54 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 56.76 +2.64 54 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 54.86 +2.59 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 52.99 +2.54 54 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 51.16 +2.48 54 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 49.37 +2.43 54 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 47.62 +2.38 54 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 45.91 +2.32 54 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 44.24 +2.26 54 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 41.02 +2.15 54 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 37.97 +2.04 54 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 35.08 +1.92 54 0 0 0
28MAY26 220.00 C 30.55 32.00 30.55 32.35 +1.80 54 2 1 -2
28MAY26 225.00 C 0.00 0.00 0.00 29.79 +2.12 54 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 27.35 +1.51 54 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 24.84 +1.36 54 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 22.92 +1.25 54 0 18 0
28MAY26 245.00 C 0.00 0.00 0.00 21.17 +1.14 55 0 29 0
28MAY26 250.00 C 0.00 0.00 0.00 19.57 +1.05 55 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 18.10 +1.11 56 0 6 0
28MAY26 260.00 C 16.94 16.94 16.94 16.50 +1.03 56 1 7 +1
28MAY26 265.00 C 0.00 0.00 0.00 15.02 +0.95 55 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 13.66 +1.24 55 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 12.04 +0.77 54 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 11.25 +1.03 55 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 9.90 +0.64 54 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 8.96 +0.58 54 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 92.47 +3.22 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 90.20 +3.20 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 87.95 +3.18 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 85.72 +3.16 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 83.52 +3.14 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 81.34 +3.11 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 79.18 +3.08 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 77.06 +3.06 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 74.96 +3.03 54 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 72.89 +2.99 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 70.85 +2.96 54 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 68.84 +2.93 54 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 66.87 +2.90 54 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 64.92 +2.85 54 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 63.01 +2.82 54 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 61.13 +2.78 54 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 59.29 +2.74 54 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 57.48 +2.70 54 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 55.71 +2.66 54 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 53.98 +2.62 54 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 52.28 +2.58 54 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 50.61 +2.53 54 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 48.99 +2.49 54 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 47.40 +2.45 54 0 17 0
29JUN26 205.00 C 0.00 0.00 0.00 44.33 +2.35 54 0 1 0
29JUN26 210.00 C 0.00 0.00 0.00 40.21 +1.07 51 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 38.63 +2.17 54 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 35.99 +2.07 54 0 105 0
29JUN26 225.00 C 0.00 0.00 0.00 33.50 +2.52 54 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 30.58 +1.70 52 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 28.54 +1.60 53 1 161 +1
29JUN26 240.00 C 0.00 0.00 0.00 26.65 +1.54 53 0 6 0
29JUN26 245.00 C 0.00 0.00 0.00 24.89 +1.43 54 0 122 0
29JUN26 250.00 C 0.00 0.00 0.00 23.20 +1.27 54 0 31 0
29JUN26 255.00 C 0.00 0.00 0.00 21.74 +1.27 54 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 20.26 +1.35 55 0 6 0
29JUN26 265.00 C 0.00 0.00 0.00 18.77 +1.33 55 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 17.33 +1.72 55 1 11 +1
29JUN26 275.00 C 0.00 0.00 0.00 15.52 +1.14 54 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 14.31 +1.07 54 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 13.18 +1.00 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 12.13 +0.93 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 11.17 +0.88 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 10.58 +1.13 54 0 20 0
29SEP26 142.50 C 0.00 0.00 0.00 95.67 +3.06 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 93.59 +3.04 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 91.53 +3.02 52 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 89.49 +2.98 52 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 87.48 +2.95 52 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 85.50 +2.93 52 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 83.55 +2.90 52 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 81.62 +2.86 52 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 79.72 +2.83 52 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 77.85 +2.80 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 76.01 +2.76 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 74.20 +2.73 52 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 72.42 +2.70 52 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 70.67 +2.66 52 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 68.95 +2.63 52 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 67.26 +2.59 52 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 65.60 +2.56 52 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 63.97 +2.52 52 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 62.37 +2.48 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 60.80 +2.45 52 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 59.26 +2.41 52 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 57.75 +2.37 52 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 56.27 +2.33 52 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 54.82 +2.29 52 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 52.01 +2.22 52 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 49.32 +2.14 52 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 46.74 +2.06 52 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 44.28 +1.99 52 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 41.92 +1.91 52 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 39.08 +1.72 51 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 37.19 +1.75 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 35.29 +1.72 51 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 33.54 +1.60 52 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 31.70 +1.27 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 30.16 +1.24 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 28.65 +1.31 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 27.28 +1.17 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 25.97 +2.06 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 23.80 +1.25 52 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 22.45 +1.18 52 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 21.18 +1.13 52 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 19.97 +1.07 52 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 18.83 +1.02 52 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 17.75 +0.97 52 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 98.72 +3.04 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 96.77 +3.02 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 94.84 +3.00 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 92.93 +2.97 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 91.05 +2.95 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 89.20 +2.92 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 87.37 +2.89 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 85.57 +2.87 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 83.80 +2.84 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 82.05 +2.81 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 80.34 +2.79 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 78.65 +2.76 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 76.98 +2.73 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 75.35 +2.70 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 73.74 +2.67 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 72.16 +2.64 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 70.60 +2.61 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 69.07 +2.58 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 67.57 +2.55 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 66.10 +2.52 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 64.65 +2.49 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 63.23 +2.45 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 61.84 +2.43 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 60.47 +2.39 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 57.81 +2.33 50 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 55.25 +2.27 50 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 52.79 +2.20 50 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 50.43 +2.14 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 48.17 +2.08 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 45.30 +1.60 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 43.45 +1.66 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 41.56 +1.58 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 39.79 +1.52 50 0 0 0
30DEC26 250.00 C 38.00 38.00 38.00 38.27 +1.60 50 1 2 0
