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 25 FEB 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 458 141 317 9,118 5,292 3,826 26
AAC AAC TECH (02018) 1,658 852 806 27,018 12,697 14,321 51
ACC ANHUI CONCH (00914) 2,709 1,787 922 25,349 10,365 14,984 50
AIA AIA (01299) 3,810 1,596 2,214 105,043 54,843 50,200 39
AIR AIR CHINA (00753) 1,096 446 650 25,165 10,632 14,533 49
AKS AKESO (09926) 82 48 34 6,303 2,948 3,355 61
ALB BABA (09988) 64,809 35,732 29,077 1,787,443 744,322 1,043,121 44
ALC ALUMINUM CORP OF CHINA (02600) 1,318 682 636 51,349 21,852 29,497 70
ALH ALI HEALTH (00241) 2,229 1,216 1,013 67,023 32,620 34,403 52
AMC CAM CSI300 (03188) 603 363 240 19,786 9,547 10,239 31
ANA ANTA SPORTS (02020) 9,389 4,891 4,498 161,268 74,835 86,433 44
BCM BANK OF COMM CO LTD (03328) 145 50 95 20,996 7,834 13,162 31
BEA BANK OF EAST ASIA (00023) 770 670 100 25,934 13,342 12,592 46
BIU BIDU (09888) 34,223 13,617 20,606 779,796 343,403 436,393 94
BLI BILIBILI (09626) 4,311 2,526 1,785 182,060 82,371 99,689 64
BOC BOC HK (HLDGS) LTD (02388) 2,417 1,469 948 46,368 21,234 25,134 30
BOM BEONE MEDICINES (06160) 830 282 548 13,135 5,521 7,614 59
BUD BUD APAC (01876) 763 172 591 21,975 7,506 14,469 31
BYA BYD (ADJ-A) (01211) 54 1 53 7,755 3,358 4,397 39
BYD BYD COMPANY (01211) 12,822 7,055 5,767 465,699 197,269 268,430 45
BYE BYD ELECTRONIC (00285) 886 246 640 28,389 10,865 17,524 45
CAT CATL (03750) 5,305 4,167 1,138 170,128 78,657 91,471 42
CCC CHINA COMM CONS (01800) 7,237 3,110 4,127 39,159 22,144 17,015 47
CCE CHINA COAL (01898) 733 349 384 30,870 11,835 19,035 49
CDA CHINA CINDA (01359) 153 36 117 3,886 2,347 1,539 91
CGN CGN POWER (01816) 41 11 30 6,373 3,128 3,245 51
CHQ CHINA HONGQIAO (01378) 884 576 308 9,325 4,272 5,053 54
CHT CHINA MOBILE LTD (00941) 4,748 1,549 3,199 237,717 122,532 115,185 20
CHU CHINA UNICOM LTD (00762) 1,581 1,148 433 64,902 35,432 29,470 28
CIT CITIC (00267) 535 356 179 27,409 16,371 11,038 34
CKH CKH HOLDINGS (00001) 3,563 1,233 2,330 61,682 35,082 26,600 37
CKP CK ASSET (01113) 1,224 744 480 11,439 6,031 5,408 31
CLI CHINA LIFE INSURANCE (02628) 9,422 4,543 4,879 315,023 141,960 173,063 50
CLP CLP HOLDINGS LTD (00002) 1,945 723 1,222 18,338 8,817 9,521 27
CMB CM BANK (03968) 5,251 2,954 2,297 191,846 70,989 120,857 31
CNC CNOOC LTD (00883) 6,580 3,766 2,814 310,219 176,435 133,784 43
COG COUNTRY GARDEN (02007) 803 600 203 13,609 5,730 7,879 121
COL CHINA OVERSEAS (00688) 954 599 355 25,825 11,956 13,869 46
COS COSCO SHIP HOLD (01919) 2,203 1,338 865 27,839 10,195 17,644 41
CPA CATHAY PACIFIC AIRWAYS (00293) 1,612 1,023 589 31,421 12,396 19,025 34
CPC CHINA PETROL & CHEM COR (00386) 3,047 2,528 519 231,906 101,377 130,529 38
CPI CPIC (02601) 888 432 456 67,090 29,843 37,247 48
CRC CHINA RAIL CONS (01186) 309 207 102 50,629 38,861 11,768 89
CRG CHINA RAILWAY (00390) 2,107 1,547 560 36,197 17,820 18,377 82
CRL CHINA RES LAND (01109) 5,189 3,214 1,975 67,165 35,487 31,678 47
CRP CHINA RES POWER (00836) 525 323 202 23,984 12,185 11,799 24
CSA CSOP A50 ETF (02822) 182 72 110 5,419 3,068 2,351 22
CSE CHINA SHENHUA (01088) 1,103 567 536 55,969 23,949 32,020 33
CSP CSPC PHARMA (01093) 2,814 1,752 1,062 137,322 67,691 69,631 55
CTB CITIC BANK (00998) 391 166 225 45,534 22,689 22,845 34
CTC CHINA TELECOM CORP LTD (00728) 590 383 207 59,607 27,529 32,078 33
CTS CITIC SEC (06030) 2,229 1,577 652 38,422 18,410 20,012 49
DFM DONGFENG GROUP (00489) 1,029 850 179 20,846 14,171 6,675 51
EVG EVERGRANDE ( NIL) 0 0 0 0 0 0 212
GAC GAC GROUP (02238) 482 225 257 7,045 3,515 3,530 50
GAH GEELY AUTO (00175) 1,175 524 651 41,886 18,789 23,097 33
GHL XINYI GLASS (00868) 132 99 33 10,063 5,304 4,759 50
GJA HAI CAP. ADJ. (02611) 0 0 0 199 85 114 38
GLI GANFENG LITHIUM (01772) 2,387 1,439 948 100,684 56,487 44,197 79
GLX GALAXY ENT (00027) 1,178 739 439 37,288 20,496 16,792 60
GWM GWMOTOR (02333) 2,912 594 2,318 71,631 31,682 39,949 40
HCF HSCEI ETF (02828) 752 195 557 25,950 8,665 17,285 32
HDO HAIDILAO (06862) 1,870 1,433 437 33,872 19,227 14,645 52
HEH POWER ASSETS (00006) 387 210 177 7,959 3,550 4,409 31
HES HAIER SMART HOME (06690) 736 609 127 12,691 6,826 5,865 44
HEX HK EXCHANGES & CLEARING (00388) 22,590 13,392 9,198 468,776 238,591 230,185 39
HGN HENGAN INT'L (01044) 386 262 124 6,051 3,322 2,729 29
HKB HSBC HOLDINGS PLC (00005) 66,334 34,798 31,536 431,111 186,764 244,347 40
HKG HONG KONG & CHINA GAS (00003) 3,675 1,317 2,358 31,067 12,280 18,787 30
HLD HENDERSON LAND DEV LTD (00012) 2,162 843 1,319 25,341 10,048 15,293 34
HNP HUANENG POWER INT INC (00902) 773 468 305 45,547 27,369 18,178 51
HOS HUA HONG SEMI (01347) 668 381 287 19,103 9,271 9,832 76
HRB HORIZON ROBOTICS (09660) 910 242 668 18,128 7,959 10,169 61
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 61
INB INNOVENT BIO (01801) 330 140 190 17,510 6,961 10,549 52
JDC JD (09618) 11,045 4,484 6,561 464,848 191,470 273,378 40
JDH JD HEALTH (06618) 365 172 193 18,493 8,345 10,148 53
JXC JIANGXI COPPER (00358) 1,933 963 970 48,525 22,574 25,951 65
KDS KINGDEE INT'L (00268) 904 409 495 25,750 13,000 12,750 84
KLE KUNLUN ENERGY (00135) 46 27 19 7,718 2,479 5,239 61
KSO KINGSOFT (03888) 946 370 576 29,215 16,966 12,249 52
KST KUAISHOU (01024) 7,945 3,664 4,281 368,900 179,867 189,033 58
LAO LAOPU GOLD (06181) 456 231 225 7,869 3,768 4,101 71
LAU LI AUTO (02015) 9,384 4,880 4,504 250,220 105,812 144,408 50
LEN LENOVO GROUP (00992) 2,169 1,081 1,088 213,079 104,592 108,487 47
LNI LI NING (02331) 2,962 1,739 1,223 116,232 59,893 56,339 49
LNK LINK REIT (00823) 6,072 3,345 2,727 57,075 31,517 25,558 22
MDG MIDEA GROUP (00300) 502 201 301 18,455 8,704 9,751 30
MEN MENGNIU DAIRY (02319) 1,604 978 626 42,619 19,151 23,468 40
MET MEITUAN DIANPING (03690) 53,309 28,233 25,076 1,375,198 683,161 692,037 48
MGM MGM CHINA (02282) 571 234 337 33,974 26,199 7,775 49
MIU XIAOMI (01810) 37,600 16,468 21,132 1,435,098 802,564 632,534 47
MOL CMOC (03993) 208 167 41 5,171 2,520 2,651 66
MSB MINSHENG BANK (01988) 118 28 90 7,688 4,771 2,917 32
MTR MTR CORPORATION LTD (00066) 1,522 1,033 489 34,066 13,736 20,330 31
NBM CNBM (03323) 3,004 1,429 1,575 28,466 12,639 15,827 79
NCL NCI (01336) 535 212 323 16,608 7,544 9,064 52
NFU NONGFU SPRING (09633) 421 61 360 10,236 4,793 5,443 36
NTE NTES (09999) 1,765 818 947 42,822 19,700 23,122 43
NWD NEW WORLD DEV CO LTD (00017) 2,423 1,654 769 82,892 20,478 62,414 76
ORT NEW ORIENTAL (09901) 461 234 227 9,697 4,731 4,966 38
PAI PING AN INSURANCE LTD (02318) 22,121 10,894 11,227 904,128 429,125 475,003 43
PEC PETROCHINA CO LTD (00857) 25,144 12,996 12,148 556,117 269,313 286,804 40
PEN XPENG (09868) 7,752 4,635 3,117 330,687 134,837 195,850 55
PHT PA GOODDOCTOR (01833) 2,356 1,039 1,317 32,071 20,478 11,593 48
PIC PICC P&C (02328) 494 56 438 15,700 5,822 9,878 33
PIN PICC GROUP (01339) 224 160 64 8,031 3,486 4,545 48
POP POP MART (09992) 13,686 6,526 7,160 345,688 161,622 184,066 60
SAN SANDS CHINA LTD (01928) 4,192 3,174 1,018 124,282 54,291 69,991 47
SBO SINO BIOPHARM (01177) 1,011 684 327 15,514 9,362 6,152 44
SET SENSETIME (00020) 854 647 207 22,248 15,275 6,973 93
SHK SUN HUNG KAI PPT LTD (00016) 2,052 922 1,130 35,008 16,565 18,443 49
SHL XINYI SOLAR (00968) 1,311 398 913 40,917 15,664 25,253 61
SHZ SHENZHOU INTL (02313) 873 654 219 17,680 9,099 8,581 41
SMC SMIC (00981) 5,704 4,107 1,597 82,131 41,343 40,788 50
SNO SUNNY OPT (02382) 1,377 742 635 61,911 25,786 36,125 36
SNP SINOPHARM (01099) 441 290 151 12,586 6,688 5,898 33
SUN SUNAC (01918) 261 169 92 18,271 10,753 7,518 84
SWA SWIRE PACIFIC LTD 'A' (00019) 185 100 85 4,655 2,503 2,152 30
TCH TENCENT HOLDINGS LTD (00700) 93,729 58,833 34,896 1,906,025 1,067,136 838,889 30
TIC TECHTRONIC IND (00669) 589 287 302 27,609 17,075 10,534 46
TRF TRACKER FUND OF HK (02800) 5,279 3,130 2,149 47,765 20,509 27,256 24
TRP TRIP.COM (09961) 6,881 2,771 4,110 112,776 43,118 69,658 101
VNK CHINA VANKE (02202) 2,056 1,647 409 124,307 24,232 100,075 83
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) 168 60 108 5,304 2,846 2,458 42
WHL THE WHARF (HLDGS) LTD (00004) 11 0 11 1,323 674 649 31
WWC WANT WANT CHINA (00151) 17 11 6 4,308 1,744 2,564 47
WXA WUXI APPTEC (02359) 388 177 211 10,315 4,376 5,939 54
WXB WUXI BIO (02269) 5,806 4,375 1,431 200,090 92,100 107,990 45
XAB ABC ($0.001) (01288) 2,083 1,012 1,071 34,349 14,688 19,661 30
XBC BANK OF CHINA ($0.001) (03988) 59,730 7,457 52,273 831,847 402,289 429,558 28
XCC CCB ($0.001) (00939) 10,885 5,701 5,184 599,036 222,210 376,826 33
XIC ICBC ($0.001) (01398) 9,913 2,899 7,014 485,602 214,819 270,783 27
XPB PSBC ($0.001) (01658) 313 34 279 9,703 4,400 5,303 41
XTW CHINA TOWER ($0.001) (00788) 1,008 402 606 52,174 33,464 18,710 34
YZC YANKUANG ENERGY (01171) 1,263 200 1,063 44,105 19,491 24,614 56
ZAO ZA ONLINE (06060) 703 249 454 28,976 19,787 9,189 50
ZJG ZIJIN GOLD INTL (02259) 1,009 664 345 20,340 10,157 10,183 70
ZJM ZIJIN MINING GROUP (02899) 6,402 2,691 3,711 125,170 51,425 73,745 58
ZSH ZHONGSHENG HLDG (00881) 766 208 558 9,773 4,141 5,632 60
TOTAL 777,705 388,311 389,394 19,788,003 9,413,129 10,374,874
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P XBC 30MAR26 4.40 14,433 0.018 19 0.031 0.022 20,043 0.000 0.000
P XBC 30MAR26 4.70 10,926 0.113 19 0.110 0.096 19,306 +0.007 +6.604
P XBC 30MAR26 4.30 10,875 0.008 19 0.020 0.017 14,062 0.000 0.000
P XBC 30MAR26 4.60 10,392 0.069 19 0.073 0.062 23,138 +0.005 +7.813
C HKB 30MAR26 150.00 7,377 1.50 28 0.93 0.37 7,755 +0.91 +154.24
C TCH 26FEB26 530.00 6,294 1.32 36 3.72 1.34 3,672 -0.67 -33.67
C TCH 29JUN26 750.00 5,245 0.25 25 2.92 2.52 5,849 -0.12 -32.43
C TCH 29JUN26 700.00 4,997 0.95 26 3.74 3.55 27,200 -0.25 -20.83
C ALB 26FEB26 150.00 4,996 0.72 45 1.82 0.72 3,273 -0.68 -48.57
C TCH 30DEC26 750.00 4,910 4.18 25 10.60 8.90 5,749 -6.85 -62.10
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C HDO 26FEB26 17.50 263 0.19 50 0.21 0.10 374 +0.18 +1,800.00
P TCH 26FEB26 410.00 0 0.17 200 0.00 0.00 0 +0.16 +1,600.00
C ACC 26FEB26 27.00 106 0.15 48 0.37 0.16 183 +0.14 +1,400.00
P TCH 26FEB26 400.00 0 0.15 215 0.00 0.00 0 +0.14 +1,400.00
C HKB 27FEB26 157.50 0 0.13 75 0.00 0.00 0 +0.12 +1,200.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C LAO 26FEB26 820.00 0 0.01 70 0.00 0.00 32 -0.65 -98.48
P HKB 29APR26 102.50 16 0.01 26 0.38 0.38 420 -0.49 -98.00
C TCH 30DEC26 1,000.00 0 0.10 24 0.00 0.00 876 -4.05 -97.59
P HKB 29APR26 100.00 0 0.01 28 0.00 0.00 497 -0.38 -97.44
C LAO 26FEB26 830.00 0 0.01 77 0.00 0.00 37 -0.37 -97.37
* 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$ 16.25
26FEB26 9.75 C 0.00 0.00 0.00 6.50 +0.12 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.25 +0.12 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.75 +0.02 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.25 +0.12 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.75 +0.12 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.25 +0.12 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.75 +0.12 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.25 +0.12 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.75 +0.04 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.25 +0.12 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.75 +0.12 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.75 +0.12 0 0 15 0
26FEB26 16.00 C 0.32 0.32 0.32 0.26 +0.08 22 1 32 0
26FEB26 16.50 C 0.02 0.04 0.02 0.02 0.00 28 101 263 -99
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,610 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 62 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 150 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 145 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 165 0 10 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 185 0 8 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 315 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 8.25 +0.11 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 8.00 +0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.75 +0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.50 +0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.27 +0.14 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.01 +0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.76 +0.13 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.51 +0.13 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.26 +0.12 0 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.76 +0.03 0 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.26 +0.12 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.77 +0.13 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.26 +0.11 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.76 +0.11 0 0 15 0
30MAR26 13.00 C 0.00 0.00 0.00 3.27 +0.11 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.78 +0.07 0 0 65 0
30MAR26 14.00 C 0.00 0.00 0.00 2.27 +0.10 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 1.79 +0.12 16 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.30 +0.10 15 0 10 0
30MAR26 15.50 C 0.00 0.00 0.00 0.84 +0.09 15 0 4 0
30MAR26 16.00 C 0.45 0.45 0.45 0.48 +0.07 16 10 89 +10
30MAR26 16.50 C 0.24 0.24 0.24 0.24 +0.03 17 4 229 0
30MAR26 17.00 C 0.12 0.12 0.12 0.10 +0.02 17 1 235 +1
30MAR26 17.50 C 0.06 0.06 0.06 0.04 +0.01 18 15 419 +15
30MAR26 18.00 C 0.02 0.02 0.02 0.01 0.00 17 4 206 +4
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 37 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 21 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 6.26 +0.12 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.80 +0.07 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.28 +0.12 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.77 +0.11 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.31 +0.14 27 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.77 +0.10 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.29 +0.11 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.31 +0.10 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 1.82 +0.11 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.38 +0.12 16 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 0.95 +0.10 15 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.62 +0.08 16 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.37 +0.05 16 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 0.20 +0.03 16 0 16 0
29APR26 17.50 C 0.00 0.00 0.00 0.11 +0.02 17 0 3 0
29APR26 18.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 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 22 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.26 +0.12 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.80 +0.07 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.30 +0.12 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.80 +0.14 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.31 +0.14 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.80 +0.13 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.32 +0.11 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.81 +0.10 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.33 +0.12 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.88 +0.13 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.43 +0.08 15 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.04 +0.08 15 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.72 +0.07 16 0 2 0