30DEC26 255.00 C 0.00 0.00 0.00 36.50 +1.37 50 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 35.27 +1.61 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 33.53 +1.31 51 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 32.14 +2.09 51 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 30.14 +1.50 50 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 28.74 +1.45 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 27.41 +1.40 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 26.13 +1.35 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 24.92 +1.31 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 23.76 +1.26 50 0 0 0
TOTAL CALL 356 9,981 -22
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 219 0 66 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 212 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 197 0 33 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 190 0 11 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 183 0 44 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 176 0 19 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 170 0 38 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 0.00 163 0 28 0
26FEB26 165.00 P 0.00 0.00 0.00 0.01 0.00 156 0 21 0
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 150 0 37 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 0.00 144 0 227 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 137 0 158 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 131 0 32 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 125 0 31 0
26FEB26 180.00 P 0.05 0.05 0.05 0.01 0.00 119 4 199 -4
26FEB26 182.50 P 0.00 0.00 0.00 0.01 0.00 113 0 64 0
26FEB26 185.00 P 0.00 0.00 0.00 0.01 0.00 107 0 152 0
26FEB26 187.50 P 0.00 0.00 0.00 0.01 0.00 102 0 94 0
26FEB26 190.00 P 0.00 0.00 0.00 0.01 0.00 96 0 242 0
26FEB26 192.50 P 0.00 0.00 0.00 0.01 -0.01 90 0 56 0
26FEB26 195.00 P 0.00 0.00 0.00 0.01 -0.03 84 0 80 0
26FEB26 197.50 P 0.00 0.00 0.00 0.01 -0.06 79 0 65 0
26FEB26 200.00 P 0.00 0.00 0.00 0.01 -0.10 73 0 200 0
26FEB26 205.00 P 0.10 0.10 0.10 0.04 -0.25 72 30 178 0
26FEB26 210.00 P 0.24 0.24 0.13 0.13 -0.51 71 52 266 -2
26FEB26 215.00 P 1.15 1.15 0.40 0.36 -0.95 70 17 174 -1
26FEB26 220.00 P 2.33 2.33 0.84 0.90 -1.52 70 23 138 +15
26FEB26 225.00 P 2.50 2.50 1.83 1.95 -2.18 69 3 98 +1
26FEB26 230.00 P 6.28 7.00 4.00 3.78 -2.80 70 30 54 +23
26FEB26 235.00 P 9.28 9.28 9.28 6.47 -3.31 71 2 3 0
26FEB26 240.00 P 0.00 0.00 0.00 10.03 -3.52 75 0 16 0
26FEB26 245.00 P 0.00 0.00 0.00 14.10 -3.27 78 0 30 0
26FEB26 250.00 P 0.00 0.00 0.00 18.23 -3.59 71 0 53 0
26FEB26 255.00 P 0.00 0.00 0.00 22.96 -3.54 70 0 50 0
26FEB26 260.00 P 0.00 0.00 0.00 27.85 -3.48 70 0 30 0
26FEB26 265.00 P 0.00 0.00 0.00 32.81 -3.43 71 0 31 0
26FEB26 270.00 P 0.00 0.00 0.00 37.80 -3.41 0 0 18 0
26FEB26 275.00 P 0.00 0.00 0.00 42.80 -3.40 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 47.80 -3.40 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 52.80 -3.40 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 57.80 -3.40 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 62.80 -3.40 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 67.80 -3.40 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.04 -0.02 60 0 11 0
30MAR26 145.00 P 0.00 0.00 0.00 0.05 -0.02 60 0 7 0
30MAR26 147.50 P 0.00 0.00 0.00 0.07 -0.03 60 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.09 -0.04 60 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 0.12 -0.05 59 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 0.15 -0.07 59 0 11 0
30MAR26 157.50 P 0.00 0.00 0.00 0.21 -0.07 60 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 0.26 -0.10 60 0 28 0
30MAR26 162.50 P 0.00 0.00 0.00 0.33 -0.11 60 0 6 0
30MAR26 165.00 P 0.00 0.00 0.00 0.42 -0.14 60 0 14 0
30MAR26 167.50 P 0.00 0.00 0.00 0.52 -0.17 60 0 2 0
30MAR26 170.00 P 0.00 0.00 0.00 0.65 -0.17 60 0 7 0
30MAR26 172.50 P 0.00 0.00 0.00 0.78 -0.24 60 0 2 0
30MAR26 175.00 P 1.41 1.41 1.21 0.95 -0.26 60 15 24 -14
30MAR26 177.50 P 0.00 0.00 0.00 1.15 -0.29 60 0 21 0
30MAR26 180.00 P 0.00 0.00 0.00 1.35 -0.37 60 0 172 0
30MAR26 182.50 P 0.00 0.00 0.00 1.63 -0.43 60 0 1 0
30MAR26 185.00 P 1.74 1.74 1.74 1.85 -0.44 59 3 37 +3
30MAR26 187.50 P 2.08 2.08 2.08 2.17 -0.49 59 30 146 +30
30MAR26 190.00 P 2.38 2.48 2.36 2.54 -0.50 59 93 140 +93
30MAR26 192.50 P 0.00 0.00 0.00 2.91 -0.63 59 0 40 0
30MAR26 195.00 P 3.45 3.45 3.45 3.37 -0.67 59 5 153 +5
30MAR26 197.50 P 0.00 0.00 0.00 3.87 -0.69 59 0 23 0
30MAR26 200.00 P 4.50 4.50 4.00 4.37 -0.84 59 3 35 +2
30MAR26 205.00 P 0.00 0.00 0.00 5.63 -0.91 59 0 45 0
30MAR26 210.00 P 8.00 8.00 6.51 7.06 -1.11 59 21 72 +7
30MAR26 215.00 P 0.00 0.00 0.00 8.69 -1.31 59 0 77 0
30MAR26 220.00 P 12.50 12.50 10.40 10.64 -1.36 58 2 69 +2
30MAR26 225.00 P 0.00 0.00 0.00 12.73 -1.72 58 0 21 0
30MAR26 230.00 P 0.00 0.00 0.00 15.25 -2.02 59 0 4 0
30MAR26 235.00 P 0.00 0.00 0.00 18.24 -2.37 60 0 352 0
30MAR26 240.00 P 23.30 23.45 23.30 21.44 -2.16 61 7 347 0
30MAR26 245.00 P 0.00 0.00 0.00 24.76 -2.36 61 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 27.53 -2.45 60 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 31.90 -1.68 63 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 34.76 -2.68 60 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 38.67 -2.68 60 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 42.65 -2.86 60 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 46.83 -2.87 60 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 51.07 -3.01 60 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 55.48 -3.02 60 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 59.92 -3.13 60 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 64.51 -3.14 60 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 69.11 -3.22 60 0 0 0
29APR26 142.50 P 0.74 0.77 0.74 0.30 -0.08 56 21 21 +21
29APR26 145.00 P 0.00 0.00 0.00 0.36 -0.11 56 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.45 -0.11 56 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.54 -0.14 56 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.65 -0.17 56 0 12 0
29APR26 155.00 P 0.00 0.00 0.00 0.79 -0.17 56 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 0.92 -0.22 56 0 2 0
29APR26 160.00 P 1.05 1.05 1.05 1.09 -0.26 56 15 50 -15
29APR26 162.50 P 0.00 0.00 0.00 1.29 -0.26 56 0 17 0
29APR26 165.00 P 0.00 0.00 0.00 1.49 -0.32 56 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 1.73 -0.37 56 0 0 0
29APR26 170.00 P 2.18 2.18 2.18 2.02 -0.36 56 3 10 +3
29APR26 172.50 P 0.00 0.00 0.00 2.30 -0.43 56 0 180 0
29APR26 175.00 P 2.72 2.72 2.72 2.61 -0.51 56 2 162 0
29APR26 177.50 P 0.00 0.00 0.00 3.00 -0.52 56 0 31 0
29APR26 180.00 P 0.00 0.00 0.00 3.40 -0.53 56 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 3.79 -0.67 56 0 15 0
29APR26 185.00 P 0.00 0.00 0.00 4.29 -0.70 56 0 43 0
29APR26 187.50 P 0.00 0.00 0.00 4.82 -0.70 56 0 3 0
29APR26 190.00 P 4.80 4.80 4.80 5.35 -0.78 56 1 73 -1
29APR26 192.50 P 0.00 0.00 0.00 5.91 -0.91 56 0 3 0
29APR26 195.00 P 0.00 0.00 0.00 6.59 -0.69 56 0 8 0
29APR26 197.50 P 0.00 0.00 0.00 7.06 -0.88 56 0 1 0
29APR26 200.00 P 0.00 0.00 0.00 7.72 -1.03 55 0 270 0
29APR26 205.00 P 0.00 0.00 0.00 9.30 -1.12 55 0 473 0
29APR26 210.00 P 0.00 0.00 0.00 10.97 -1.29 55 0 248 0
29APR26 215.00 P 0.00 0.00 0.00 12.92 -1.37 55 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 14.96 -1.53 55 0 147 0
29APR26 225.00 P 18.75 18.75 18.75 17.27 -1.69 55 2 237 +2
29APR26 230.00 P 0.00 0.00 0.00 19.90 -1.86 55 0 410 0
29APR26 235.00 P 22.69 22.69 22.69 22.93 -2.09 56 15 212 +7
29APR26 240.00 P 0.00 0.00 0.00 26.03 -2.13 57 0 15 0
29APR26 245.00 P 0.00 0.00 0.00 29.32 -2.22 57 0 470 0
29APR26 250.00 P 0.00 0.00 0.00 32.76 -1.99 58 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 35.47 -2.45 56 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 39.07 -2.48 56 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 42.70 -2.53 56 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 46.47 -2.70 56 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 50.41 -2.71 56 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 54.36 -2.84 56 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 58.53 -2.88 56 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 62.74 -2.90 56 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 66.99 -3.03 56 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 71.42 -3.04 56 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 4.72 -0.68 54 0 2 0
28MAY26 180.00 P 0.00 0.00 0.00 5.25 -0.69 54 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 5.79 -0.69 54 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 6.33 -0.83 54 0 1 0
28MAY26 187.50 P 7.00 7.00 7.00 6.96 -0.90 54 1 3 +1
28MAY26 190.00 P 0.00 0.00 0.00 7.66 -0.89 54 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 8.35 -0.90 54 0 0 0
28MAY26 195.00 P 9.77 9.77 9.77 9.32 -0.45 55 1 111 0
28MAY26 197.50 P 0.00 0.00 0.00 9.52 -1.10 54 0 12 0
28MAY26 200.00 P 0.00 0.00 0.00 10.36 -1.10 54 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 12.05 -1.15 54 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 13.91 -1.35 53 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 15.97 -1.47 53 0 1 0
28MAY26 220.00 P 0.00 0.00 0.00 18.31 -1.60 54 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 20.85 -1.72 54 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 23.58 -1.83 54 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 26.61 -1.88 55 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 29.70 -1.98 55 0 2 0
28MAY26 245.00 P 0.00 0.00 0.00 32.95 -2.07 56 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 36.34 -1.40 56 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 38.81 -2.24 54 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 42.16 -2.47 54 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 45.81 -2.48 54 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 49.46 -2.49 54 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 53.18 -2.69 54 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 57.13 -2.70 54 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 61.10 -2.71 54 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 65.09 -2.88 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 1.40 -0.17 54 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 1.61 -0.17 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 1.82 -0.20 53 0 2 0