28MAY26 16.50 C 0.00 0.00 0.00 0.47 +0.04 16 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.30 +0.03 16 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.18 +0.03 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.10 +0.02 17 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 7.34 +0.21 39 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.09 +0.21 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.84 +0.15 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.52 +0.12 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.29 +0.14 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.80 +0.07 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.30 +0.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.80 +0.13 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.31 +0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.81 +0.14 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.34 +0.13 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.44 +0.19 18 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.91 +0.09 12 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.50 +0.09 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.13 +0.06 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.82 +0.05 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.57 +0.03 16 0 110 0
29JUN26 17.00 C 0.00 0.00 0.00 0.39 +0.03 16 0 146 0
29JUN26 17.50 C 0.00 0.00 0.00 0.26 +0.02 17 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 +0.01 17 0 15 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 +0.01 17 0 143 0
29JUN26 19.00 C 0.09 0.09 0.09 0.06 +0.01 17 2 207 +2
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 0.00 17 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.59 +0.14 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.34 +0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.85 +0.12 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.38 +0.12 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.93 +0.20 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.44 +0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.96 +0.15 14 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.48 +0.15 15 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.98 +0.11 11 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 2.55 +0.11 15 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.09 +0.07 14 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.74 +0.10 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.38 +0.06 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.12 +0.08 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 0.83 +0.03 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.63 +0.03 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 +0.02 17 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 +0.01 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 +0.01 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 0.00 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 0.00 17 0 14 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 0.00 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 6 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.37 +0.14 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.90 +0.16 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.40 +0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.93 +0.16 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.44 +0.15 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.96 +0.14 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.49 +0.13 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.04 +0.13 13 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.63 +0.12 15 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.20 +0.07 15 0 0 0
30DEC26 15.00 C 1.78 1.78 1.78 1.90 +0.12 17 3 0 -3
30DEC26 15.50 C 0.00 0.00 0.00 1.54 +0.07 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.25 +0.06 17 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.98 +0.02 16 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 +0.02 17 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.63 +0.01 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 +0.01 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.37 0.00 17 0 56 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 0.00 17 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.01 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 0.00 17 0 25 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 0.00 17 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 141 5,292 -70
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 405 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 368 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 333 0 96 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 300 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 234 0 15 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 203 0 30 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 173 0 31 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 144 0 16 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 114 0 12 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 85 0 141 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 55 0 308 0
26FEB26 16.00 P 0.00 0.00 0.00 0.02 -0.04 29 0 314 0
26FEB26 16.50 P 0.31 0.31 0.27 0.27 -0.11 29 2 52 -2
26FEB26 17.00 P 0.71 0.71 0.71 0.76 -0.12 54 15 40 -15
26FEB26 17.50 P 0.00 0.00 0.00 1.26 -0.15 80 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 1.80 -0.07 143 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.32 -0.12 185 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 2.83 -0.13 219 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.26 -0.20 168 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.76 -0.20 187 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.76 -0.20 224 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.76 -0.11 258 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.91 +0.04 465 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.91 -0.05 505 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.76 -0.20 349 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.76 -0.12 376 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 100 0 26 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 92 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 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 77 0 30 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 70 0 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 82 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 77 0
30MAR26 15.00 P 0.02 0.03 0.02 0.02 -0.01 17 3 229 0
30MAR26 15.50 P 0.08 0.08 0.06 0.07 -0.03 16 135 351 +100
30MAR26 16.00 P 0.17 0.17 0.17 0.22 -0.04 17 100 382 +50
30MAR26 16.50 P 0.00 0.00 0.00 0.47 -0.08 17 0 38 0
30MAR26 17.00 P 0.78 0.82 0.78 0.84 -0.10 18 30 32 +30
30MAR26 17.50 P 0.00 0.00 0.00 1.29 -0.12 21 0 3 0
30MAR26 18.00 P 0.00 0.00 0.00 1.80 -0.08 27 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 2.32 -0.12 35 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.83 -0.13 41 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.26 -0.20 34 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.76 -0.20 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.76 -0.20 46 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.76 -0.12 52 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.91 +0.03 84 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.91 -0.05 92 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.76 -0.20 70 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.76 -0.12 76 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 18 0 56 0
29APR26 14.50 P 0.03 0.03 0.03 0.03 0.00 18 5 5 +5
29APR26 15.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 16 0
29APR26 15.50 P 0.00 0.00 0.00 0.15 -0.03 16 0 4 0
29APR26 16.00 P 0.00 0.00 0.00 0.31 -0.05 16 0 153 0
29APR26 16.50 P 0.00 0.00 0.00 0.57 -0.07 17 0 77 0
29APR26 17.00 P 0.00 0.00 0.00 0.92 -0.08 18 0 38 0
29APR26 17.50 P 0.00 0.00 0.00 1.33 -0.11 19 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 1.80 -0.11 21 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.32 -0.12 26 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.83 -0.13 31 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.28 -0.18 30 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.76 -0.20 30 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.76 -0.20 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.77 -0.11 43 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.91 +0.03 63 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.91 -0.05 69 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.76 -0.20 55 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.77 -0.11 61 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 39 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 21 0 19 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
28MAY26 14.00 P 0.03 0.03 0.03 0.02 -0.01 17 12 12 +12
28MAY26 14.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.11 -0.02 17 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 0.22 -0.04 17 0 15 0
28MAY26 16.00 P 0.37 0.37 0.37 0.40 -0.05 17 15 60 +15
28MAY26 16.50 P 0.00 0.00 0.00 0.65 -0.07 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.98 -0.09 17 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.37 -0.11 18 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.83 -0.11 20 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.32 -0.12 23 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.83 -0.13 27 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.28 -0.18 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.76 -0.20 26 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.76 -0.20 31 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.77 -0.11 37 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.91 +0.02 54 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.91 -0.05 58 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.76 -0.20 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 0.08 -0.02 17 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.16 -0.03 17 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.28 -0.05 16 0 3 0
29JUN26 16.00 P 0.00 0.00 0.00 0.47 -0.07 17 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.72 -0.09 17 0 90 0
29JUN26 17.00 P 0.00 0.00 0.00 1.04 -0.10 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.42 -0.11 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.85 -0.12 19 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 2.33 -0.11 21 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.83 -0.13 24 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.28 -0.18 23 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.76 -0.20 24 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.76 -0.20 28 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.77 -0.13 33 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.91 0.00 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.91 -0.05 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.76 -0.20 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.77 -0.14 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.03 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 -0.03 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 -0.05 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.44 -0.06 17 0 9 0
29SEP26 16.00 P 0.00 0.00 0.00 0.64 -0.07 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.89 -0.09 17 0 4 0
29SEP26 17.00 P 0.00 0.00 0.00 1.19 -0.10 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.54 -0.11 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.94 -0.11 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.37 -0.12 19 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.83 -0.13 20 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.30 -0.16 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.76 -0.20 20 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.76 -0.20 24 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.77 -0.13 28 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.91 0.00 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.91 -0.05 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.76 -0.20 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.77 -0.14 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.02 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.03 17 0 11 0
30DEC26 14.00 P 0.00 0.00 0.00 0.24 -0.04 17 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.35 -0.06 17 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 0.51 -0.07 17 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 0.70 -0.08 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.93 -0.08 18 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 1.20 -0.10 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.51 -0.11 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.85 -0.12 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.22 -0.12 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.63 -0.12 19 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.05 -0.12 19 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.49 -0.13 20 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.95 -0.12 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.89 -0.12 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.82 -0.12 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.91 0.00 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.91 -0.05 33 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.76 -0.20 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.77 -0.14 32 0 0 0
TOTAL PUT 317 3,826 +195
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$ 38.58
26FEB26 27.00 C 0.00 0.00 0.00 11.58 -0.08 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.58 -0.08 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 9.58 -0.08 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 8.58 -0.34 0 0 3 0
26FEB26 31.00 C 0.00 0.00 0.00 7.58 -0.08 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 6.58 -0.08 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 5.58 -0.26 0 0 15 0
26FEB26 34.00 C 0.00 0.00 0.00 4.58 -0.09 0 0 35 0
26FEB26 35.00 C 0.00 0.00 0.00 3.58 -0.09 0 0 66 0
26FEB26 36.00 C 0.00 0.00 0.00 2.58 -0.13 0 0 80 0
26FEB26 37.00 C 1.78 1.78 1.42 1.61 -0.17 51 30 565 -12
26FEB26 38.00 C 0.76 0.88 0.70 0.74 -0.25 47 24 431 -3
26FEB26 39.00 C 0.30 0.32 0.21 0.23 -0.24 49 41 203 +18
26FEB26 40.00 C 0.13 0.13 0.04 0.04 -0.14 50 40 341 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 388 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 286 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 168 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 111 0 187 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 127 0 185 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 143 0 138 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 158 0 46 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 172 0 15 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 186 0 68 0
30MAR26 20.00 C 0.00 0.00 0.00 18.63 -0.08 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 17.59 -0.13 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 16.67 -0.21 84 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 15.59 -0.16 0 0 2 0
30MAR26 24.00 C 0.00 0.00 0.00 14.64 -0.08 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.89 +0.16 95 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.61 -0.22 0 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.65 -0.18 38 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.66 -0.10 42 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.67 -0.15 41 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.70 -0.22 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.74 -0.12 43 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.75 -0.19 38 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 5.82 -0.28 38 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 4.92 -0.21 37 0 59 0
30MAR26 35.00 C 0.00 0.00 0.00 4.15 -0.11 39 0 66 0
30MAR26 36.00 C 0.00 0.00 0.00 3.56 0.00 43 0 178 0
30MAR26 37.00 C 3.06 3.06 3.01 2.83 -0.14 41 45 401 +30
30MAR26 38.00 C 2.44 2.44 2.39 2.28 -0.17 41 130 628 +35
30MAR26 39.00 C 1.86 1.90 1.79 1.80 -0.17 42 45 379 +15
30MAR26 40.00 C 1.52 1.53 1.40 1.41 -0.15 42 49 181 +18
30MAR26 41.00 C 1.16 1.16 1.09 1.08 -0.13 42 16 1,191 +8
30MAR26 42.00 C 0.92 0.92 0.92 0.83 -0.11 43 15 229 +15
30MAR26 43.00 C 0.00 0.00 0.00 0.64 -0.07 43 0 157 0
30MAR26 44.00 C 0.54 0.54 0.49 0.47 -0.06 43 25 181 +25
30MAR26 45.00 C 0.00 0.00 0.00 0.34 -0.05 43 0 127 0
30MAR26 46.00 C 0.00 0.00 0.00 0.24 -0.04 43 0 142 0
30MAR26 47.00 C 0.00 0.00 0.00 0.17 -0.03 43 0 137 0
30MAR26 48.00 C 0.00 0.00 0.00 0.12 -0.02 43 0 40 0
30MAR26 49.00 C 0.00 0.00 0.00 0.08 -0.02 43 0 212 0
30MAR26 50.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 187 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 61 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 71 0 63 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 82 0 36 0
29APR26 27.00 C 0.00 0.00 0.00 11.75 -0.16 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.73 -0.21 33 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.67 -0.57 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.70 -0.50 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.85 -0.53 34 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.97 -0.37 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.26 -0.02 39 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.70 +0.17 44 0 58 0
29APR26 35.00 C 0.00 0.00 0.00 4.77 -0.10 40 0 96 0
29APR26 36.00 C 0.00 0.00 0.00 4.07 -0.14 39 0 197 0
29APR26 37.00 C 3.53 3.67 3.53 3.49 -0.15 40 60 120 0
29APR26 38.00 C 2.99 3.15 2.99 2.97 -0.19 40 75 198 +1
29APR26 39.00 C 2.63 2.65 2.53 2.50 -0.18 40 90 102 0
29APR26 40.00 C 2.21 2.21 2.13 2.13 -0.15 41 46 129 -15
29APR26 41.00 C 1.79 1.79 1.78 1.78 -0.11 41 16 107 +1
29APR26 42.00 C 0.00 0.00 0.00 1.47 -0.11 41 0 77 0
29APR26 43.00 C 0.00 0.00 0.00 1.20 -0.12 41 0 81 0
29APR26 44.00 C 1.09 1.09 1.07 0.97 -0.13 41 30 70 0
29APR26 45.00 C 0.00 0.00 0.00 0.78 -0.13 41 0 38 0
29APR26 46.00 C 0.00 0.00 0.00 0.62 -0.12 41 0 28 0
29APR26 47.00 C 0.00 0.00 0.00 0.49 -0.11 41 0 32 0
29APR26 48.00 C 0.00 0.00 0.00 0.39 -0.09 41 0 6 0
29APR26 49.00 C 0.40 0.40 0.40 0.30 -0.08 41 30 59 +30
28MAY26 27.00 C 0.00 0.00 0.00 11.81 -0.30 36 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.83 -0.28 34 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.86 -0.45 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.94 -0.53 34 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.24 -0.39 40 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.36 -0.48 39 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.92 -0.13 45 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.85 -0.44 39 0 36 0
28MAY26 35.00 C 0.00 0.00 0.00 5.47 -0.15 44 0 53 0
28MAY26 36.00 C 0.00 0.00 0.00 4.58 -0.11 40 0 38 0
28MAY26 37.00 C 4.09 4.10 4.09 4.05 -0.14 41 30 52 +2
28MAY26 38.00 C 3.75 3.75 3.75 3.55 -0.20 41 15 76 +2
28MAY26 39.00 C 0.00 0.00 0.00 3.09 -0.14 41 0 48 0
28MAY26 40.00 C 0.00 0.00 0.00 2.68 -0.17 41 0 75 0
28MAY26 41.00 C 0.00 0.00 0.00 2.34 -0.14 42 0 92 0
28MAY26 42.00 C 0.00 0.00 0.00 2.03 -0.14 42 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 1.75 -0.12 42 0 34 0
28MAY26 44.00 C 0.00 0.00 0.00 1.48 -0.11 42 0 32 0
28MAY26 45.00 C 0.00 0.00 0.00 1.25 -0.11 42 0 24 0
28MAY26 46.00 C 0.00 0.00 0.00 1.06 -0.09 42 0 11 0
28MAY26 47.00 C 0.00 0.00 0.00 0.88 -0.10 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.74 -0.08 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.88 -0.23 38 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 11.05 -0.12 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.00 -0.52 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.31 -0.16 41 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 8.24 -0.69 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.70 -0.14 41 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 6.98 -0.39 41 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 6.30 -0.41 41 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.69 -0.36 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.98 -0.20 40 0 816 0
29JUN26 37.00 C 0.00 0.00 0.00 4.52 -0.08 41 0 67 0
29JUN26 38.00 C 0.00 0.00 0.00 4.04 -0.14 41 0 50 0
29JUN26 39.00 C 0.00 0.00 0.00 3.63 -0.11 42 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 3.21 -0.13 42 0 102 0
29JUN26 41.00 C 0.00 0.00 0.00 2.75 -0.23 41 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 2.47 -0.17 42 0 29 0
29JUN26 43.00 C 0.00 0.00 0.00 2.17 -0.18 42 0 33 0
29JUN26 44.00 C 0.00 0.00 0.00 1.88 -0.23 41 0 49 0
29JUN26 45.00 C 0.00 0.00 0.00 1.64 -0.21 41 0 421 0
29JUN26 46.00 C 0.00 0.00 0.00 1.42 -0.21 41 0 168 0
29JUN26 47.00 C 0.00 0.00 0.00 1.23 -0.18 41 0 75 0
29JUN26 48.00 C 0.00 0.00 0.00 1.06 -0.18 41 0 53 0
29JUN26 49.00 C 0.00 0.00 0.00 0.88 -0.20 41 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 0.79 -0.15 41 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 0.53 -0.12 41 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.35 -0.09 41 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 -0.07 41 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 -0.05 41 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.10 -0.05 41 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 8 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 12.32 -0.40 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.50 -0.10 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.22 -0.05 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.93 -0.45 40 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.78 +0.15 47 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.74 -0.15 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.95 -0.62 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.37 -0.58 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.25 -0.06 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.45 +0.03 43 0 46 0
29SEP26 37.00 C 0.00 0.00 0.00 5.94 -0.35 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.49 -0.13 43 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 5.06 -0.13 43 0 50 0
29SEP26 40.00 C 0.00 0.00 0.00 4.55 -0.24 42 0 35 0
29SEP26 41.00 C 0.00 0.00 0.00 4.30 -0.12 43 0 36 0
29SEP26 42.00 C 0.00 0.00 0.00 3.96 -0.12 43 0 8 0
29SEP26 43.00 C 0.00 0.00 0.00 3.67 -0.10 44 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.40 -0.08 44 0 18 0
29SEP26 45.00 C 0.00 0.00 0.00 3.12 -0.10 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.86 -0.11 44 0 11 0
29SEP26 47.00 C 0.00 0.00 0.00 2.58 -0.12 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 2.32 -0.16 43 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 2.18 -0.10 44 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.97 -0.10 44 0 32 0
29SEP26 52.50 C 0.00 0.00 0.00 1.53 -0.13 43 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 1.21 -0.06 43 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.94 -0.06 43 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 0.75 -0.05 43 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.58 -0.05 43 0 7 0
29SEP26 65.00 C 0.00 0.00 0.00 0.45 -0.06 43 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 0.37 -0.03 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.28 -0.04 43 0 2 0
30DEC26 27.00 C 0.00 0.00 0.00 13.14 -0.06 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.40 -0.13 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.77 -0.05 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.14 -0.10 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.18 -0.31 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.51 -0.38 41 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.87 -0.42 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.37 -0.36 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.79 -0.40 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.44 -0.32 42 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.85 -0.44 42 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.50 -0.33 42 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 6.20 -0.13 43 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.75 -0.18 43 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 5.38 -0.17 43 0 10 0
30DEC26 42.00 C 0.00 0.00 0.00 5.08 -0.12 44 0 27 0
30DEC26 43.00 C 0.00 0.00 0.00 4.76 -0.12 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.46 -0.11 44 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.17 -0.12 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 3.92 -0.12 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.54 -0.25 43 0 4 0
30DEC26 48.00 C 0.00 0.00 0.00 3.40 -0.13 44 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 3.15 -0.12 44 0 8 0
TOTAL CALL 852 12,697 +170
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 251 0 34 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 226 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 202 0 62 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 178 0 152 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 154 0 196 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 132 0 165 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 110 0 234 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 87 0 360 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 -0.02 65 0 336 0
26FEB26 37.00 P 0.00 0.00 0.00 0.03 -0.08 52 0 934 0
26FEB26 38.00 P 0.28 0.31 0.18 0.18 -0.16 50 55 560 -5
26FEB26 39.00 P 0.77 0.86 0.61 0.67 -0.18 53 43 319 -8
26FEB26 40.00 P 1.66 1.68 1.48 1.50 -0.07 61 39 157 -5
26FEB26 41.00 P 0.00 0.00 0.00 2.42 +0.03 0 0 39 0
26FEB26 42.00 P 0.00 0.00 0.00 3.42 -0.01 0 0 30 0
26FEB26 43.00 P 4.50 4.50 4.50 4.52 +0.18 143 5 70 -5
26FEB26 44.00 P 0.00 0.00 0.00 5.51 +0.17 162 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.51 +0.17 184 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.64 +0.21 248 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.50 +0.16 218 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 9.64 +0.21 291 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.54 +0.10 273 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 84 0 86 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 42 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 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 48 0 42 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 34 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 0.00 44 0 94 0
30MAR26 31.00 P 0.15 0.15 0.15 0.09 -0.01 44 2 164 -2
30MAR26 32.00 P 0.19 0.19 0.19 0.15 -0.02 43 1 78 +1
30MAR26 33.00 P 0.00 0.00 0.00 0.26 -0.02 43 0 217 0
30MAR26 34.00 P 0.00 0.00 0.00 0.41 -0.03 43 0 684 0
30MAR26 35.00 P 0.68 0.68 0.62 0.63 -0.03 43 9 159 -5
30MAR26 36.00 P 0.97 0.97 0.93 0.92 -0.03 44 11 192 +5
30MAR26 37.00 P 0.00 0.00 0.00 1.28 -0.03 44 0 298 0
30MAR26 38.00 P 1.71 1.71 1.60 1.73 -0.02 44 26 238 +12
30MAR26 39.00 P 2.31 2.32 2.11 2.26 -0.01 44 57 1,258 -19
30MAR26 40.00 P 2.89 2.93 2.70 2.86 -0.01 45 117 159 +17
30MAR26 41.00 P 0.00 0.00 0.00 3.44 -0.11 43 0 108 0
30MAR26 42.00 P 0.00 0.00 0.00 4.30 +0.02 46 0 84 0
30MAR26 43.00 P 0.00 0.00 0.00 5.10 +0.12 47 0 26 0
30MAR26 44.00 P 0.00 0.00 0.00 5.96 +0.02 48 0 1 0
30MAR26 45.00 P 0.00 0.00 0.00 6.87 +0.09 50 0 10 0
30MAR26 46.00 P 0.00 0.00 0.00 7.79 +0.13 52 0 80 0
30MAR26 47.00 P 0.00 0.00 0.00 8.74 +0.17 54 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 9.68 +0.20 56 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.76 +0.32 63 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 11.43 +0.08 44 0 8 0
30MAR26 52.50 P 0.00 0.00 0.00 13.97 +0.13 57 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.53 +0.01 69 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.21 +0.23 88 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.47 -0.28 76 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 24.19 +0.35 101 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 26.46 +0.04 86 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 29.11 +0.20 107 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 31.77 +0.43 124 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 34.24 +0.09 127 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 36.86 +0.42 140 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 39.09 +0.25 126 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 44 0
29APR26 28.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.11 -0.03 41 0 46 0
29APR26 30.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 19 0
29APR26 31.00 P 0.00 0.00 0.00 0.28 -0.05 41 0 90 0
29APR26 32.00 P 0.45 0.45 0.45 0.41 -0.05 41 15 45 +5
29APR26 33.00 P 0.64 0.64 0.59 0.59 -0.07 41 13 268 +10
29APR26 34.00 P 0.82 0.90 0.82 0.82 -0.05 41 18 374 +2
29APR26 35.00 P 1.15 1.15 1.15 1.11 -0.06 42 2 131 0
29APR26 36.00 P 0.00 0.00 0.00 1.44 -0.06 42 0 130 0
29APR26 37.00 P 1.85 1.96 1.85 1.86 -0.04 42 25 146 -5
29APR26 38.00 P 2.38 2.40 2.28 2.34 -0.06 42 49 142 -2
29APR26 39.00 P 2.87 2.97 2.87 2.87 -0.06 42 62 132 -6
29APR26 40.00 P 3.51 3.51 3.45 3.46 -0.03 43 45 123 +30
29APR26 41.00 P 0.00 0.00 0.00 4.12 -0.07 43 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 4.83 +0.06 43 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 5.58 +0.03 44 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 6.38 +0.06 44 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.91 -0.17 39 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.10 +0.13 46 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.74 -0.06 41 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.94 +0.19 49 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.89 +0.34 51 0 0 0
28MAY26 27.00 P 0.16 0.16 0.16 0.13 -0.02 42 2 2 +2
28MAY26 28.00 P 0.00 0.00 0.00 0.20 -0.02 42 0 1 0
28MAY26 29.00 P 0.00 0.00 0.00 0.29 -0.03 42 0 46 0
28MAY26 30.00 P 0.00 0.00 0.00 0.42 -0.03 42 0 54 0
28MAY26 31.00 P 0.00 0.00 0.00 0.57 -0.05 42 0 46 0
28MAY26 32.00 P 0.78 0.78 0.75 0.78 -0.03 42 30 101 0
28MAY26 33.00 P 0.00 0.00 0.00 1.03 -0.02 42 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 1.30 -0.02 42 0 30 0
28MAY26 35.00 P 1.66 1.69 1.66 1.63 -0.01 42 17 31 +11
28MAY26 36.00 P 1.99 2.07 1.99 2.03 0.00 42 2 61 0
28MAY26 37.00 P 2.49 2.49 2.49 2.46 -0.01 42 15 60 +15
28MAY26 38.00 P 2.98 2.98 2.98 2.93 -0.03 42 15 46 +15
28MAY26 39.00 P 3.55 3.55 3.55 3.50 -0.06 42 11 11 +11
28MAY26 40.00 P 0.00 0.00 0.00 4.12 +0.03 43 0 1 0
28MAY26 41.00 P 4.64 4.64 4.64 4.79 -0.01 43 1 1 +1
28MAY26 42.00 P 5.35 5.35 5.35 5.50 +0.12 44 5 5 +5
28MAY26 43.00 P 0.00 0.00 0.00 6.23 +0.13 44 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.00 +0.16 45 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.80 +0.33 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.22 +0.05 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.39 +0.39 44 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.37 +0.37 47 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.24 -0.05 41 0 44 0
29JUN26 28.00 P 0.00 0.00 0.00 0.34 -0.06 41 0 7 0
29JUN26 29.00 P 0.00 0.00 0.00 0.47 -0.07 41 0 11 0
29JUN26 30.00 P 0.00 0.00 0.00 0.63 -0.07 41 0 107 0
29JUN26 31.00 P 0.00 0.00 0.00 0.83 -0.06 41 0 89 0
29JUN26 32.00 P 1.13 1.13 1.13 1.07 -0.06 41 1 168 +1
29JUN26 33.00 P 1.38 1.38 1.38 1.35 -0.08 41 15 97 +15
29JUN26 34.00 P 0.00 0.00 0.00 1.68 -0.07 41 0 117 0
29JUN26 35.00 P 0.00 0.00 0.00 2.05 -0.07 42 0 195 0
29JUN26 36.00 P 0.00 0.00 0.00 2.47 -0.09 42 0 1,116 0
29JUN26 37.00 P 2.82 2.82 2.82 2.94 -0.09 42 1 147 +1
29JUN26 38.00 P 0.00 0.00 0.00 3.44 -0.10 42 0 141 0
29JUN26 39.00 P 4.02 4.02 4.02 3.92 -0.17 41 20 95 0
29JUN26 40.00 P 0.00 0.00 0.00 4.60 -0.09 42 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 5.25 -0.08 43 0 18 0