29JUN26 150.00 P 2.50 2.50 2.50 2.07 -0.25 54 2 2 +2
29JUN26 152.50 P 0.00 0.00 0.00 2.36 -0.26 53 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.66 -0.26 54 0 0 0
29JUN26 157.50 P 3.12 3.12 3.12 2.96 -0.31 54 1 1 +1
29JUN26 160.00 P 0.00 0.00 0.00 3.31 -0.37 54 0 16 0
29JUN26 162.50 P 0.00 0.00 0.00 3.72 -0.37 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 4.13 -0.37 54 0 0 0
29JUN26 167.50 P 4.96 4.96 4.96 4.55 -0.41 54 1 3 0
29JUN26 170.00 P 5.40 5.40 5.40 5.00 -0.51 54 1 53 0
29JUN26 172.50 P 0.00 0.00 0.00 5.55 -0.50 54 0 2 0
29JUN26 175.00 P 0.00 0.00 0.00 6.09 -0.51 54 0 85 0
29JUN26 177.50 P 0.00 0.00 0.00 6.64 -0.51 54 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 7.19 -0.67 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 7.88 -0.68 54 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 8.58 -0.69 54 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 9.29 -0.68 54 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 9.99 -0.75 54 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 10.74 -0.88 54 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 11.62 -0.51 54 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 12.12 -0.87 53 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 12.98 -0.91 53 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 14.82 -1.09 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 16.89 -1.27 53 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 19.24 -1.51 53 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 21.75 -1.55 53 0 7 0
29JUN26 225.00 P 0.00 0.00 0.00 24.37 -1.63 54 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 26.96 -1.72 54 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 30.07 -1.65 54 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 32.92 -1.98 54 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 36.23 -1.98 55 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 39.58 -1.06 55 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 42.04 -1.93 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 45.37 -1.96 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 48.81 -2.19 54 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 52.48 -2.19 54 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 56.15 -2.21 54 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 59.85 -2.39 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 63.79 -2.44 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 67.77 -2.45 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 71.76 -2.48 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 75.82 -2.66 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 3.59 -0.35 52 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 3.99 -0.38 52 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.42 -0.38 52 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 4.84 -0.39 52 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 5.27 -0.39 52 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.71 -0.52 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 6.26 -0.53 52 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 6.83 -0.53 52 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 7.40 -0.53 52 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 7.97 -0.53 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 8.54 -0.67 52 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 9.23 -0.71 52 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 9.96 -0.71 52 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 10.68 -0.72 52 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 11.41 -0.72 52 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 12.14 -0.77 52 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 12.90 -0.92 52 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 13.80 -0.93 52 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 14.71 -0.93 52 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 15.62 -0.93 52 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 16.53 -0.93 52 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 17.44 -0.76 52 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 18.19 -1.05 51 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 19.22 -1.10 51 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 21.48 -1.12 51 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 23.71 -1.27 51 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 26.17 -1.35 52 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 28.76 -1.43 52 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 31.48 -1.51 52 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 34.24 -1.60 52 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 37.23 -1.71 52 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 40.30 -1.86 52 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 43.49 -1.89 53 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 46.92 -0.75 53 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 49.06 -1.97 52 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 52.42 -1.99 52 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 55.80 -2.00 52 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 59.19 -2.08 52 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 62.74 -2.24 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 66.45 -2.25 52 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 70.17 -2.26 52 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 73.90 -2.28 52 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 77.65 -2.46 52 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 81.64 -2.49 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 5.71 -0.31 50 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 6.15 -0.40 50 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 6.70 -0.43 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 7.28 -0.43 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 7.86 -0.43 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 8.44 -0.44 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 9.02 -0.45 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 9.62 -0.59 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.36 -0.60 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 11.11 -0.59 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 11.85 -0.60 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 12.60 -0.59 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 13.34 -0.61 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 14.10 -0.75 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 14.99 -0.78 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 15.91 -0.79 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 16.84 -0.78 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 17.76 -0.79 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 18.69 -0.79 50 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 19.62 -0.82 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 20.56 -0.99 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 21.66 -0.77 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 22.59 -0.95 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 23.87 -0.80 50 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 25.99 -0.88 50 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 28.60 -0.74 50 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 30.89 -1.04 50 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 33.53 -1.11 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 36.31 -1.37 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 39.48 -0.91 51 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 42.19 -1.24 51 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 45.09 -1.73 51 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 48.26 -1.55 51 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 51.73 -0.63 51 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 53.89 -1.80 50 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 57.28 -1.81 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 60.68 -1.81 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 64.09 -1.82 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 67.52 -1.84 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 70.98 -2.08 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 74.72 -2.08 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 78.46 -2.09 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 82.22 -2.10 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 85.98 -2.12 50 0 0 0
TOTAL PUT 406 9,991 +181
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$ 44.02
26FEB26 21.00 C 23.03 23.03 23.03 23.03 -0.90 360 10 60 0
26FEB26 22.00 C 0.00 0.00 0.00 22.04 -0.89 373 0 98 0
26FEB26 23.00 C 0.00 0.00 0.00 21.04 -1.16 350 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 20.04 -0.89 329 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 19.04 -0.89 308 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 18.04 -0.89 288 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 17.04 -0.89 269 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 16.04 -0.89 250 0 49 0
26FEB26 29.00 C 0.00 0.00 0.00 15.04 -0.89 232 0 121 0
26FEB26 30.00 C 13.90 13.90 13.90 14.04 -0.89 215 1 33 0
26FEB26 31.00 C 0.00 0.00 0.00 13.04 -0.89 198 0 188 0
26FEB26 32.00 C 0.00 0.00 0.00 12.04 -0.89 181 0 209 0
26FEB26 33.00 C 0.00 0.00 0.00 11.04 -0.89 165 0 752 0
26FEB26 34.00 C 0.00 0.00 0.00 10.05 -0.88 161 0 161 0
26FEB26 35.00 C 0.00 0.00 0.00 9.05 -0.88 145 0 100 0
26FEB26 36.00 C 7.87 7.87 7.87 8.05 -0.88 129 1 984 -1
26FEB26 37.00 C 0.00 0.00 0.00 7.05 -0.88 113 0 512 0