29JUN26 42.00 P 5.95 5.95 5.95 5.92 -0.09 43 1 6 0
29JUN26 43.00 P 0.00 0.00 0.00 6.64 -0.02 43 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 7.38 -0.04 43 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 8.17 +0.17 44 0 92 0
29JUN26 46.00 P 0.00 0.00 0.00 8.97 +0.17 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.81 +0.42 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.53 +0.21 43 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.55 +0.15 46 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 12.45 +0.11 47 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 14.35 -0.13 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.02 +0.50 50 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 19.38 +0.31 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.85 +0.10 55 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.30 +0.28 57 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.52 +0.10 52 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.11 +0.20 59 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.77 +0.43 67 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.24 +0.09 69 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.75 -0.03 43 0 0 0
29SEP26 28.00 P 0.97 0.97 0.97 0.95 -0.02 43 1 32 +1
29SEP26 29.00 P 1.18 1.18 1.18 1.17 -0.04 43 6 49 +6
29SEP26 30.00 P 1.48 1.48 1.48 1.42 -0.03 43 8 146 0
29SEP26 31.00 P 0.00 0.00 0.00 1.71 -0.01 43 0 55 0
29SEP26 32.00 P 2.04 2.04 2.04 2.02 -0.03 43 1 133 0
29SEP26 33.00 P 2.46 2.46 2.44 2.38 -0.02 43 18 162 -3
29SEP26 34.00 P 0.00 0.00 0.00 2.77 -0.02 43 0 32 0
29SEP26 35.00 P 3.27 3.27 3.27 3.20 -0.02 43 2 102 -2
29SEP26 36.00 P 0.00 0.00 0.00 3.67 -0.03 43 0 59 0
29SEP26 37.00 P 4.16 4.16 4.16 4.16 -0.04 43 20 50 +20
29SEP26 38.00 P 0.00 0.00 0.00 4.70 -0.03 44 0 67 0
29SEP26 39.00 P 0.00 0.00 0.00 5.26 -0.03 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.86 -0.02 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.49 -0.02 44 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 7.16 -0.01 44 0 2 0
29SEP26 43.00 P 0.00 0.00 0.00 7.96 +0.20 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.66 +0.18 46 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.22 +0.02 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.01 0.00 45 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.92 +0.24 46 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.67 +0.16 46 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.44 +0.13 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.29 +0.31 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.33 +0.12 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.50 +0.05 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.03 +0.28 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.06 +0.08 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.51 +0.28 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.89 +0.25 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.17 +0.13 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.77 +0.15 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.21 -0.02 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.43 -0.04 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 1.70 -0.06 43 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.98 -0.06 43 0 25 0
30DEC26 31.00 P 2.36 2.39 2.36 2.34 -0.04 43 18 36 +18
30DEC26 32.00 P 0.00 0.00 0.00 2.70 -0.03 43 0 71 0
30DEC26 33.00 P 3.15 3.15 3.15 3.14 +0.01 43 2 41 +2
30DEC26 34.00 P 0.00 0.00 0.00 3.51 -0.04 43 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 3.96 -0.05 43 0 29 0
30DEC26 36.00 P 0.00 0.00 0.00 4.44 -0.05 43 0 6 0
30DEC26 37.00 P 0.00 0.00 0.00 4.95 -0.02 43 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 5.49 -0.01 43 0 20 0
30DEC26 39.00 P 0.00 0.00 0.00 6.06 0.00 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.65 -0.02 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.28 -0.02 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.97 +0.03 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.76 +0.14 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.32 +0.01 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 10.19 +0.01 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.75 -0.01 44 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.67 +0.20 45 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.44 +0.20 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.08 -0.18 45 0 0 0
TOTAL PUT 806 14,321 +139
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$ 26.70
26FEB26 16.50 C 0.00 0.00 0.00 10.20 +1.40 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 9.70 +1.40 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 9.20 +1.40 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.70 +1.40 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.20 +1.40 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.70 +1.40 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.20 +1.40 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.70 +1.40 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.70 +1.40 0 0 59 0
26FEB26 22.00 C 0.00 0.00 0.00 4.70 +1.40 0 0 139 0
26FEB26 23.00 C 0.00 0.00 0.00 3.70 +1.40 0 0 72 0
26FEB26 24.00 C 2.60 2.69 2.60 2.71 +1.41 96 5 199 -4
26FEB26 25.00 C 1.12 2.06 1.12 1.70 +1.24 0 66 351 -58
26FEB26 26.00 C 0.82 0.82 0.64 0.75 +0.67 47 36 359 -6
26FEB26 27.00 C 0.24 0.37 0.16 0.15 +0.14 48 106 183 -27
26FEB26 28.00 C 0.07 0.10 0.05 0.01 0.00 50 81 61 -15
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 87 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 70 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 130 0 76 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 153 0 40 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 12.24 +1.40 72 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.74 +1.41 64 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.24 +1.39 54 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.74 +1.41 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.24 +1.41 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.74 +1.38 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.24 +1.40 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.83 +1.50 76 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 8.25 +1.38 44 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 7.75 +1.39 39 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 7.25 +1.38 30 0 41 0
30MAR26 20.00 C 0.00 0.00 0.00 6.75 +1.39 0 0 33 0
30MAR26 21.00 C 0.00 0.00 0.00 5.77 +1.39 38 0 0 0
30MAR26 22.00 C 4.88 5.15 4.88 4.75 +1.21 0 5 94 0
30MAR26 23.00 C 3.80 3.80 3.80 3.75 +1.22 0 40 97 0
30MAR26 24.00 C 3.00 3.00 2.98 2.91 +1.12 31 5 199 +4
30MAR26 25.00 C 2.10 2.48 2.10 2.16 +0.99 33 68 330 +37
30MAR26 26.00 C 1.41 1.82 1.41 1.53 +0.78 35 16 266 0
30MAR26 27.00 C 1.07 1.26 1.02 1.04 +0.61 35 252 602 -94
30MAR26 28.00 C 0.64 0.89 0.64 0.67 +0.44 36 148 352 +64
30MAR26 29.00 C 0.60 0.60 0.55 0.43 +0.31 37 37 98 +30
30MAR26 30.00 C 0.40 0.40 0.33 0.25 +0.19 37 102 112 +38
30MAR26 31.00 C 0.19 0.26 0.19 0.14 +0.11 37 57 119 +45
30MAR26 32.00 C 0.14 0.17 0.14 0.08 +0.07 37 100 111 +80
30MAR26 33.00 C 0.11 0.11 0.09 0.04 +0.03 37 110 134 +110
30MAR26 34.00 C 0.06 0.06 0.06 0.02 +0.01 37 20 20 +20
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 10.28 +1.30 0 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 9.78 +1.40 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 9.29 +1.42 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.83 +1.46 49 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.25 +1.33 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.75 +1.39 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.25 +1.31 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.75 +1.32 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.77 +1.26 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.80 +1.06 0 0 300 0
29APR26 23.00 C 0.00 0.00 0.00 3.96 +1.21 29 0 563 0
29APR26 24.00 C 0.00 0.00 0.00 3.19 +1.07 31 0 130 0
29APR26 25.00 C 0.00 0.00 0.00 2.50 +0.96 32 0 117 0
29APR26 26.00 C 2.08 2.08 2.08 1.92 +0.82 33 2 132 -2
29APR26 27.00 C 1.50 1.62 1.33 1.43 +0.67 34 131 173 +104
29APR26 28.00 C 1.00 1.21 1.00 1.04 +0.54 34 61 85 +55
29APR26 29.00 C 0.85 0.90 0.85 0.75 +0.43 34 22 50 +22
29APR26 30.00 C 0.00 0.00 0.00 0.54 +0.35 35 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.37 +0.25 35 0 0 0
29APR26 32.00 C 0.34 0.34 0.34 0.24 +0.17 35 13 28 +13
29APR26 33.00 C 0.00 0.00 0.00 0.16 +0.12 35 0 0 0
29APR26 34.00 C 0.18 0.20 0.18 0.10 +0.07 35 24 24 +24
29APR26 35.00 C 0.00 0.00 0.00 0.06 +0.04 35 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.29 +1.30 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.83 +1.46 28 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.27 +1.29 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.76 +1.28 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.28 +1.13 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.81 +1.25 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.87 +1.21 23 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.96 +1.22 27 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 4.14 +0.99 29 0 200 0
28MAY26 24.00 C 0.00 0.00 0.00 3.39 +1.00 30 0 656 0
28MAY26 25.00 C 2.72 2.72 2.72 2.73 +0.91 31 2 465 0
28MAY26 26.00 C 2.19 2.19 2.19 2.16 +0.78 31 7 30 -6
28MAY26 27.00 C 0.00 0.00 0.00 1.68 +0.65 32 0 46 0
28MAY26 28.00 C 1.50 1.50 1.50 1.29 +0.55 32 15 28 0
28MAY26 29.00 C 1.17 1.17 1.17 1.01 +0.49 33 11 21 +11
28MAY26 30.00 C 0.00 0.00 0.00 0.75 +0.40 33 0 15 0
28MAY26 31.00 C 0.65 0.65 0.65 0.54 +0.30 33 7 22 +7
28MAY26 32.00 C 0.51 0.51 0.51 0.39 +0.23 33 1 1 +1
28MAY26 33.00 C 0.00 0.00 0.00 0.27 +0.17 33 0 0 0
28MAY26 34.00 C 0.35 0.35 0.35 0.19 +0.12 33 15 15 +15
28MAY26 35.00 C 0.20 0.20 0.20 0.13 +0.09 33 1 1 +1
29JUN26 14.50 C 0.00 0.00 0.00 12.31 +1.44 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.81 +1.24 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.24 +1.34 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.74 +1.34 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.28 +1.30 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.78 +1.34 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.29 +1.30 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.83 +1.32 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.27 +1.19 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.80 +1.26 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.30 +1.15 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.92 +1.34 33 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 5.95 +1.24 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.04 +1.28 29 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 4.22 +1.07 30 0 66 0
29JUN26 24.00 C 0.00 0.00 0.00 3.45 +0.92 30 0 550 0
29JUN26 25.00 C 0.00 0.00 0.00 2.98 +0.99 34 0 823 0
29JUN26 26.00 C 2.34 2.34 2.34 2.34 +0.80 33 106 315 +100
29JUN26 27.00 C 2.15 2.15 1.88 1.82 +0.66 32 103 107 +100
29JUN26 28.00 C 0.00 0.00 0.00 1.45 +0.59 33 0 197 0
29JUN26 29.00 C 0.00 0.00 0.00 1.13 +0.50 33 0 211 0
29JUN26 30.00 C 1.07 1.07 0.98 0.86 +0.41 33 12 135 -2
29JUN26 31.00 C 0.00 0.00 0.00 0.65 +0.33 33 0 16 0
29JUN26 32.00 C 0.00 0.00 0.00 0.48 +0.26 33 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.35 +0.19 33 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.25 +0.14 33 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.19 +0.11 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.28 +1.29 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.78 +1.24 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.29 +1.27 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.83 +1.29 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.45 +1.27 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.92 +1.26 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.52 +1.36 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.08 +1.31 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.22 +1.40 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.31 +1.01 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.56 +0.99 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.89 +0.88 31 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 3.25 +0.77 31 0 20 0
29SEP26 26.00 C 0.00 0.00 0.00 2.78 +0.72 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.34 +0.63 32 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 1.97 +0.56 32 0 4 0
29SEP26 29.00 C 0.00 0.00 0.00 1.67 +0.53 32 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 1.41 +0.50 33 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.16 +0.42 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.95 +0.36 33 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.78 +0.31 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.63 +0.25 33 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.49 +0.20 32 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 10.32 +1.30 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.84 +1.30 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.36 +1.28 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.93 +1.31 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.45 +1.25 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.98 +1.23 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.57 +1.24 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.12 +1.14 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.31 +1.05 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.57 +0.99 31 0 27 0
30DEC26 23.00 C 0.00 0.00 0.00 4.93 +0.93 31 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 4.33 +0.87 31 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 3.78 +0.85 31 0 95 0
30DEC26 26.00 C 0.00 0.00 0.00 3.25 +0.73 31 0 17 0
30DEC26 27.00 C 0.00 0.00 0.00 2.82 +0.65 31 0 2 0
30DEC26 28.00 C 0.00 0.00 0.00 2.45 +0.58 31 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 2.15 +0.55 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.87 +0.51 32 0 24 0
30DEC26 31.00 C 0.00 0.00 0.00 1.61 +0.48 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 1.39 +0.43 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.17 +0.37 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 1.00 +0.35 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.82 +0.28 32 0 0 0
TOTAL CALL 1,787 10,365 +667
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 358 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 337 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 276 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 238 0 824 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 202 0 908 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 168 0 381 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 133 0 240 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 100 0 377 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 -0.16 66 0 492 0
26FEB26 26.00 P 0.06 0.08 0.05 0.06 -0.73 51 51 57 +27
26FEB26 27.00 P 0.00 0.00 0.00 0.46 -1.27 51 0 15 0
26FEB26 28.00 P 0.00 0.00 0.00 1.35 -1.37 72 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 2.37 -1.35 117 0 0 0
26FEB26 30.00 P 3.11 3.11 3.11 3.40 -1.32 165 30 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.43 -1.28 212 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.43 -1.32 244 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.43 -1.31 274 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.43 -1.28 302 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.42 -1.33 325 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 41 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 401 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 504 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 557 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 304 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 150 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 112 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 123 0
30MAR26 21.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 237 0
30MAR26 22.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 330 0
30MAR26 23.00 P 0.11 0.11 0.11 0.11 -0.10 37 4 392 0
30MAR26 24.00 P 0.18 0.23 0.16 0.24 -0.21 36 153 279 -100
30MAR26 25.00 P 0.37 0.44 0.37 0.46 -0.39 36 64 170 +12
30MAR26 26.00 P 0.77 0.82 0.77 0.80 -0.61 36 40 128 +40
30MAR26 27.00 P 1.34 1.38 1.34 1.35 -0.77 38 23 33 +23
30MAR26 28.00 P 2.05 2.05 2.05 1.98 -0.96 38 8 8 +8
30MAR26 29.00 P 0.00 0.00 0.00 2.74 -1.09 39 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.59 -1.19 41 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.52 -1.21 45 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.49 -1.31 49 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.49 -1.26 55 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.43 -1.32 56 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.44 -1.31 62 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 7 0
29APR26 21.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 4 0
29APR26 22.00 P 0.12 0.12 0.12 0.14 -0.09 35 4 507 -4
29APR26 23.00 P 0.20 0.21 0.20 0.26 -0.16 34 28 352 -13
29APR26 24.00 P 0.00 0.00 0.00 0.46 -0.25 34 0 93 0
29APR26 25.00 P 0.69 0.72 0.62 0.74 -0.41 34 32 107 +32
29APR26 26.00 P 0.98 0.98 0.98 1.15 -0.55 34 10 55 +10
29APR26 27.00 P 0.00 0.00 0.00 1.69 -0.69 35 0 15 0
29APR26 28.00 P 0.00 0.00 0.00 2.32 -0.85 36 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.03 -0.99 37 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.82 -1.06 38 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.68 -1.15 39 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.60 -1.20 41 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.49 -1.28 42 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.52 -1.23 47 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.48 -1.27 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.06 -0.04 33 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.13 -0.07 33 0 45 0
28MAY26 22.00 P 0.00 0.00 0.00 0.23 -0.13 33 0 42 0
28MAY26 23.00 P 0.00 0.00 0.00 0.40 -0.20 33 0 215 0
28MAY26 24.00 P 0.62 0.62 0.62 0.63 -0.30 33 15 666 +15
28MAY26 25.00 P 0.88 0.94 0.88 0.97 -0.41 33 26 426 +26
28MAY26 26.00 P 1.20 1.39 1.20 1.40 -0.54 34 23 65 +21
28MAY26 27.00 P 0.00 0.00 0.00 1.91 -0.68 34 0 0 0
28MAY26 28.00 P 2.29 2.29 2.29 2.52 -0.65 34 15 15 +15
28MAY26 29.00 P 0.00 0.00 0.00 3.21 -0.93 35 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.98 -0.92 36 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.81 -1.02 37 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.69 -1.11 38 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.62 -1.32 40 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.58 -1.17 42 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.53 -1.22 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 201 0
29JUN26 18.50 P 0.00 0.00 0.00 0.06 -0.04 33 0 56 0
29JUN26 19.00 P 0.00 0.00 0.00 0.09 -0.05 33 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.12 -0.07 33 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 0.17 -0.08 33 0 33 0
29JUN26 21.00 P 0.26 0.26 0.26 0.27 -0.15 32 10 13 -10
29JUN26 22.00 P 0.00 0.00 0.00 0.44 -0.22 32 0 53 0
29JUN26 23.00 P 0.00 0.00 0.00 0.68 -0.30 32 0 361 0
29JUN26 24.00 P 0.00 0.00 0.00 0.99 -0.40 32 0 750 0
29JUN26 25.00 P 0.00 0.00 0.00 1.40 -0.49 32 0 1,090 0
29JUN26 26.00 P 0.00 0.00 0.00 1.89 -0.58 33 100 562 +100
29JUN26 27.00 P 2.45 2.45 2.45 2.46 -0.65 33 115 185 +115
29JUN26 28.00 P 3.09 3.09 3.09 3.12 -0.72 33 15 18 +15
29JUN26 29.00 P 0.00 0.00 0.00 3.79 -0.83 33 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 4.56 -0.92 33 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 5.33 -0.96 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.20 -1.08 33 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.09 -1.08 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.99 -1.12 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.89 -1.20 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.09 -0.05 33 0 26 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 -0.06 33 0 19 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 -0.07 33 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 0.20 -0.09 32 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 0.26 -0.10 33 0 164 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 -0.13 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.39 -0.15 32 0 166 0
29SEP26 21.00 P 0.00 0.00 0.00 0.57 -0.21 32 0 21 0
29SEP26 22.00 P 0.00 0.00 0.00 0.81 -0.29 32 0 7 0
29SEP26 23.00 P 1.09 1.09 1.09 1.12 -0.35 32 45 239 +45
29SEP26 24.00 P 1.45 1.45 1.45 1.50 -0.42 32 55 297 0
29SEP26 25.00 P 1.81 1.89 1.81 1.94 -0.50 32 56 222 0
29SEP26 26.00 P 0.00 0.00 0.00 2.45 -0.57 33 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 3.02 -0.66 33 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 3.65 -0.68 33 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 4.30 -0.76 33 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 5.00 -0.91 33 0 4 0
29SEP26 31.00 P 0.00 0.00 0.00 5.81 -0.97 33 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.59 -1.04 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.41 -1.04 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.34 -1.06 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.17 -1.04 33 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 -0.06 32 0 74 0
30DEC26 17.00 P 0.00 0.00 0.00 0.17 -0.08 32 0 12 0
30DEC26 17.50 P 0.00 0.00 0.00 0.22 -0.10 32 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.28 -0.11 32 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 0.34 -0.11 32 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 -0.13 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.50 -0.15 32 0 17 0
30DEC26 20.00 P 0.00 0.00 0.00 0.58 -0.19 31 0 80 0
30DEC26 21.00 P 0.00 0.00 0.00 0.81 -0.25 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.10 -0.29 32 0 72 0
30DEC26 23.00 P 0.00 0.00 0.00 1.44 -0.37 32 0 50 0
30DEC26 24.00 P 0.00 0.00 0.00 1.84 -0.43 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 2.30 -0.49 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.81 -0.57 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 3.39 -0.63 32 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 4.01 -0.67 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.69 -0.72 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 5.43 -0.66 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.05 -0.85 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.82 -0.93 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.62 -0.98 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.62 -0.96 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.35 -1.32 32 0 2 0
TOTAL PUT 922 14,984 +377
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$ 84.50
26FEB26 47.00 C 0.00 0.00 0.00 37.51 -0.37 383 0 60 0
26FEB26 48.00 C 0.00 0.00 0.00 36.51 -0.38 370 0 56 0
26FEB26 49.00 C 0.00 0.00 0.00 35.51 -0.36 357 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 35.17 +0.27 670 0 30 0
26FEB26 52.50 C 0.00 0.00 0.00 32.01 -0.39 313 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 29.51 -0.39 284 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 27.02 -0.40 283 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 24.52 -0.37 254 0 146 0
26FEB26 62.50 C 0.00 0.00 0.00 22.02 -0.40 226 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 19.53 -0.37 212 0 120 0
26FEB26 67.50 C 0.00 0.00 0.00 17.04 -0.34 193 0 30 0
26FEB26 70.00 C 0.00 0.00 0.00 14.55 -0.36 171 0 92 0
26FEB26 72.50 C 0.00 0.00 0.00 12.06 -0.34 147 0 123 0
26FEB26 75.00 C 9.08 9.08 9.08 9.87 -0.04 179 1 385 -1
26FEB26 77.50 C 7.37 7.37 7.37 7.11 -0.31 103 10 227 -10
26FEB26 80.00 C 0.00 0.00 0.00 4.68 -0.27 82 0 417 0
26FEB26 82.50 C 2.92 2.95 2.12 2.37 -0.22 62 76 573 +52
26FEB26 85.00 C 0.55 1.11 0.53 0.48 -0.44 39 65 715 +4
26FEB26 87.50 C 0.10 0.21 0.09 0.21 -0.04 62 75 1,397 +31
26FEB26 90.00 C 0.04 0.04 0.03 0.14 +0.06 85 82 2,406 +27
26FEB26 92.50 C 0.02 0.02 0.02 0.11 +0.08 106 40 1,144 0
26FEB26 95.00 C 0.02 0.02 0.02 0.10 +0.09 128 55 1,352 0
26FEB26 97.50 C 0.00 0.00 0.00 0.09 +0.08 148 0 327 0
26FEB26 100.00 C 0.00 0.00 0.00 0.08 +0.07 165 0 376 0
26FEB26 102.50 C 0.00 0.00 0.00 0.07 +0.06 181 0 163 0
26FEB26 105.00 C 0.00 0.00 0.00 0.06 +0.05 196 0 344 0
26FEB26 107.50 C 0.00 0.00 0.00 0.05 +0.04 208 0 150 0
26FEB26 110.00 C 0.00 0.00 0.00 0.04 +0.03 218 0 96 0
26FEB26 112.50 C 0.00 0.00 0.00 0.03 +0.02 226 0 679 0
26FEB26 115.00 C 0.00 0.00 0.00 0.02 +0.01 230 0 931 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 227 0 1 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 240 0 255 0
27FEB26 50.00 C 0.00 0.00 0.00 35.17 +0.27 473 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 32.01 -0.40 201 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 29.55 -0.36 248 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 27.02 -0.40 193 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 24.52 -0.37 173 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 22.02 -0.41 153 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 19.53 -0.37 145 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 17.04 -0.40 133 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 14.94 +0.01 187 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 12.06 -0.34 102 0 0 0
27FEB26 75.00 C 0.00 0.00 0.00 9.87 -0.09 126 0 0 0
27FEB26 77.50 C 0.00 0.00 0.00 7.25 -0.23 89 0 0 0
27FEB26 80.00 C 4.59 4.59 4.59 4.68 -0.29 57 15 18 +15
27FEB26 82.50 C 0.00 0.00 0.00 2.37 -0.37 43 0 12 0
27FEB26 85.00 C 0.00 0.00 0.00 0.71 -0.39 37 0 32 0
27FEB26 87.50 C 0.00 0.00 0.00 0.27 -0.10 48 0 135 0
27FEB26 90.00 C 0.06 0.06 0.06 0.14 +0.01 60 3 65 +3
27FEB26 92.50 C 0.00 0.00 0.00 0.11 +0.07 75 0 3 0
27FEB26 95.00 C 0.00 0.00 0.00 0.10 +0.09 90 0 14 0
27FEB26 97.50 C 0.00 0.00 0.00 0.09 +0.08 104 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 0.08 +0.07 117 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.07 +0.06 128 0 0 0
27FEB26 105.00 C 0.00 0.00 0.00 0.06 +0.05 138 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 0.05 +0.04 147 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 0.04 +0.03 154 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 0.03 +0.02 160 0 0 0
27FEB26 115.00 C 0.00 0.00 0.00 0.02 +0.01 162 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 32.04 -0.37 99 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 29.55 -0.37 101 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 27.04 -0.41 0 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 24.54 -0.39 0 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 22.05 -0.41 69 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 19.55 -0.41 59 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 17.06 -0.42 57 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 14.94 -0.04 86 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 12.10 -0.30 48 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 9.95 -0.10 61 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 7.51 -0.14 51 0 0 0
06MAR26 80.00 C 5.13 5.13 5.13 4.92 -0.41 34 11 11 +11
06MAR26 82.50 C 0.00 0.00 0.00 3.01 -0.34 34 0 21 0
06MAR26 85.00 C 1.40 1.85 1.40 1.51 -0.35 32 38 41 +26
06MAR26 87.50 C 0.66 0.91 0.66 0.74 -0.23 34 33 69 +15
06MAR26 90.00 C 0.00 0.00 0.00 0.34 -0.15 36 0 92 0
06MAR26 92.50 C 0.25 0.25 0.18 0.15 -0.10 37 7 46 +7
06MAR26 95.00 C 0.00 0.00 0.00 0.10 -0.02 42 0 1 0
06MAR26 97.50 C 0.00 0.00 0.00 0.09 +0.03 49 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.08 +0.05 55 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.07 +0.05 60 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.06 +0.05 65 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.05 +0.04 69 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.04 +0.03 72 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 0.03 +0.02 75 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 0.02 +0.01 76 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 46.60 -0.44 84 0 1,000 0
30MAR26 39.00 C 0.00 0.00 0.00 45.60 -1.28 70 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 44.60 -0.36 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 43.60 -1.28 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 42.61 -0.37 73 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 41.61 -0.36 57 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 40.70 -0.27 98 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 39.61 -0.39 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 38.62 -0.37 64 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 37.51 -1.08 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 36.62 -0.38 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 35.72 -0.20 85 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 35.17 +0.17 111 0 354 0
30MAR26 52.50 C 0.00 0.00 0.00 32.04 -0.47 0 0 332 0
30MAR26 55.00 C 0.00 0.00 0.00 29.64 -0.43 0 0 497 0
30MAR26 57.50 C 0.00 0.00 0.00 27.15 -0.43 42 0 125 0
30MAR26 60.00 C 0.00 0.00 0.00 24.55 -1.22 0 0 1,322 0
30MAR26 62.50 C 0.00 0.00 0.00 22.84 +0.23 75 0 46 0
30MAR26 65.00 C 0.00 0.00 0.00 19.55 -0.58 0 0 83 0
30MAR26 67.50 C 0.00 0.00 0.00 17.19 -0.91 31 0 1,583 0
30MAR26 70.00 C 0.00 0.00 0.00 14.94 -0.28 41 0 302 0
30MAR26 72.50 C 12.87 12.87 12.87 12.16 -1.10 0 10 447 +10
30MAR26 75.00 C 9.85 9.85 9.85 10.00 -0.60 30 1 385 0
30MAR26 77.50 C 0.00 0.00 0.00 8.33 -0.13 37 0 254 0
30MAR26 80.00 C 5.71 5.71 5.71 5.98 -0.62 31 10 1,685 0
30MAR26 82.50 C 5.12 5.12 4.58 4.38 -0.44 31 15 771 -7
30MAR26 85.00 C 3.00 3.27 3.00 3.03 -0.40 31 32 738 +6
30MAR26 87.50 C 2.20 2.58 2.20 2.09 -0.33 31 11 1,551 +1
30MAR26 90.00 C 1.72 1.72 1.47 1.44 -0.25 33 39 1,523 +14
30MAR26 92.50 C 1.03 1.27 1.03 0.97 -0.22 33 21 1,051 +1
30MAR26 95.00 C 0.77 0.77 0.64 0.65 -0.18 34 36 1,538 +27
30MAR26 97.50 C 0.46 0.59 0.44 0.44 -0.14 35 190 951 +151
30MAR26 100.00 C 0.40 0.40 0.40 0.31 -0.09 37 1 570 +1
30MAR26 102.50 C 0.00 0.00 0.00 0.21 -0.07 38 0 542 0
30MAR26 105.00 C 0.18 0.18 0.18 0.14 -0.07 38 12 279 0
30MAR26 107.50 C 0.15 0.15 0.15 0.10 -0.05 39 28 330 +28
30MAR26 110.00 C 0.14 0.14 0.10 0.07 -0.04 40 27 187 -3
30MAR26 112.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 1 0
30MAR26 115.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 38 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
30MAR26 120.00 C 0.02 0.02 0.02 0.01 -0.03 41 125 331 +125
29APR26 50.00 C 0.00 0.00 0.00 35.17 -0.03 77 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.22 -0.54 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.73 -0.55 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.26 -0.56 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.02 -0.75 47 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.84 -0.07 51 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.02 -0.47 37 0 1 0
29APR26 67.50 C 0.00 0.00 0.00 17.54 -0.56 33 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.94 -0.81 25 0 115 0
29APR26 72.50 C 0.00 0.00 0.00 12.99 -0.50 32 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.84 -0.50 31 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 8.79 -0.56 30 0 17 0
29APR26 80.00 C 0.00 0.00 0.00 7.37 -0.17 33 0 297 0
29APR26 82.50 C 6.26 6.39 6.11 5.48 -0.46 30 6 238 +1
29APR26 85.00 C 4.41 4.50 4.37 4.22 -0.41 30 20 144 -20
29APR26 87.50 C 3.31 3.31 3.31 3.20 -0.38 30 1 237 0
29APR26 90.00 C 2.81 2.93 2.56 2.45 -0.30 31 13 136 +12