26FEB26 38.00 C 0.00 0.00 0.00 6.06 -0.97 104 0 425 0
26FEB26 39.00 C 0.00 0.00 0.00 5.07 -0.89 92 0 622 0
26FEB26 40.00 C 0.00 0.00 0.00 4.15 -0.85 96 0 514 0
26FEB26 41.00 C 0.00 0.00 0.00 3.12 -0.86 71 0 577 0
26FEB26 42.00 C 2.02 2.20 1.90 2.20 -0.80 64 154 944 +25
26FEB26 43.00 C 2.35 2.35 1.22 1.36 -0.86 57 144 806 -4
26FEB26 44.00 C 0.98 1.00 0.68 0.75 -0.78 56 111 616 +9
26FEB26 45.00 C 0.70 0.70 0.33 0.36 -0.57 56 87 624 +27
26FEB26 46.00 C 0.35 0.35 0.17 0.14 -0.44 56 39 736 -37
26FEB26 47.00 C 0.14 0.14 0.14 0.05 -0.26 56 31 802 -31
26FEB26 48.00 C 0.10 0.10 0.07 0.02 -0.13 59 2 921 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.06 64 0 324 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 596 0
26FEB26 52.50 C 0.01 0.01 0.01 0.01 0.00 99 1 259 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 122 0 72 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 143 0 34 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 162 0 75 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 181 0 6 0
30MAR26 10.00 C 0.00 0.00 0.00 34.33 -0.96 280 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 33.79 -0.66 263 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 33.25 -0.72 247 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 32.55 -0.99 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 32.05 -1.03 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 31.55 -1.29 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 31.52 -0.78 258 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 30.99 -0.85 247 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 30.48 -0.82 238 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 29.99 -0.55 232 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 29.51 -0.84 228 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 28.56 -1.10 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 28.50 -0.86 214 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 28.00 -0.84 208 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 27.06 -1.32 0 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 26.93 -0.92 189 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 26.07 -1.26 96 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 25.85 -0.57 170 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 25.54 -0.84 184 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 25.05 -0.77 180 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.51 -0.46 172 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 23.08 -0.90 84 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 22.16 -1.01 112 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 21.57 -0.63 149 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 20.29 -0.66 117 0 4 0
30MAR26 25.00 C 0.00 0.00 0.00 19.38 -0.91 118 0 26 0
30MAR26 26.00 C 0.00 0.00 0.00 18.13 -0.86 79 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 17.54 -0.45 115 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 16.42 -0.52 100 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 15.40 -0.59 92 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 14.33 -1.14 81 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 13.38 -1.07 78 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 12.16 -1.28 53 0 137 0
30MAR26 33.00 C 0.00 0.00 0.00 11.49 -0.72 73 0 292 0
30MAR26 34.00 C 0.00 0.00 0.00 10.56 -0.90 70 0 1,147 0
30MAR26 35.00 C 0.00 0.00 0.00 9.61 -0.89 66 0 922 0
30MAR26 36.00 C 0.00 0.00 0.00 8.58 -0.71 59 0 267 0
30MAR26 37.00 C 0.00 0.00 0.00 7.61 -1.05 54 0 107 0
30MAR26 38.00 C 6.70 6.70 6.70 6.70 -0.80 51 40 1,012 +40
30MAR26 39.00 C 0.00 0.00 0.00 6.13 -0.62 57 0 456 0
30MAR26 40.00 C 0.00 0.00 0.00 5.25 -0.57 52 0 419 0
30MAR26 41.00 C 5.00 5.00 5.00 4.56 -0.61 52 2 1,246 +2
30MAR26 42.00 C 3.79 3.89 3.79 3.89 -0.70 51 55 710 0
30MAR26 43.00 C 3.49 3.49 3.23 3.39 -0.61 52 85 599 +75
30MAR26 44.00 C 3.00 3.08 2.75 2.90 -0.48 52 100 342 +52
30MAR26 45.00 C 2.61 2.79 2.35 2.51 -0.44 54 1,059 2,387 +917
30MAR26 46.00 C 2.35 2.35 2.10 2.12 -0.40 54 18 447 +6
30MAR26 47.00 C 1.86 1.86 1.72 1.77 -0.45 53 24 207 +7
30MAR26 48.00 C 1.50 1.61 1.45 1.47 -0.39 53 31 346 +11
30MAR26 49.00 C 1.31 1.31 1.21 1.21 -0.35 53 25 169 +7
30MAR26 50.00 C 1.16 1.16 1.02 0.99 -0.30 53 132 744 +22
30MAR26 52.50 C 0.72 0.76 0.68 0.58 -0.21 53 40 949 +33
30MAR26 55.00 C 0.44 0.45 0.42 0.33 -0.14 53 18 1,052 +14
30MAR26 57.50 C 0.27 0.28 0.27 0.18 -0.09 53 3 466 +1
30MAR26 60.00 C 0.00 0.00 0.00 0.10 -0.05 53 0 265 0
30MAR26 62.50 C 0.11 0.11 0.11 0.05 -0.03 53 15 136 0
29APR26 25.00 C 0.00 0.00 0.00 19.38 -0.91 82 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 18.16 -0.94 49 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 17.54 -0.59 81 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 16.42 -0.73 70 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 15.69 -0.41 77 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 14.70 -0.77 72 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.38 -1.07 54 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.76 -0.91 65 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.84 -0.89 62 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.91 -0.55 59 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.06 -0.86 58 0 1 0
29APR26 36.00 C 0.00 0.00 0.00 8.74 -1.25 45 0 187 0
29APR26 37.00 C 0.00 0.00 0.00 8.41 -0.69 55 0 309 0
29APR26 38.00 C 0.00 0.00 0.00 7.20 -1.24 46 0 595 0
29APR26 39.00 C 0.00 0.00 0.00 6.92 -0.76 54 0 295 0
29APR26 40.00 C 0.00 0.00 0.00 6.00 -0.97 50 0 1,129 0
29APR26 41.00 C 0.00 0.00 0.00 5.46 -0.62 51 0 325 0
29APR26 42.00 C 4.92 4.92 4.69 4.87 -0.60 51 40 418 +4
29APR26 43.00 C 4.33 4.36 4.33 4.34 -0.46 51 12 399 +3
29APR26 44.00 C 3.95 3.95 3.95 3.88 -0.53 51 15 360 +15
29APR26 45.00 C 3.36 3.55 3.30 3.48 -0.47 51 31 581 -13
29APR26 46.00 C 3.13 3.13 2.95 3.06 -0.39 51 50 438 -11
29APR26 47.00 C 2.65 2.70 2.65 2.70 -0.45 51 10 1,224 +10
29APR26 48.00 C 2.49 2.49 2.37 2.38 -0.43 51 39 218 +1
29APR26 49.00 C 2.09 2.16 2.08 2.07 -0.41 51 27 227 +3
29APR26 50.00 C 0.00 0.00 0.00 1.80 -0.38 51 0 216 0
29APR26 52.50 C 0.00 0.00 0.00 1.26 -0.29 51 0 276 0
29APR26 55.00 C 0.00 0.00 0.00 0.86 -0.23 51 0 95 0
29APR26 57.50 C 0.00 0.00 0.00 0.58 -0.17 51 0 617 0
29APR26 60.00 C 0.00 0.00 0.00 0.39 -0.12 51 0 431 0
29APR26 62.50 C 0.00 0.00 0.00 0.25 -0.09 51 0 222 0
28MAY26 25.00 C 0.00 0.00 0.00 19.38 -0.91 68 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 18.74 -0.43 80 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 17.54 -0.95 68 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 16.67 -1.03 68 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 15.82 -0.41 69 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 14.70 -0.81 60 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.88 -0.57 61 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.98 -0.69 60 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.84 -0.89 52 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.18 -0.91 55 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.42 -0.50 56 0 0 0
28MAY26 36.00 C 9.24 9.24 9.24 9.37 -0.87 50 30 30 +30
28MAY26 37.00 C 0.00 0.00 0.00 8.81 -0.83 53 0 15 0
28MAY26 38.00 C 7.79 7.79 7.79 8.06 -0.38 52 30 51 +30
28MAY26 39.00 C 0.00 0.00 0.00 7.45 -0.73 53 0 6 0
28MAY26 40.00 C 0.00 0.00 0.00 6.80 -0.48 52 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 6.05 -0.70 50 0 90 0
28MAY26 42.00 C 5.32 5.32 5.32 5.58 -0.58 51 15 70 +5
28MAY26 43.00 C 0.00 0.00 0.00 5.01 -0.55 50 0 57 0
28MAY26 44.00 C 4.63 4.63 4.63 4.55 -0.52 50 15 76 0
28MAY26 45.00 C 0.00 0.00 0.00 4.14 -0.48 51 0 32 0
28MAY26 46.00 C 3.60 3.60 3.60 3.73 -0.48 51 15 133 -2
28MAY26 47.00 C 3.44 3.44 3.40 3.37 -0.36 51 30 61 +15
28MAY26 48.00 C 3.13 3.13 3.13 3.00 -0.46 50 7 313 0
28MAY26 49.00 C 2.88 2.88 2.88 2.69 -0.41 50 6 45 +6
28MAY26 50.00 C 0.00 0.00 0.00 2.40 -0.39 50 0 37 0
28MAY26 52.50 C 0.00 0.00 0.00 1.80 -0.31 50 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 1.33 -0.24 50 0 17 0
28MAY26 57.50 C 1.20 1.25 1.20 0.97 -0.19 50 31 44 +11
28MAY26 60.00 C 0.00 0.00 0.00 0.70 -0.16 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.50 -0.13 50 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 31.52 -0.78 139 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 30.99 -0.85 133 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 30.53 -0.77 132 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 29.99 -0.55 125 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 29.51 -0.84 122 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 28.87 -0.79 109 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 28.58 -0.78 120 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 28.06 -0.78 115 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 27.10 -1.28 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 27.05 -0.80 108 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 26.26 -1.07 84 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 25.85 -0.62 89 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 25.54 -0.84 98 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 25.11 -0.71 99 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 24.51 -0.86 91 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 23.63 -0.47 91 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 22.33 -0.84 70 0 554 0
29JUN26 23.00 C 0.00 0.00 0.00 21.67 -0.53 82 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 20.59 -0.52 75 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 19.62 -0.99 71 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 18.74 -0.73 71 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 17.71 -0.83 66 0 105 0
29JUN26 28.00 C 0.00 0.00 0.00 16.76 -0.98 63 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 15.82 -0.59 61 0 17 0
29JUN26 30.00 C 0.00 0.00 0.00 14.70 -1.15 53 0 551 0
29JUN26 31.00 C 0.00 0.00 0.00 14.02 -0.55 57 0 543 0