29APR26 92.50 C 1.95 1.95 1.95 1.87 -0.23 32 1 219 +1
29APR26 95.00 C 0.00 0.00 0.00 1.42 -0.19 32 0 603 0
29APR26 97.50 C 1.08 1.08 1.08 1.08 -0.16 33 12 198 0
29APR26 100.00 C 1.00 1.00 0.84 0.82 -0.14 34 231 740 +203
29APR26 102.50 C 0.00 0.00 0.00 0.63 -0.12 35 0 472 0
29APR26 105.00 C 0.60 0.60 0.54 0.50 -0.08 36 5 139 +3
29APR26 107.50 C 0.00 0.00 0.00 0.39 -0.05 36 0 140 0
29APR26 110.00 C 0.00 0.00 0.00 0.30 -0.04 37 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.24 -0.02 38 0 12 0
29APR26 115.00 C 0.22 0.22 0.22 0.19 -0.02 39 1 1 +1
29APR26 117.50 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29APR26 120.00 C 0.19 0.19 0.19 0.12 -0.01 40 3 63 +3
28MAY26 50.00 C 0.00 0.00 0.00 35.17 -0.18 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.38 -0.50 36 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.93 -0.50 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.53 -1.13 40 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.10 -0.67 38 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.84 -0.32 41 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.29 -0.97 35 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.89 -0.53 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.40 -0.76 28 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 13.44 -0.56 31 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.39 -0.95 30 0 4 0
28MAY26 77.50 C 0.00 0.00 0.00 9.51 -0.90 30 0 34 0
28MAY26 80.00 C 0.00 0.00 0.00 7.87 -0.47 30 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 6.35 -0.45 30 0 115 0
28MAY26 85.00 C 0.00 0.00 0.00 5.08 -0.44 30 0 140 0
28MAY26 87.50 C 4.04 4.04 4.04 4.04 -0.44 30 1 35 -1
28MAY26 90.00 C 0.00 0.00 0.00 3.25 -0.32 31 0 117 0
28MAY26 92.50 C 2.91 2.91 2.79 2.59 -0.21 31 32 596 0
28MAY26 95.00 C 2.29 2.29 2.29 2.02 -0.14 32 30 440 0
28MAY26 97.50 C 1.85 1.86 1.85 1.55 -0.12 32 22 33 +19
28MAY26 100.00 C 1.50 1.50 1.50 1.20 -0.08 32 15 43 +13
28MAY26 102.50 C 1.23 1.23 1.23 0.93 -0.04 32 30 62 +30
28MAY26 105.00 C 0.95 0.95 0.95 0.71 -0.02 33 30 39 -28
28MAY26 107.50 C 0.77 0.77 0.77 0.54 -0.01 33 15 90 +15
28MAY26 110.00 C 0.00 0.00 0.00 0.42 +0.01 33 0 17 0
28MAY26 112.50 C 0.00 0.00 0.00 0.32 +0.02 34 0 72 0
28MAY26 115.00 C 0.00 0.00 0.00 0.24 +0.01 34 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 0.18 +0.01 34 0 2 0
28MAY26 120.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 69 0
29JUN26 44.00 C 0.00 0.00 0.00 40.80 -0.36 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 39.80 -0.47 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.81 -0.48 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.82 -0.77 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.83 -0.48 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.84 -0.51 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.17 -0.18 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.39 -0.56 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.94 -0.54 36 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 27.92 -0.74 48 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.73 -0.04 48 0 3 0
29JUN26 62.50 C 0.00 0.00 0.00 22.84 -0.39 37 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 20.29 -0.97 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 18.04 -0.50 32 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 15.64 -0.73 29 0 970 0
29JUN26 72.50 C 0.00 0.00 0.00 13.74 -0.56 31 0 30 0
29JUN26 75.00 C 0.00 0.00 0.00 11.41 -0.93 28 0 1,767 0
29JUN26 77.50 C 0.00 0.00 0.00 9.62 -0.86 28 0 1,615 0
29JUN26 80.00 C 0.00 0.00 0.00 8.27 -0.61 30 0 248 0
29JUN26 82.50 C 0.00 0.00 0.00 6.87 -0.43 30 0 209 0
29JUN26 85.00 C 0.00 0.00 0.00 5.65 -0.41 30 0 95 0
29JUN26 87.50 C 4.78 5.04 4.78 4.64 -0.40 30 29 190 +16
29JUN26 90.00 C 4.24 4.24 4.00 3.81 -0.32 31 13 922 0
29JUN26 92.50 C 0.00 0.00 0.00 3.14 -0.21 31 0 834 0
29JUN26 95.00 C 0.00 0.00 0.00 2.61 -0.08 32 0 1,857 0
29JUN26 97.50 C 0.00 0.00 0.00 2.19 +0.06 32 0 185 0
29JUN26 100.00 C 0.00 0.00 0.00 1.82 +0.14 33 0 88 0
29JUN26 102.50 C 0.00 0.00 0.00 1.49 +0.16 33 0 1,200 0
29JUN26 105.00 C 1.34 1.34 1.34 1.26 +0.23 34 2 154 +2
29JUN26 107.50 C 0.00 0.00 0.00 1.06 +0.26 34 0 233 0
29JUN26 110.00 C 0.00 0.00 0.00 0.87 +0.25 35 0 465 0
29JUN26 112.50 C 0.00 0.00 0.00 0.73 +0.26 35 0 127 0
29JUN26 115.00 C 0.00 0.00 0.00 0.62 +0.25 36 0 39 0
29JUN26 117.50 C 0.00 0.00 0.00 0.51 +0.23 36 0 1 0
29JUN26 120.00 C 0.54 0.54 0.54 0.44 +0.23 37 15 45 +15
29SEP26 46.00 C 0.00 0.00 0.00 38.81 -0.59 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.82 -1.00 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.83 -0.92 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.84 -0.92 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.17 -0.24 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.39 -0.56 30 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.94 -0.54 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.92 -0.74 38 0 2 0
29SEP26 60.00 C 0.00 0.00 0.00 25.73 -0.59 38 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 23.00 -0.96 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.87 -0.39 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.75 -0.51 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.67 -0.55 30 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.49 +0.11 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.52 +0.44 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 12.18 -0.10 33 0 154 0
29SEP26 80.00 C 0.00 0.00 0.00 10.45 +0.01 32 0 48 0
29SEP26 82.50 C 0.00 0.00 0.00 8.63 -0.45 29 0 45 0
29SEP26 85.00 C 0.00 0.00 0.00 7.47 -0.44 29 0 534 0
29SEP26 87.50 C 0.00 0.00 0.00 6.46 -0.40 30 0 129 0
29SEP26 90.00 C 0.00 0.00 0.00 5.59 -0.39 30 0 154 0
29SEP26 92.50 C 0.00 0.00 0.00 4.85 -0.37 30 0 124 0
29SEP26 95.00 C 0.00 0.00 0.00 4.20 -0.33 30 0 45 0
29SEP26 97.50 C 0.00 0.00 0.00 3.64 -0.31 31 0 20 0
29SEP26 100.00 C 0.00 0.00 0.00 3.17 -0.32 31 0 69 0
29SEP26 102.50 C 0.00 0.00 0.00 2.76 -0.28 31 0 143 0
29SEP26 105.00 C 0.00 0.00 0.00 2.41 -0.30 32 0 89 0
29SEP26 107.50 C 0.00 0.00 0.00 2.07 -0.31 32 0 5 0
29SEP26 110.00 C 0.00 0.00 0.00 1.79 -0.31 32 0 33 0
29SEP26 112.50 C 0.00 0.00 0.00 1.52 -0.35 32 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 1.32 -0.32 32 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 1.13 -0.34 32 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 0.97 -0.35 33 0 15 0
29SEP26 122.50 C 0.00 0.00 0.00 0.84 -0.38 33 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.71 -0.37 33 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.62 -0.33 33 0 30 0
29SEP26 130.00 C 0.00 0.00 0.00 0.54 -0.31 33 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 35.87 -0.89 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.17 -0.50 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.49 -0.89 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.16 -0.74 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.92 -0.74 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.73 -0.65 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.68 -0.52 31 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 21.08 -1.07 27 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 19.06 -1.15 27 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 17.78 -0.55 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.49 -1.04 27 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.96 -1.03 28 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 12.57 -0.89 28 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.61 -0.42 29 0 103 0
30DEC26 82.50 C 0.00 0.00 0.00 10.27 -0.39 29 0 503 0
30DEC26 85.00 C 0.00 0.00 0.00 9.13 -0.34 29 0 416 0
30DEC26 87.50 C 0.00 0.00 0.00 8.11 -0.30 29 0 118 0
30DEC26 90.00 C 0.00 0.00 0.00 7.21 -0.26 29 0 118 0
30DEC26 92.50 C 0.00 0.00 0.00 6.41 -0.26 30 0 120 0
30DEC26 95.00 C 0.00 0.00 0.00 5.70 -0.23 30 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 5.06 -0.20 30 0 10 0
30DEC26 100.00 C 0.00 0.00 0.00 4.48 -0.28 30 0 10 0
30DEC26 102.50 C 0.00 0.00 0.00 3.99 -0.26 30 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.61 -0.16 31 0 1,029 0
30DEC26 107.50 C 0.00 0.00 0.00 3.22 -0.22 31 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.87 -0.21 31 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 2.54 -0.24 31 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 2.25 -0.27 31 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.97 -0.28 31 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 1.75 -0.24 32 0 3 0
30DEC26 122.50 C 0.00 0.00 0.00 1.56 -0.25 32 0 1,002 0
30DEC26 125.00 C 0.00 0.00 0.00 1.36 -0.23 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 1.17 -0.24 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 1.05 -0.22 32 0 300 0
TOTAL CALL 1,596 54,843 +819
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 403 0 60 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 375 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 331 0 13 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 300 0 102 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 272 0 264 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 244 0 213 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 217 0 224 0
26FEB26 65.00 P 0.00 0.00 0.00 0.02 +0.01 207 0 439 0
26FEB26 67.50 P 0.00 0.00 0.00 0.03 +0.02 189 0 417 0
26FEB26 70.00 P 0.00 0.00 0.00 0.04 +0.03 168 0 570 0
26FEB26 72.50 P 0.00 0.00 0.00 0.05 +0.04 146 0 455 0
26FEB26 75.00 P 0.00 0.00 0.00 0.07 +0.06 125 0 497 0
26FEB26 77.50 P 0.00 0.00 0.00 0.11 +0.09 105 0 948 0
26FEB26 80.00 P 0.03 0.03 0.02 0.17 +0.11 82 233 1,002 +64
26FEB26 82.50 P 0.25 0.25 0.08 0.35 +0.07 61 37 1,151 +36
26FEB26 85.00 P 1.18 1.18 0.51 0.97 -0.03 39 121 635 +39
26FEB26 87.50 P 2.44 2.44 2.44 3.20 +0.32 62 13 429 0
26FEB26 90.00 P 0.00 0.00 0.00 5.80 +0.65 105 0 492 0
26FEB26 92.50 P 0.00 0.00 0.00 8.35 +0.68 142 0 357 0
26FEB26 95.00 P 0.00 0.00 0.00 10.60 +0.45 129 0 176 0
26FEB26 97.50 P 0.00 0.00 0.00 13.10 +0.45 152 0 90 -60
26FEB26 100.00 P 0.00 0.00 0.00 16.07 +0.92 251 0 63 -15
26FEB26 102.50 P 0.00 0.00 0.00 18.66 +1.01 287 0 30 0
26FEB26 105.00 P 0.00 0.00 0.00 21.24 +1.09 322 0 30 0
26FEB26 107.50 P 0.00 0.00 0.00 23.18 +0.53 257 0 60 0
26FEB26 110.00 P 0.00 0.00 0.00 25.84 +0.69 311 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 28.19 +0.54 298 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 30.68 +0.53 312 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 33.18 +0.53 330 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 35.69 +0.54 350 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.02 +0.01 147 0 0 0
27FEB26 67.50 P 0.00 0.00 0.00 0.03 +0.02 134 0 0 0
27FEB26 70.00 P 0.00 0.00 0.00 0.04 +0.03 119 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.05 +0.04 103 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 0.07 +0.06 88 0 10 0
27FEB26 77.50 P 0.00 0.00 0.00 0.11 +0.07 74 0 11 0
27FEB26 80.00 P 0.00 0.00 0.00 0.17 +0.04 58 0 119 0
27FEB26 82.50 P 0.29 0.29 0.29 0.37 -0.06 44 1 134 +1
27FEB26 85.00 P 1.30 1.30 1.30 1.26 +0.01 39 1 30 -1
27FEB26 87.50 P 0.00 0.00 0.00 3.27 +0.25 48 0 7 0
27FEB26 90.00 P 0.00 0.00 0.00 5.80 +0.57 74 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 8.35 +0.68 101 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 10.67 +0.52 102 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 13.10 +0.45 108 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 16.07 +0.92 178 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 18.66 +1.01 204 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 21.24 +1.09 228 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 23.19 +0.54 184 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 25.84 +0.69 221 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 28.85 +1.20 288 0 0 0
27FEB26 115.00 P 0.00 0.00 0.00 31.43 +1.28 310 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 69 0 0 0
06MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.02 63 0 0 0
06MAR26 70.00 P 0.00 0.00 0.00 0.04 +0.03 56 0 0 0
06MAR26 72.50 P 0.00 0.00 0.00 0.05 +0.02 49 0 10 0
06MAR26 75.00 P 0.00 0.00 0.00 0.10 +0.03 44 0 0 0
06MAR26 77.50 P 0.18 0.18 0.13 0.23 +0.05 41 2 13 +2
06MAR26 80.00 P 0.34 0.34 0.33 0.50 +0.07 38 5 31 +5
06MAR26 82.50 P 1.05 1.05 0.90 1.01 +0.04 35 38 109 +33
06MAR26 85.00 P 0.00 0.00 0.00 2.04 +0.07 33 0 15 0
06MAR26 87.50 P 4.06 4.06 3.13 3.78 +0.15 36 15 15 +9
06MAR26 90.00 P 0.00 0.00 0.00 5.80 +0.22 36 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 8.35 +0.54 48 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 10.85 +0.65 58 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 13.10 +0.43 53 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 16.07 +0.92 85 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 18.66 +1.01 97 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 21.24 +1.09 109 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 23.19 +0.54 89 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 25.84 +0.69 106 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 28.85 +1.20 137 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 31.43 +1.28 147 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,008 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 88 0 36 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 85 0 40 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 189 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 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 75 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 70 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 63 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 0.00 42 0 768 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 693 0
30MAR26 65.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 394 0
30MAR26 67.50 P 0.00 0.00 0.00 0.07 -0.03 37 0 914 0
30MAR26 70.00 P 0.00 0.00 0.00 0.14 -0.05 36 0 781 0
30MAR26 72.50 P 0.30 0.30 0.30 0.28 -0.05 35 2 877 -2
30MAR26 75.00 P 0.49 0.49 0.45 0.50 -0.07 34 41 1,686 +41
30MAR26 77.50 P 0.86 0.86 0.71 0.86 -0.07 33 48 1,231 +20
30MAR26 80.00 P 1.30 1.38 1.21 1.42 -0.06 32 79 1,929 +12
30MAR26 82.50 P 2.35 2.35 1.92 2.24 -0.02 32 4 572 -1
30MAR26 85.00 P 3.21 3.33 3.21 3.46 +0.08 32 216 819 +201
30MAR26 87.50 P 0.00 0.00 0.00 5.07 +0.21 33 0 236 0
30MAR26 90.00 P 0.00 0.00 0.00 6.93 +0.30 35 0 216 0
30MAR26 92.50 P 0.00 0.00 0.00 8.67 -0.26 32 0 119 0
30MAR26 95.00 P 0.00 0.00 0.00 11.00 +0.19 35 0 4 0
30MAR26 97.50 P 0.00 0.00 0.00 13.69 +0.63 43 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 16.13 +0.76 47 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 18.66 +0.87 53 0 179 0
30MAR26 105.00 P 0.00 0.00 0.00 21.24 +0.52 59 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 23.19 +0.49 50 0 30 0
30MAR26 110.00 P 0.00 0.00 0.00 25.84 +0.68 58 0 30 0
30MAR26 112.50 P 0.00 0.00 0.00 28.85 +1.20 74 0 30 0
30MAR26 115.00 P 0.00 0.00 0.00 31.43 +1.28 79 0 30 0
30MAR26 117.50 P 0.00 0.00 0.00 33.18 +0.53 63 0 30 0
30MAR26 120.00 P 0.00 0.00 0.00 35.69 +0.54 67 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 3 0
29APR26 60.00 P 0.15 0.15 0.15 0.03 0.00 35 1 105 +1
29APR26 62.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 36 0
29APR26 65.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 114 0
29APR26 67.50 P 0.30 0.31 0.30 0.22 +0.02 33 27 202 +24
29APR26 70.00 P 0.45 0.45 0.45 0.39 +0.02 33 5 365 0
29APR26 72.50 P 0.66 0.66 0.60 0.65 +0.01 32 5 117 +3
29APR26 75.00 P 0.00 0.00 0.00 1.00 -0.02 31 0 317 0
29APR26 77.50 P 1.41 1.41 1.32 1.52 0.00 31 2 262 -2
29APR26 80.00 P 2.10 2.10 2.07 2.21 -0.01 30 19 385 +17
29APR26 82.50 P 3.16 3.18 2.82 3.18 +0.05 30 86 342 +41
29APR26 85.00 P 4.04 4.20 4.04 4.42 +0.07 30 105 334 +40
29APR26 87.50 P 5.64 5.64 5.64 5.90 +0.11 31 30 284 0
29APR26 90.00 P 0.00 0.00 0.00 7.67 +0.23 32 0 135 0
29APR26 92.50 P 0.00 0.00 0.00 9.85 +0.53 35 0 63 0
29APR26 95.00 P 0.00 0.00 0.00 11.42 -0.34 31 0 7 0
29APR26 97.50 P 0.00 0.00 0.00 13.80 +0.31 34 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.13 +0.40 36 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.66 +0.62 40 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.24 +0.52 44 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.19 +0.38 38 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.84 +0.59 44 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.85 +1.13 55 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.43 +1.27 59 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 33.18 +0.53 48 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 35.69 +0.53 51 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 1 0
28MAY26 57.50 P 0.00 0.00 0.00 0.05 -0.05 33 0 1 0
28MAY26 60.00 P 0.00 0.00 0.00 0.10 -0.07 33 0 63 0
28MAY26 62.50 P 0.00 0.00 0.00 0.18 -0.10 32 0 75 0
28MAY26 65.00 P 0.00 0.00 0.00 0.32 -0.13 32 0 14 0
28MAY26 67.50 P 0.00 0.00 0.00 0.53 -0.11 32 0 97 0
28MAY26 70.00 P 0.83 0.83 0.83 0.84 -0.11 32 15 433 +15
28MAY26 72.50 P 0.00 0.00 0.00 1.22 -0.14 31 0 126 0
28MAY26 75.00 P 0.00 0.00 0.00 1.75 -0.14 31 0 178 0
28MAY26 77.50 P 2.40 2.40 2.40 2.41 -0.15 30 1 171 0
28MAY26 80.00 P 3.18 3.18 3.18 3.31 -0.08 30 15 211 +15
28MAY26 82.50 P 4.22 4.42 4.22 4.35 -0.04 30 21 168 -16
28MAY26 85.00 P 5.87 5.87 5.66 5.72 +0.07 30 120 230 +80
28MAY26 87.50 P 7.41 7.43 7.04 7.16 +0.03 30 257 226 +169
28MAY26 90.00 P 8.45 8.45 8.37 9.16 +0.36 32 45 90 +45
28MAY26 92.50 P 0.00 0.00 0.00 10.86 +0.51 31 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 12.51 -0.13 29 0 24 0
28MAY26 97.50 P 0.00 0.00 0.00 15.21 +0.46 34 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 17.20 +0.31 33 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.46 +1.00 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.75 +0.32 34 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.12 +1.19 35 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.29 +0.19 31 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.88 +0.40 36 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 31.48 +0.60 40 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 33.71 +0.42 37 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 36.15 +0.49 37 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 0.01 -0.01 32 0 166 0
29JUN26 52.50 P 0.18 0.18 0.18 0.02 -0.02 31 1 56 +1
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 2,380 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 -0.05 31 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.15 -0.07 30 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.26 -0.10 30 0 410 0
29JUN26 65.00 P 0.00 0.00 0.00 0.45 -0.13 30 0 1,709 0
29JUN26 67.50 P 0.91 0.91 0.91 0.73 -0.14 30 30 478 +30
29JUN26 70.00 P 1.32 1.32 1.32 1.12 -0.15 30 1 2,222 +1
29JUN26 72.50 P 1.74 1.74 1.74 1.64 -0.12 30 15 2,412 +15
29JUN26 75.00 P 2.39 2.39 2.39 2.30 -0.05 30 30 835 +30
29JUN26 77.50 P 3.12 3.12 3.08 3.13 +0.04 31 27 623 +23
29JUN26 80.00 P 3.88 3.95 3.88 4.07 +0.01 30 34 313 0
29JUN26 82.50 P 5.26 5.26 5.11 5.21 +0.10 30 48 310 +25
29JUN26 85.00 P 6.23 6.23 6.23 6.56 +0.10 30 25 192 +20
29JUN26 87.50 P 8.15 8.15 7.52 8.10 +0.22 31 45 184 +45
29JUN26 90.00 P 0.00 0.00 0.00 9.87 +0.24 31 0 226 0
29JUN26 92.50 P 11.23 11.24 11.23 11.73 +0.76 32 50 50 +10
29JUN26 95.00 P 13.55 13.55 13.18 13.99 +0.76 34 140 110 +80
29JUN26 97.50 P 15.08 15.08 15.08 15.71 +0.96 33 30 30 +30
29JUN26 100.00 P 0.00 0.00 0.00 17.54 +0.34 31 0 76 0
29JUN26 102.50 P 0.00 0.00 0.00 20.05 +0.45 34 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.80 +1.37 39 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.60 +1.17 36 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.93 +0.49 36 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 29.49 +0.73 39 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.23 +1.12 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.27 +0.98 41 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.40 +1.72 50 0 0 0
29SEP26 46.00 P 0.21 0.21 0.21 0.12 +0.09 38 10 112 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 +0.11 38 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.18 +0.13 37 0 4 0
29SEP26 49.00 P 0.00 0.00 0.00 0.21 +0.15 37 0 85 0
29SEP26 50.00 P 0.00 0.00 0.00 0.25 +0.17 37 0 77 0
29SEP26 52.50 P 0.00 0.00 0.00 0.36 +0.21 37 0 151 0
29SEP26 55.00 P 0.00 0.00 0.00 0.52 +0.28 36 0 135 0
29SEP26 57.50 P 0.00 0.00 0.00 0.72 +0.33 36 0 78 0
29SEP26 60.00 P 0.00 0.00 0.00 0.91 +0.32 35 0 105 0
29SEP26 62.50 P 0.00 0.00 0.00 1.21 +0.35 34 0 156 0
29SEP26 65.00 P 0.00 0.00 0.00 1.58 +0.35 34 0 277 0
29SEP26 67.50 P 0.00 0.00 0.00 2.00 +0.30 33 0 91 0
29SEP26 70.00 P 2.28 2.28 2.28 2.55 +0.28 32 1 293 +1
29SEP26 72.50 P 0.00 0.00 0.00 3.17 +0.22 32 0 124 0
29SEP26 75.00 P 0.00 0.00 0.00 3.87 +0.10 31 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 4.72 +0.08 31 0 255 0
29SEP26 80.00 P 5.81 5.81 5.74 5.74 +0.14 31 50 823 +50
29SEP26 82.50 P 0.00 0.00 0.00 6.94 +0.11 31 0 257 0
29SEP26 85.00 P 0.00 0.00 0.00 8.27 +0.14 31 0 557 0
29SEP26 87.50 P 0.00 0.00 0.00 9.77 +0.20 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 11.40 +0.20 31 0 60 0
29SEP26 92.50 P 0.00 0.00 0.00 12.98 -0.34 31 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.02 +0.39 32 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 16.84 -0.03 31 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 18.90 +0.14 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.22 +1.06 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.10 +0.44 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.34 +0.53 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.93 -0.16 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.39 +1.53 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.23 +0.64 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.45 +0.65 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.40 +0.48 40 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 39.36 +0.07 37 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 41.49 +0.41 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 43.89 +0.20 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.31 +0.23 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.21 +0.02 32 0 46 0
30DEC26 50.00 P 0.00 0.00 0.00 0.25 +0.03 31 0 17 0
30DEC26 52.50 P 0.00 0.00 0.00 0.36 +0.01 31 0 6 0
30DEC26 55.00 P 0.00 0.00 0.00 0.52 0.00 31 0 20 0
30DEC26 57.50 P 0.00 0.00 0.00 0.72 -0.04 30 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.91 -0.15 29 0 102 0
30DEC26 62.50 P 0.00 0.00 0.00 1.21 -0.22 29 0 160 0
30DEC26 65.00 P 2.10 2.10 2.10 1.67 -0.24 29 60 88 +44
30DEC26 67.50 P 0.00 0.00 0.00 2.22 -0.25 29 0 140 0
30DEC26 70.00 P 0.00 0.00 0.00 2.90 -0.22 29 0 116 0
30DEC26 72.50 P 0.00 0.00 0.00 3.72 -0.19 30 0 100 0
30DEC26 75.00 P 4.73 4.73 4.73 4.63 -0.14 30 7 51 +7
30DEC26 77.50 P 0.00 0.00 0.00 5.69 -0.06 30 0 19 0
30DEC26 80.00 P 0.00 0.00 0.00 6.87 +0.08 30 0 163 0
30DEC26 82.50 P 0.00 0.00 0.00 8.12 +0.11 30 0 527 0
30DEC26 85.00 P 0.00 0.00 0.00 9.46 +0.33 30 0 479 0
30DEC26 87.50 P 0.00 0.00 0.00 10.94 +0.30 30 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 12.54 +0.15 31 0 130 0
30DEC26 92.50 P 0.00 0.00 0.00 14.24 +0.17 31 0 218 0
30DEC26 95.00 P 0.00 0.00 0.00 16.05 +0.47 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.64 +0.20 30 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 19.82 +0.55 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 21.87 +0.63 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.92 +0.32 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.03 +0.51 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.18 +0.46 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.54 +0.66 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.59 +0.43 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.32 +0.87 35 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 37.96 +1.04 38 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 39.67 +0.38 35 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 41.63 +0.19 32 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.35 +0.63 35 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.37 +0.24 32 0 0 0
TOTAL PUT 2,214 50,200 +1,228
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$ 7.15
26FEB26 4.40 C 0.00 0.00 0.00 2.75 +0.13 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 2.65 +0.13 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 2.55 +0.13 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 2.45 +0.13 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.35 +0.13 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.25 +0.13 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.15 +0.13 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.90 +0.13 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.65 +0.13 0 0 50 0
26FEB26 5.75 C 0.00 0.00 0.00 1.40 +0.13 0 0 315 0
26FEB26 6.00 C 0.00 0.00 0.00 1.15 +0.13 0 0 265 0
26FEB26 6.25 C 0.00 0.00 0.00 0.90 +0.13 0 0 47 0
26FEB26 6.50 C 0.00 0.00 0.00 0.65 +0.13 0 0 31 0
26FEB26 6.75 C 0.00 0.00 0.00 0.41 +0.13 76 0 61 0
26FEB26 7.00 C 0.23 0.23 0.19 0.18 +0.06 56 16 163 -16
26FEB26 7.25 C 0.08 0.08 0.08 0.03 0.00 45 38 589 +2
26FEB26 7.50 C 0.01 0.02 0.01 0.01 0.00 66 31 151 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 280 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 128 0 460 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 155 0 115 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 181 0 34 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 205 0 22 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 250 0 20 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 271 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.85 +0.12 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.75 +0.12 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.67 +0.14 113 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.56 +0.13 80 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 3.45 +0.13 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 3.35 +0.13 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 3.25 +0.12 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 3.16 +0.13 0 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 3.08 +0.15 99 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.97 +0.14 85 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.86 +0.13 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.76 +0.13 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.65 +0.12 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.55 +0.12 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.46 +0.13 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.35 +0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.26 +0.13 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.17 +0.14 57 0 3 0
30MAR26 5.25 C 0.00 0.00 0.00 1.91 +0.12 0 0 15 0
30MAR26 5.50 C 0.00 0.00 0.00 1.67 +0.13 42 0 23 0
30MAR26 5.75 C 0.00 0.00 0.00 1.43 +0.15 43 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.23 +0.15 51 0 34 0
30MAR26 6.25 C 0.00 0.00 0.00 0.95 +0.06 35 0 54 0
30MAR26 6.50 C 0.00 0.00 0.00 0.75 +0.10 37 0 242 0
30MAR26 6.75 C 0.00 0.00 0.00 0.58 +0.08 39 0 144 0
30MAR26 7.00 C 0.46 0.52 0.46 0.45 +0.09 42 63 833 +33
30MAR26 7.25 C 0.38 0.38 0.31 0.32 +0.06 41 11 200 -1
30MAR26 7.50 C 0.28 0.28 0.23 0.23 +0.05 42 47 401 +1
30MAR26 7.75 C 0.18 0.18 0.18 0.16 +0.04 42 4 96 0
30MAR26 8.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 165 0
30MAR26 8.25 C 0.00 0.00 0.00 0.07 +0.02 43 0 180 0
30MAR26 8.50 C 0.00 0.00 0.00 0.05 +0.02 44 0 93 0
30MAR26 8.75 C 0.00 0.00 0.00 0.03 +0.01 43 0 45 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 32 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 46 0 51 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.40 +0.17 57 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.29 +0.14 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.21 +0.17 56 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.97 +0.17 52 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.72 +0.18 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.48 +0.12 41 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.27 +0.10 42 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.10 +0.12 45 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.88 +0.11 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.70 +0.08 39 0 113 0
29APR26 7.00 C 0.00 0.00 0.00 0.58 +0.08 41 0 145 0
29APR26 7.25 C 0.52 0.52 0.52 0.46 +0.07 41 5 260 +5
29APR26 7.50 C 0.00 0.00 0.00 0.36 +0.06 41 0 580 0
29APR26 7.75 C 0.00 0.00 0.00 0.28 +0.05 41 0 55 0
29APR26 8.00 C 0.00 0.00 0.00 0.22 +0.04 42 0 55 0
29APR26 8.25 C 0.00 0.00 0.00 0.16 +0.02 41 0 50 0
29APR26 8.50 C 0.13 0.13 0.13 0.12 +0.02 41 9 115 0
29APR26 8.75 C 0.11 0.11 0.11 0.09 +0.02 42 16 31 +16
29APR26 9.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.05 +0.01 42 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.42 +0.17 51 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.31 +0.16 45 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.22 +0.14 46 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.98 +0.15 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.80 +0.16 49 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.55 +0.12 43 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.32 +0.11 39 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.15 +0.13 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.96 +0.09 39 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.81 +0.10 40 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.68 +0.09 40 0 215 0
28MAY26 7.25 C 0.65 0.65 0.65 0.56 +0.08 40 6 13 +6
28MAY26 7.50 C 0.00 0.00 0.00 0.46 +0.07 40 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.37 +0.05 40 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.31 +0.05 41 0 9 0
28MAY26 8.25 C 0.00 0.00 0.00 0.25 +0.04 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.19 +0.03 41 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 0 0
28MAY26 9.25 C 0.12 0.12 0.12 0.09 +0.01 40 50 150 +50
28MAY26 9.50 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.18 +0.15 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 3.08 +0.12 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.98 +0.13 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.89 +0.12 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.79 +0.13 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.69 +0.16 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.60 +0.13 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.54 +0.21 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.46 +0.18 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.35 +0.17 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.29 +0.19 51 0 12 0
29JUN26 5.25 C 0.00 0.00 0.00 2.04 +0.21 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.80 +0.16 41 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.58 +0.15 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.40 +0.12 40 0 7 0
29JUN26 6.25 C 0.00 0.00 0.00 1.21 +0.11 39 0 15 0
29JUN26 6.50 C 0.00 0.00 0.00 1.05 +0.06 40 0 28 0
29JUN26 6.75 C 0.00 0.00 0.00 0.92 +0.13 41 0 27 0
29JUN26 7.00 C 0.00 0.00 0.00 0.77 +0.10 40 0 300 0
29JUN26 7.25 C 0.00 0.00 0.00 0.65 +0.08 40 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.55 +0.08 40 0 1,061 0
29JUN26 7.75 C 0.00 0.00 0.00 0.46 +0.07 40 0 49 0
29JUN26 8.00 C 0.00 0.00 0.00 0.39 +0.06 40 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.32 +0.05 40 0 77 0