29JUN26 32.00 C 0.00 0.00 0.00 12.98 -0.90 53 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 12.00 -1.02 49 0 194 0
29JUN26 34.00 C 0.00 0.00 0.00 11.52 -0.78 54 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 10.42 -1.13 49 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 9.73 -1.05 49 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 9.02 -0.69 49 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 8.57 -0.75 52 0 366 0
29JUN26 39.00 C 0.00 0.00 0.00 7.81 -0.84 50 0 153 0
29JUN26 40.00 C 0.00 0.00 0.00 7.18 -0.56 50 0 882 0
29JUN26 41.00 C 0.00 0.00 0.00 6.59 -0.71 49 0 130 0
29JUN26 42.00 C 0.00 0.00 0.00 6.03 -0.60 49 0 56 0
29JUN26 43.00 C 5.61 5.61 5.48 5.56 -0.37 49 25 275 0
29JUN26 44.00 C 0.00 0.00 0.00 5.12 -0.50 49 0 328 0
29JUN26 45.00 C 0.00 0.00 0.00 4.71 -0.52 49 0 283 0
29JUN26 46.00 C 4.45 4.45 4.45 4.34 -0.55 50 1 139 0
29JUN26 47.00 C 0.00 0.00 0.00 3.97 -0.49 50 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 3.62 -0.47 50 0 19 0
29JUN26 49.00 C 0.00 0.00 0.00 3.27 -0.47 50 0 19 0
29JUN26 50.00 C 3.90 3.90 3.90 2.99 -0.41 50 1 164 +1
29JUN26 52.50 C 0.00 0.00 0.00 2.34 -0.36 49 0 3 0
29JUN26 55.00 C 2.13 2.13 2.13 1.81 -0.32 49 3 27 -3
29JUN26 57.50 C 0.00 0.00 0.00 1.41 -0.26 49 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 1.09 -0.20 49 0 185 0
29JUN26 62.50 C 0.00 0.00 0.00 0.83 -0.17 49 0 189 0
29SEP26 18.00 C 0.00 0.00 0.00 26.42 -0.91 75 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 25.85 -0.68 69 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 25.58 -0.80 77 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.11 -0.71 75 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 24.51 -0.86 70 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 23.63 -0.52 69 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 22.59 -0.59 64 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 21.72 -0.48 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 20.59 -0.72 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 19.80 -0.81 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 18.86 -0.94 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.95 -0.71 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.13 -0.93 54 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 16.17 -1.06 52 0 36 0
29SEP26 30.00 C 0.00 0.00 0.00 15.43 -0.62 52 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 14.60 -0.95 51 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 13.64 -1.11 48 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 13.20 -0.80 52 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 12.47 -0.85 51 0 33 0
29SEP26 35.00 C 11.20 11.20 11.20 11.47 -0.74 48 1 571 0
29SEP26 36.00 C 0.00 0.00 0.00 10.82 -0.70 47 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 10.19 -1.13 47 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 9.59 -1.02 47 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 9.33 -0.32 50 0 88 0
29SEP26 40.00 C 0.00 0.00 0.00 8.84 -0.62 50 4 92 0
29SEP26 41.00 C 0.00 0.00 0.00 8.25 -0.54 50 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 7.77 -0.58 50 4 23 +4
29SEP26 43.00 C 0.00 0.00 0.00 7.29 -0.34 50 0 85 0
29SEP26 44.00 C 6.72 6.72 6.72 6.67 -0.79 48 15 148 +15
29SEP26 45.00 C 0.00 0.00 0.00 6.28 -0.54 48 0 103 0
29SEP26 46.00 C 0.00 0.00 0.00 5.91 -0.52 49 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 5.56 -0.50 49 0 105 0
29SEP26 48.00 C 0.00 0.00 0.00 5.23 -0.49 49 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 4.93 -0.46 49 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.64 -0.45 49 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 3.94 -0.42 49 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 3.30 -0.41 49 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 2.79 -0.36 49 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 2.34 -0.30 49 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 1.96 -0.29 49 0 8 0
30DEC26 22.00 C 0.00 0.00 0.00 22.59 -0.87 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 21.95 -0.46 56 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.09 -0.54 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.18 -0.84 53 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 19.33 -0.55 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 18.56 -0.46 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 17.65 -0.62 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.86 -0.88 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.03 -0.50 49 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 15.45 -0.44 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.42 -1.05 47 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 14.04 -0.32 50 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 13.39 -0.46 49 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 12.41 -0.79 46 0 14 0
30DEC26 36.00 C 0.00 0.00 0.00 11.55 -1.01 44 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 11.43 -0.74 48 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 10.94 -0.80 48 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 10.45 -0.17 49 0 32 0
30DEC26 40.00 C 0.00 0.00 0.00 9.59 -0.55 47 0 55 0
30DEC26 41.00 C 0.00 0.00 0.00 8.93 -0.83 45 0 20 0
30DEC26 42.00 C 0.00 0.00 0.00 8.48 -1.10 45 0 804 0
30DEC26 43.00 C 0.00 0.00 0.00 8.22 -0.84 47 0 806 0
30DEC26 44.00 C 7.83 7.83 7.83 7.84 -0.58 47 10 405 +10
30DEC26 45.00 C 7.63 7.63 7.63 7.45 -0.54 47 1 781 +1
30DEC26 46.00 C 0.00 0.00 0.00 7.09 -0.51 47 0 124 0
30DEC26 47.00 C 0.00 0.00 0.00 6.74 -0.49 47 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 6.41 -0.48 48 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 6.09 -0.47 48 0 500 0
30DEC26 50.00 C 0.00 0.00 0.00 5.80 -0.45 48 0 95 0
30DEC26 52.50 C 0.00 0.00 0.00 5.10 -0.42 48 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 4.46 -0.42 48 0 51 0
30DEC26 57.50 C 0.00 0.00 0.00 3.87 -0.38 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.38 -0.35 48 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 2.92 -0.33 48 0 59 0
TOTAL CALL 2,696 50,604 +1,310
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 377 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 355 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 334 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 314 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 294 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 275 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 256 0 286 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 239 0 690 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 221 0 504 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 205 0 693 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 189 0 547 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 173 0 899 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 158 0 918 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 144 0 460 0
26FEB26 35.00 P 0.01 0.02 0.01 0.01 0.00 129 2 738 -1
26FEB26 36.00 P 0.02 0.02 0.02 0.01 0.00 115 6 900 0
26FEB26 37.00 P 0.02 0.02 0.02 0.01 0.00 100 2 756 0
26FEB26 38.00 P 0.02 0.02 0.02 0.01 0.00 87 3 1,140 0
26FEB26 39.00 P 0.03 0.03 0.03 0.01 0.00 73 1 1,067 -1
26FEB26 40.00 P 0.07 0.07 0.04 0.01 -0.01 59 5 1,086 -4
26FEB26 41.00 P 0.11 0.12 0.08 0.04 -0.01 59 25 1,510 -1
26FEB26 42.00 P 0.19 0.29 0.18 0.12 -0.01 56 52 665 +2
26FEB26 43.00 P 0.35 0.44 0.34 0.33 +0.03 56 118 867 -8
26FEB26 44.00 P 0.90 1.00 0.69 0.70 +0.10 54 830 1,773 +683
26FEB26 45.00 P 1.50 1.52 1.30 1.36 +0.30 59 84 486 +56
26FEB26 46.00 P 1.97 2.18 1.97 2.15 +0.48 60 83 492 -37
26FEB26 47.00 P 0.00 0.00 0.00 3.02 +0.59 55 0 110 0
26FEB26 48.00 P 0.00 0.00 0.00 3.99 +0.70 56 0 55 0
26FEB26 49.00 P 0.00 0.00 0.00 4.98 +0.79 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.98 +0.73 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.48 +0.90 0 0 2 0
26FEB26 55.00 P 0.00 0.00 0.00 10.98 +0.89 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.48 +0.85 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.98 +0.85 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 18.48 +0.85 0 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 0.00 172 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 0.00 112 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 97 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 85 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,528 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 81 0 359 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 277 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 597 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 445 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 58 0 431 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 499 0
30MAR26 30.00 P 0.00 0.00 0.00 0.02 0.00 54 0 2,502 0
30MAR26 31.00 P 0.07 0.07 0.07 0.03 0.00 53 15 634 +15
30MAR26 32.00 P 0.11 0.11 0.11 0.06 +0.01 54 200 1,043 +159
30MAR26 33.00 P 0.00 0.00 0.00 0.09 +0.01 53 0 521 0
30MAR26 34.00 P 0.20 0.20 0.20 0.14 +0.02 53 2 594 0
30MAR26 35.00 P 0.27 0.28 0.26 0.22 +0.03 53 25 382 0
30MAR26 36.00 P 0.40 0.40 0.35 0.33 +0.05 53 14 658 +10
30MAR26 37.00 P 0.48 0.52 0.46 0.46 +0.06 53 53 506 +37
30MAR26 38.00 P 0.63 0.72 0.61 0.64 +0.09 53 67 1,367 +45
30MAR26 39.00 P 0.86 0.94 0.83 0.83 +0.07 52 212 1,295 +22
30MAR26 40.00 P 1.20 1.20 1.07 1.11 +0.15 52 48 1,583 -8
30MAR26 41.00 P 1.50 1.50 1.50 1.41 +0.13 51 2 419 0
30MAR26 42.00 P 1.86 1.96 1.80 1.79 +0.20 51 32 422 -15
30MAR26 43.00 P 2.17 2.40 2.17 2.25 +0.25 52 128 364 +50
30MAR26 44.00 P 2.75 2.95 2.65 2.77 +0.31 53 70 452 -10
30MAR26 45.00 P 3.49 3.57 3.40 3.32 +0.34 52 18 464 +16
30MAR26 46.00 P 3.90 4.05 3.90 3.95 +0.45 53 43 745 0
30MAR26 47.00 P 0.00 0.00 0.00 4.50 +0.30 51 0 216 0
30MAR26 48.00 P 0.00 0.00 0.00 5.39 +0.51 54 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 6.23 +0.62 57 0 52 0
30MAR26 50.00 P 0.00 0.00 0.00 6.93 +0.56 55 0 144 0
30MAR26 52.50 P 0.00 0.00 0.00 9.06 +0.63 56 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.32 +0.67 57 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.57 +0.94 52 0 0 0
30MAR26 60.00 P 16.21 16.21 16.21 16.01 +0.87 53 15 15 +15
30MAR26 62.50 P 0.00 0.00 0.00 18.48 +0.75 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 26.00 P 0.07 0.07 0.07 0.02 0.00 53 1 66 0
29APR26 27.00 P 0.00 0.00 0.00 0.03 0.00 52 0 23 0
29APR26 28.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 17 0
29APR26 29.00 P 0.13 0.13 0.13 0.07 +0.01 51 5 22 +5
29APR26 30.00 P 0.18 0.18 0.16 0.11 +0.01 51 51 204 +37
29APR26 31.00 P 0.00 0.00 0.00 0.16 +0.02 51 0 109 0
29APR26 32.00 P 0.00 0.00 0.00 0.23 +0.03 51 0 88 0
29APR26 33.00 P 0.00 0.00 0.00 0.32 +0.04 51 0 147 0
29APR26 34.00 P 0.00 0.00 0.00 0.44 +0.05 51 0 257 0
29APR26 35.00 P 0.00 0.00 0.00 0.59 +0.07 51 0 600 0
29APR26 36.00 P 0.00 0.00 0.00 0.77 +0.09 51 0 397 0
29APR26 37.00 P 1.01 1.01 1.01 0.97 +0.09 51 15 693 0
29APR26 38.00 P 1.20 1.26 1.20 1.19 +0.10 50 156 781 +134
29APR26 39.00 P 1.57 1.57 1.53 1.47 +0.13 50 16 354 0
29APR26 40.00 P 1.86 1.92 1.81 1.79 +0.17 49 10 931 -5
29APR26 41.00 P 0.00 0.00 0.00 2.17 +0.21 50 0 104 0
29APR26 42.00 P 0.00 0.00 0.00 2.59 +0.19 50 0 309 0
29APR26 43.00 P 3.01 3.01 3.01 3.06 +0.28 50 23 268 0
29APR26 44.00 P 3.77 3.77 3.64 3.59 +0.31 50 45 165 +15
29APR26 45.00 P 4.08 4.32 4.08 4.17 +0.37 50 40 138 +19
29APR26 46.00 P 4.71 4.81 4.67 4.80 +0.42 51 60 209 +45
29APR26 47.00 P 5.37 5.37 5.37 5.48 +0.47 51 15 1,000 0
29APR26 48.00 P 6.07 6.07 6.07 6.03 +0.35 50 15 86 +15
29APR26 49.00 P 0.00 0.00 0.00 6.89 +0.52 52 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 7.65 +0.56 52 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.37 +0.69 48 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.70 +0.99 52 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 14.27 +0.77 60 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.44 +0.94 58 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.93 +1.20 63 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 0.00 50 0 25 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 5 0
28MAY26 27.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.13 +0.02 50 0 3 0
28MAY26 29.00 P 0.00 0.00 0.00 0.19 +0.03 50 0 0 0
28MAY26 30.00 P 0.34 0.34 0.34 0.27 +0.04 50 30 83 +30
28MAY26 31.00 P 0.00 0.00 0.00 0.36 +0.05 50 0 10 0
28MAY26 32.00 P 0.00 0.00 0.00 0.48 +0.06 50 0 1 0
28MAY26 33.00 P 0.00 0.00 0.00 0.63 +0.08 50 0 55 0
28MAY26 34.00 P 0.79 0.79 0.79 0.80 +0.09 50 10 39 0
28MAY26 35.00 P 0.00 0.00 0.00 0.99 +0.11 50 0 66 0
28MAY26 36.00 P 1.21 1.21 1.19 1.19 +0.14 49 27 101 +1
28MAY26 37.00 P 0.00 0.00 0.00 1.46 +0.16 49 0 86 0
28MAY26 38.00 P 1.76 1.76 1.72 1.74 +0.18 49 110 218 +110
28MAY26 39.00 P 2.05 2.05 2.05 2.07 +0.20 49 3 79 0
28MAY26 40.00 P 2.40 2.40 2.40 2.44 +0.24 48 3 71 +3
28MAY26 41.00 P 2.80 2.80 2.80 2.85 +0.26 48 6 72 0
28MAY26 42.00 P 0.00 0.00 0.00 3.29 +0.29 48 0 89 0
28MAY26 43.00 P 0.00 0.00 0.00 3.79 +0.32 48 0 66 0
28MAY26 44.00 P 4.23 4.23 4.23 4.34 +0.36 49 15 51 -15
28MAY26 45.00 P 4.80 4.80 4.80 4.92 +0.39 49 15 29 -5
28MAY26 46.00 P 0.00 0.00 0.00 5.55 +0.40 49 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 6.21 +0.58 49 0 6 0
28MAY26 48.00 P 0.00 0.00 0.00 6.90 +0.49 50 0 6 0
28MAY26 49.00 P 0.00 0.00 0.00 7.61 +0.44 50 0 0 0
28MAY26 50.00 P 8.50 8.50 8.50 8.43 +0.53 51 30 30 +29
28MAY26 52.50 P 0.00 0.00 0.00 10.31 +0.51 51 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.40 +0.72 52 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.27 +0.56 47 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.87 +0.53 54 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.14 +0.46 55 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 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 62 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 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 55 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 943 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 0.00 49 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 0.00 49 0 619 0
29JUN26 25.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 1,290 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 +0.01 49 0 86 0
29JUN26 27.00 P 0.00 0.00 0.00 0.18 +0.02 49 0 241 0
29JUN26 28.00 P 0.00 0.00 0.00 0.25 +0.03 49 0 73 0
29JUN26 29.00 P 0.00 0.00 0.00 0.34 +0.03 49 0 164 0
29JUN26 30.00 P 0.00 0.00 0.00 0.45 +0.05 49 0 2,540 0
29JUN26 31.00 P 0.00 0.00 0.00 0.58 +0.06 49 0 156 0
29JUN26 32.00 P 0.75 0.75 0.75 0.74 +0.07 49 120 436 +120
29JUN26 33.00 P 0.00 0.00 0.00 0.92 +0.09 49 0 528 0
29JUN26 34.00 P 0.00 0.00 0.00 1.10 +0.09 49 0 494 0
29JUN26 35.00 P 1.34 1.34 1.34 1.32 +0.13 48 2 300 -1
29JUN26 36.00 P 1.62 1.62 1.62 1.57 +0.13 48 20 386 +2
29JUN26 37.00 P 1.88 1.93 1.84 1.86 +0.16 48 54 1,853 +43
29JUN26 38.00 P 2.17 2.18 2.17 2.20 +0.19 48 100 1,772 +100
29JUN26 39.00 P 2.61 2.61 2.52 2.54 +0.19 48 180 443 +130
29JUN26 40.00 P 0.00 0.00 0.00 2.95 +0.24 48 0 166 0
29JUN26 41.00 P 3.38 3.40 3.38 3.36 +0.24 48 9 49 +9
29JUN26 42.00 P 3.86 3.86 3.86 3.83 +0.27 47 15 108 +15
29JUN26 43.00 P 0.00 0.00 0.00 4.35 +0.29 48 0 35 0
29JUN26 44.00 P 0.00 0.00 0.00 4.91 +0.35 48 0 90 0
29JUN26 45.00 P 0.00 0.00 0.00 5.50 +0.38 48 0 1,000 0
29JUN26 46.00 P 0.00 0.00 0.00 6.12 +0.40 48 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 6.78 +0.44 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.46 +0.46 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 8.17 +0.49 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.93 +0.67 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 10.82 +0.49 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.96 +0.66 52 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 15.07 +0.73 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.26 +0.73 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.50 +0.82 54 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 49 1 24 -1
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 0.00 49 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 +0.01 49 0 38 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 +0.02 49 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.26 +0.02 49 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.35 +0.02 49 0 134 0
29SEP26 26.00 P 0.00 0.00 0.00 0.45 +0.04 49 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.57 +0.04 49 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.71 +0.05 49 0 152 0
29SEP26 29.00 P 0.00 0.00 0.00 0.88 +0.06 49 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 1.06 +0.06 49 0 1,097 0
29SEP26 31.00 P 0.00 0.00 0.00 1.29 +0.09 49 0 1,355 0
29SEP26 32.00 P 0.00 0.00 0.00 1.51 +0.11 49 0 76 0
29SEP26 33.00 P 0.00 0.00 0.00 1.76 +0.15 49 0 72 0
29SEP26 34.00 P 0.00 0.00 0.00 1.97 +0.11 48 0 65 0
29SEP26 35.00 P 0.00 0.00 0.00 2.26 +0.08 48 0 1,026 0
29SEP26 36.00 P 0.00 0.00 0.00 2.64 +0.14 48 0 69 0
29SEP26 37.00 P 3.06 3.06 2.98 3.00 +0.19 48 55 656 +53
29SEP26 38.00 P 0.00 0.00 0.00 3.39 +0.21 48 0 130 0
29SEP26 39.00 P 0.00 0.00 0.00 3.81 +0.23 48 0 153 0
29SEP26 40.00 P 0.00 0.00 0.00 4.26 +0.25 48 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 4.74 +0.28 48 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 5.25 +0.28 48 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 5.79 +0.31 48 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 6.36 +0.33 48 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 6.96 +0.36 48 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 7.58 +0.37 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 8.23 +0.40 49 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 8.89 +0.41 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 9.64 +0.61 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 10.35 +0.73 50 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 12.00 +0.32 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.84 +0.28 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.30 +0.93 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.21 +0.90 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.36 +0.64 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 +0.02 47 1 172 +1
30DEC26 23.00 P 0.65 0.65 0.65 0.39 +0.02 47 10 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.50 +0.04 47 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.63 +0.04 47 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 0.77 +0.05 47 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 0.95 +0.07 48 0 4 0
30DEC26 28.00 P 1.21 1.21 1.21 1.12 +0.06 48 1 46 -1
30DEC26 29.00 P 1.36 1.36 1.36 1.35 +0.09 48 5 76 +5
30DEC26 30.00 P 0.00 0.00 0.00 1.57 +0.08 47 0 90 0
30DEC26 31.00 P 0.00 0.00 0.00 1.84 +0.11 48 0 47 0
30DEC26 32.00 P 2.11 2.11 2.11 2.09 +0.13 47 5 20 +5
30DEC26 33.00 P 0.00 0.00 0.00 2.39 +0.15 47 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 2.72 +0.26 47 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 3.06 +0.17 47 0 790 0
30DEC26 36.00 P 0.00 0.00 0.00 3.41 +0.20 47 0 15 0
30DEC26 37.00 P 3.70 3.70 3.70 3.84 +0.23 47 7 19 +7
30DEC26 38.00 P 0.00 0.00 0.00 4.22 +0.21 47 0 1,314 0
30DEC26 39.00 P 4.67 4.67 4.67 4.66 +0.21 47 15 65 +15
30DEC26 40.00 P 4.68 4.68 4.68 5.13 +0.22 47 2 28 +2
30DEC26 41.00 P 0.00 0.00 0.00 5.63 +0.25 47 0 11 0
30DEC26 42.00 P 0.00 0.00 0.00 6.15 +0.26 47 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 6.70 +0.29 47 0 819 0
30DEC26 44.00 P 0.00 0.00 0.00 7.28 +0.32 47 0 315 0
30DEC26 45.00 P 0.00 0.00 0.00 7.88 +0.36 47 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 8.50 +0.37 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 9.14 +0.38 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.80 +0.40 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.54 +0.46 48 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 11.24 +0.48 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.92 +0.39 48 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 14.77 +0.40 48 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.88 +0.42 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.93 +0.39 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.09 +0.47 50 0 0 0