29JUN26 8.50 C 0.00 0.00 0.00 0.27 +0.04 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
29JUN26 9.25 C 0.15 0.18 0.15 0.14 +0.02 40 150 151 +150
29JUN26 9.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 +0.02 41 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 3.26 +0.19 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 3.14 +0.14 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 3.07 +0.18 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.98 +0.19 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.89 +0.19 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.81 +0.20 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.72 +0.15 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.62 +0.14 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.53 +0.14 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.41 +0.10 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.35 +0.13 42 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.14 +0.12 41 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.94 +0.12 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.74 +0.09 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 +0.09 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.40 +0.08 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.25 +0.07 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.12 +0.09 39 0 7 0
29SEP26 7.00 C 0.00 0.00 0.00 0.99 +0.08 39 0 18 0
29SEP26 7.25 C 0.00 0.00 0.00 0.88 +0.08 39 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.78 +0.08 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.69 +0.07 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.61 +0.07 40 0 39 0
29SEP26 8.25 C 0.00 0.00 0.00 0.53 +0.06 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.47 +0.06 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.41 +0.05 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.36 +0.03 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.27 +0.03 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.24 +0.03 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.80 +0.14 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.71 +0.15 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.62 +0.14 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.55 +0.15 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.47 +0.15 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.25 +0.12 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.09 +0.14 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.90 +0.14 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.73 +0.12 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.58 +0.12 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.44 +0.11 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.31 +0.11 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.20 +0.11 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.07 +0.09 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.96 +0.08 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.87 +0.08 39 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.78 +0.07 39 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.71 +0.06 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.65 +0.07 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.57 +0.05 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.52 +0.04 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.47 +0.05 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.42 +0.04 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.38 +0.04 40 0 0 0
TOTAL CALL 446 10,632 +246
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 455 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 437 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 419 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 383 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 365 0 100 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 348 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 306 0 79 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 266 0 65 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 227 0 426 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 189 0 327 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 152 0 124 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 115 0 338 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 -0.02 78 0 322 0
26FEB26 7.00 P 0.03 0.03 0.02 0.03 -0.07 57 81 462 -8
26FEB26 7.25 P 0.20 0.20 0.09 0.14 -0.13 53 23 257 0
26FEB26 7.50 P 0.23 0.23 0.23 0.36 -0.13 67 60 239 -15
26FEB26 7.75 P 0.00 0.00 0.00 0.62 -0.13 117 0 96 0
26FEB26 8.00 P 0.00 0.00 0.00 0.86 -0.15 129 0 38 0
26FEB26 8.25 P 0.00 0.00 0.00 1.12 -0.15 180 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.37 -0.15 209 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.62 -0.13 235 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.87 -0.12 260 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.12 -0.11 284 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.37 -0.13 307 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.61 -0.14 295 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 108 0 260 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 96 0 365 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 93 0 209 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 500 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 566 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 145 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 545 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 530 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 53 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 822 0
30MAR26 5.75 P 0.00 0.00 0.00 0.02 0.00 45 0 126 0
30MAR26 6.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 426 0
30MAR26 6.25 P 0.07 0.07 0.06 0.06 -0.02 42 8 122 0
30MAR26 6.50 P 0.12 0.12 0.10 0.11 -0.03 42 28 176 +10
30MAR26 6.75 P 0.17 0.19 0.17 0.18 -0.05 41 187 280 +131
30MAR26 7.00 P 0.29 0.29 0.22 0.28 -0.07 42 225 185 -89
30MAR26 7.25 P 0.38 0.38 0.35 0.41 -0.08 42 23 74 +5
30MAR26 7.50 P 0.00 0.00 0.00 0.57 -0.09 43 0 76 0
30MAR26 7.75 P 0.00 0.00 0.00 0.75 -0.11 43 0 15 0
30MAR26 8.00 P 0.00 0.00 0.00 0.93 -0.14 41 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.15 -0.15 42 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.40 -0.12 48 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.63 -0.15 48 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.87 -0.13 49 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.12 -0.13 54 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.37 -0.13 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.61 -0.17 57 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 44 0 14 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 75 0
29APR26 5.75 P 0.00 0.00 0.00 0.06 -0.01 43 0 37 0
29APR26 6.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.14 -0.03 41 0 129 0
29APR26 6.50 P 0.00 0.00 0.00 0.21 -0.04 42 0 32 0
29APR26 6.75 P 0.00 0.00 0.00 0.29 -0.06 41 0 101 0
29APR26 7.00 P 0.00 0.00 0.00 0.40 -0.07 41 0 180 0
29APR26 7.25 P 0.00 0.00 0.00 0.53 -0.08 41 0 347 0
29APR26 7.50 P 0.00 0.00 0.00 0.68 -0.07 41 0 218 0
29APR26 7.75 P 0.00 0.00 0.00 0.85 -0.09 41 0 34 0
29APR26 8.00 P 0.00 0.00 0.00 1.03 -0.10 41 0 15 0
29APR26 8.25 P 0.00 0.00 0.00 1.19 -0.18 37 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.44 -0.14 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.66 -0.15 42 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.91 -0.11 46 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.12 -0.19 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.38 -0.14 47 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.62 -0.16 47 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.10 -0.01 42 0 35 0
28MAY26 6.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.21 -0.02 41 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 0.28 -0.04 41 0 7 0
28MAY26 6.75 P 0.00 0.00 0.00 0.38 -0.05 41 0 206 0
28MAY26 7.00 P 0.44 0.44 0.44 0.49 -0.06 41 15 216 +8
28MAY26 7.25 P 0.00 0.00 0.00 0.62 -0.08 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.77 -0.08 41 0 14 0
28MAY26 7.75 P 0.00 0.00 0.00 0.93 -0.07 41 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 1.10 -0.09 40 0 13 0
28MAY26 8.25 P 0.00 0.00 0.00 1.30 -0.13 41 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.51 -0.13 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.73 -0.13 43 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.95 -0.11 44 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.17 -0.14 43 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.41 -0.11 45 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.64 -0.14 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 263 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 41 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 -0.01 35 0 250 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 -0.01 37 0 15 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 80 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.09 -0.02 40 0 7 0
29JUN26 5.75 P 0.00 0.00 0.00 0.14 -0.01 41 0 43 0
29JUN26 6.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 79 0
29JUN26 6.25 P 0.00 0.00 0.00 0.26 -0.04 40 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 0.35 -0.04 40 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.45 -0.05 40 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 0.56 -0.07 40 0 274 0
29JUN26 7.25 P 0.00 0.00 0.00 0.69 -0.08 40 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 0.84 -0.09 40 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 1.00 -0.10 40 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 1.18 -0.11 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.37 -0.11 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.57 -0.12 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.78 -0.13 42 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 -0.13 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.21 -0.15 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.42 -0.15 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.67 -0.17 44 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 37 0 170 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 -0.01 35 0 210 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 38 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 39 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 -0.03 39 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.33 -0.04 40 0 34 0
29SEP26 6.25 P 0.00 0.00 0.00 0.42 -0.04 40 0 2 0
29SEP26 6.50 P 0.00 0.00 0.00 0.52 -0.05 40 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.63 -0.06 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 -0.06 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.88 -0.07 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.02 -0.09 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 1.18 -0.09 40 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.35 -0.11 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.56 -0.09 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.72 -0.12 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.91 -0.10 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.12 -0.10 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.31 -0.16 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 -0.10 42 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 -0.14 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 -0.01 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.36 -0.03 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 -0.03 40 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.55 -0.04 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 -0.05 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.75 -0.07 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 0.87 -0.08 39 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 1.01 -0.07 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.15 -0.09 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.31 -0.09 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.48 -0.10 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.65 -0.10 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.83 -0.11 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.02 -0.11 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.22 -0.11 40 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 2.41 -0.12 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.61 -0.14 40 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.82 -0.12 40 0 0 0
TOTAL PUT 650 14,533 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 105.40
26FEB26 77.50 C 0.00 0.00 0.00 27.91 +1.20 197 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 25.41 +1.20 178 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 22.91 +1.20 159 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 20.41 +1.20 140 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 17.91 +1.20 122 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 15.41 +1.20 104 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 12.91 +1.19 87 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 10.41 +1.16 70 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 7.92 +1.07 64 0 15 0
26FEB26 100.00 C 0.00 0.00 0.00 5.48 +0.84 61 0 81 0
26FEB26 102.50 C 0.00 0.00 0.00 3.17 +0.43 54 0 27 0
26FEB26 105.00 C 0.00 0.00 0.00 1.52 +0.06 59 0 81 0
26FEB26 107.50 C 0.95 0.95 0.95 0.55 -0.15 60 1 41 0
26FEB26 110.00 C 0.20 0.20 0.20 0.16 -0.11 62 1 90 0
26FEB26 112.50 C 0.28 0.28 0.28 0.03 -0.06 62 2 36 -2
26FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 77 0
26FEB26 117.50 C 0.03 0.03 0.03 0.01 0.00 83 5 45 -5
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 97 0 65 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 110 0 40 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 123 0 20 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 136 0 16 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 148 0 24 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 160 0 34 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 172 0 20 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 183 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 216 0 22 0
30MAR26 77.50 C 0.00 0.00 0.00 28.26 +1.12 54 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 25.88 +1.10 54 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 23.54 +1.05 54 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 21.27 +1.00 54 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 19.09 +0.95 54 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 17.00 +0.88 54 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 15.02 +0.81 54 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 13.17 +0.73 54 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 11.46 +0.66 54 0 30 0
30MAR26 100.00 C 0.00 0.00 0.00 9.88 +0.57 54 0 7 0
30MAR26 102.50 C 0.00 0.00 0.00 8.21 +0.40 52 0 19 0
30MAR26 105.00 C 7.33 7.33 7.33 6.97 +0.37 52 15 39 +15
30MAR26 107.50 C 0.00 0.00 0.00 5.90 +0.07 53 0 14 0
30MAR26 110.00 C 6.00 6.00 5.02 5.05 +0.26 54 3 59 +1
30MAR26 112.50 C 0.00 0.00 0.00 4.26 +0.19 54 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 3.56 +0.20 55 0 49 0
30MAR26 117.50 C 2.95 2.95 2.95 2.91 +0.16 55 6 98 +6
30MAR26 120.00 C 2.54 2.54 2.53 2.36 +0.12 55 2 97 0
30MAR26 122.50 C 0.00 0.00 0.00 1.90 +0.09 54 0 78 0
30MAR26 125.00 C 0.00 0.00 0.00 1.52 +0.06 54 0 108 0
30MAR26 127.50 C 0.00 0.00 0.00 1.21 +0.05 54 0 0 0
30MAR26 130.00 C 1.43 1.60 1.43 0.96 +0.06 54 2 15 +1
30MAR26 132.50 C 0.00 0.00 0.00 0.73 +0.02 54 0 16 0
30MAR26 135.00 C 0.00 0.00 0.00 0.59 +0.03 54 0 13 0
30MAR26