TOTAL PUT 3,458 72,891 +1,947
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 11.95
26FEB26 8.25 C 0.00 0.00 0.00 3.71 -0.17 229 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.49 -0.14 273 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.22 -0.16 222 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.97 -0.16 204 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.72 -0.16 187 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.47 -0.16 170 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.22 -0.16 154 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.96 -0.18 120 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.47 -0.16 106 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.96 -0.19 63 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 0.51 -0.18 61 0 161 0
26FEB26 12.00 C 0.00 0.00 0.00 0.17 -0.14 54 0 177 0
26FEB26 12.50 C 0.03 0.03 0.03 0.03 -0.07 52 3 115 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 238 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 91 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 152 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 129 12 209 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 147 0 30 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 197 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 213 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.73 -0.19 55 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.50 -0.18 62 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.28 -0.15 67 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.02 -0.17 59 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.80 -0.14 61 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.56 -0.14 58 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.32 -0.14 54 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.10 -0.13 53 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.64 -0.16 47 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.24 -0.16 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.91 -0.13 45 0 6 0
30MAR26 12.00 C 0.00 0.00 0.00 0.65 -0.11 45 0 191 0
30MAR26 12.50 C 0.55 0.55 0.55 0.45 -0.08 45 21 100 +21
30MAR26 13.00 C 0.00 0.00 0.00 0.29 -0.07 44 0 195 0
30MAR26 13.50 C 0.26 0.27 0.21 0.19 -0.06 45 33 177 +33
30MAR26 14.00 C 0.16 0.16 0.16 0.12 -0.04 45 14 106 +12
30MAR26 14.50 C 0.00 0.00 0.00 0.07 -0.03 45 0 118 0
30MAR26 15.00 C 0.06 0.06 0.06 0.04 -0.02 45 4 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 45 0
30MAR26 16.00 C 0.04 0.04 0.04 0.02 0.00 48 2 21 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.56 -0.17 55 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.33 -0.16 54 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.08 -0.17 50 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.88 -0.13 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.65 -0.13 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.43 -0.13 49 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.19 -0.15 45 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.79 -0.15 44 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.43 -0.13 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.13 -0.15 43 0 9 0
29APR26 12.00 C 0.99 0.99 0.99 0.87 -0.11 43 15 24 +15
29APR26 12.50 C 0.00 0.00 0.00 0.66 -0.09 43 0 85 0
29APR26 13.00 C 0.00 0.00 0.00 0.50 -0.08 43 0 107 0
29APR26 13.50 C 0.00 0.00 0.00 0.37 -0.06 43 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.26 -0.05 43 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.19 -0.03 43 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.09 -0.02 43 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.04 -0.02 43 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.62 -0.16 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.39 -0.15 50 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.17 -0.14 49 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.92 -0.17 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.72 -0.15 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.51 -0.15 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.33 -0.12 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.94 -0.13 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.59 -0.13 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.30 -0.11 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.04 -0.11 42 0 41 0
28MAY26 12.50 C 0.00 0.00 0.00 0.83 -0.09 42 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.66 -0.07 42 0 8 0
28MAY26 13.50 C 0.00 0.00 0.00 0.52 -0.06 43 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.40 -0.05 42 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.31 -0.04 43 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.23 -0.03 42 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.17 -0.03 42 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.10 -0.01 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.93 -0.12 58 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.67 -0.16 53 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.43 -0.20 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.19 -0.15 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.00 -0.17 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.78 -0.17 47 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.58 -0.16 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.37 -0.17 45 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.98 -0.17 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.67 -0.10 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.37 -0.13 42 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.12 -0.11 42 0 154 0
29JUN26 12.50 C 0.00 0.00 0.00 0.90 -0.10 42 0 54 0
29JUN26 13.00 C 0.91 0.91 0.91 0.72 -0.09 42 6 23 +6
29JUN26 13.50 C 0.00 0.00 0.00 0.57 -0.08 42 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 0.45 -0.06 42 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.35 -0.05 42 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.27 -0.04 42 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 -0.02 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.95 -0.19 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.73 -0.17 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.48 -0.20 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.30 -0.16 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.08 -0.16 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.89 -0.15 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.69 -0.15 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.51 -0.14 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.17 -0.13 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.87 -0.12 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.61 -0.10 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.38 -0.09 45 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 1.18 -0.07 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 1.00 -0.07 44 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.85 -0.06 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.72 -0.05 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.61 -0.05 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.52 -0.04 44 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.44 -0.03 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.37 -0.03 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 -0.02 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 -0.01 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 -0.01 44 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.19 -0.01 44 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 -0.01 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 0.00 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.02 -0.17 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.81 -0.16 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.60 -0.16 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.40 -0.16 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.21 -0.15 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.03 -0.14 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.86 -0.14 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.69 -0.14 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.39 -0.13 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.12 -0.12 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.88 -0.10 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.67 -0.10 45 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.48 -0.09 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.31 -0.08 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.16 -0.07 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.03 -0.07 45 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.91 -0.06 45 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.81 -0.05 45 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.71 -0.05 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.64 -0.04 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.56 -0.04 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.50 -0.03 45 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 -0.03 44 0 0 0
TOTAL CALL 110 4,142 +87
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 217 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 185 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 0.00 155 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 139 0 25 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 124 0 13 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 95 0 69 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 148 0
26FEB26 11.50 P 0.00 0.00 0.00 0.05 +0.01 57 0 368 0
26FEB26 12.00 P 0.32 0.32 0.14 0.21 +0.04 52 46 285 0
26FEB26 12.50 P 0.58 0.58 0.58 0.58 +0.13 53 2 69 -2
26FEB26 13.00 P 0.00 0.00 0.00 1.05 +0.16 0 0 57 0
26FEB26 13.50 P 0.00 0.00 0.00 1.55 +0.16 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.05 +0.15 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.55 +0.16 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.05 +0.17 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.55 +0.17 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.05 +0.17 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.57 +0.19 222 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.05 +0.17 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.55 +0.17 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.03 0.00 45 0 22 0
30MAR26 9.75 P 0.00 0.00 0.00 0.05 +0.01 46 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.07 +0.01 45 0 200 0
30MAR26 10.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 130 0
30MAR26 11.00 P 0.24 0.24 0.24 0.26 +0.03 45 1 224 +1
30MAR26 11.50 P 0.00 0.00 0.00 0.42 +0.05 44 0 175 0
30MAR26 12.00 P 0.00 0.00 0.00 0.66 +0.06 44 0 162 0
30MAR26 12.50 P 0.00 0.00 0.00 0.95 +0.10 44 0 44 0
30MAR26 13.00 P 0.00 0.00 0.00 1.33 +0.14 46 0 350 0
30MAR26 13.50 P 0.00 0.00 0.00 1.71 +0.12 45 0 20 0
30MAR26 14.00 P 0.00 0.00 0.00 2.15 +0.14 46 0 520 0
30MAR26 14.50 P 0.00 0.00 0.00 2.61 +0.16 47 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.08 +0.17 47 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.57 +0.18 50 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.05 +0.17 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.57 +0.19 60 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.05 +0.17 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.55 +0.17 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.05 +0.17 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.55 +0.17 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.05 +0.17 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.55 +0.17 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.05 +0.17 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.05 +0.17 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.05 +0.17 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.07 +0.19 107 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.05 +0.17 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 +0.01 43 0 16 0
29APR26 9.75 P 0.00 0.00 0.00 0.12 +0.01 43 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 4 0
29APR26 10.50 P 0.00 0.00 0.00 0.27 +0.03 43 0 135 0
29APR26 11.00 P 0.00 0.00 0.00 0.43 +0.06 43 0 20 0
29APR26 11.50 P 0.55 0.55 0.55 0.62 +0.06 43 3 63 +3
29APR26 12.00 P 0.00 0.00 0.00 0.85 +0.08 42 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 1.14 +0.09 42 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.47 +0.10 42 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 1.86 +0.12 43 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.26 +0.13 43 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.68 +0.13 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.13 +0.14 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.62 +0.18 46 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.08 +0.17 44 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.57 +0.19 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.05 +0.17 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.55 +0.17 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 8 0
28MAY26 9.25 P 0.00 0.00 0.00 0.12 +0.01 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.26 +0.03 43 0 1 0
28MAY26 10.50 P 0.00 0.00 0.00 0.39 +0.04 43 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.55 +0.05 42 0 30 0
28MAY26 11.50 P 0.00 0.00 0.00 0.76 +0.07 42 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 1.00 +0.09 42 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.29 +0.10 42 0 14 0
28MAY26 13.00 P 0.00 0.00 0.00 1.62 +0.12 42 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 2.01 +0.10 44 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 2.36 +0.14 42 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.78 +0.13 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.19 +0.12 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.65 +0.15 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.12 +0.17 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.59 +0.17 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.07 +0.18 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.15 +0.02 42 0 92 0
29JUN26 8.75 P 0.00 0.00 0.00 0.19 +0.02 42 0 17 0
29JUN26 9.00 P 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.30 +0.03 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.36 +0.03 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.44 +0.04 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.51 +0.04 41 0 64 0
29JUN26 10.50 P 0.00 0.00 0.00 0.69 +0.05 40 0 26 0
29JUN26 11.00 P 0.00 0.00 0.00 0.91 +0.06 40 0 220 0
29JUN26 11.50 P 1.08 1.09 1.08 1.18 +0.08 40 100 40 -82
29JUN26 12.00 P 0.00 0.00 0.00 1.47 +0.09 39 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 1.80 +0.11 39 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 2.15 +0.11 38 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.53 +0.12 37 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.93 +0.13 36 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.34 +0.14 34 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 3.77 +0.15 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.21 +0.15 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.66 +0.16 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 5.11 +0.16 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.58 +0.17 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.04 +0.17 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.52 +0.18 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 6.98 +0.17 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.45 +0.17 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.94 +0.18 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.41 +0.18 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.40 +0.21 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.37 +0.19 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.39 +0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.35 +0.19 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 +0.04 44 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.36 +0.03 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.42 +0.04 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.48 +0.05 43 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.55 +0.04 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.64 +0.05 43 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.72 +0.05 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.83 +0.07 43 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.04 +0.08 42 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.28 +0.08 42 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.55 +0.09 42 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.84 +0.10 41 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.16 +0.11 41 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.50 +0.12 41 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 2.85 +0.12 40 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.23 +0.14 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.61 +0.13 39 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.02 +0.15 39 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.43 +0.15 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.85 +0.15 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.28 +0.15 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.72 +0.16 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.17 +0.16 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.62 +0.17 0 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.09 +0.18 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.57 +0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.02 +0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.51 +0.21 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.50 +0.27 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.46 +0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.43 +0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.42 +0.20 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 +0.02 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 +0.03 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 +0.04 43 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.68 +0.04 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.77 +0.05 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.86 +0.05 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 +0.05 43 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.07 +0.06 43 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 1.30 +0.07 43 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 1.55 +0.08 43 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 1.82 +0.08 42 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 2.11 +0.08 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.43 +0.10 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.75 +0.10 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.10 +0.11 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.46 +0.11 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.84 +0.13 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.23 +0.13 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.62 +0.13 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.03 +0.14 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.45 +0.13 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.87 +0.15 37 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.30 +0.15 35 0 0 0
TOTAL PUT 152 5,283 -80
ALL CONTRACTS TOTAL 836,486 19,649,938 +222,884
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED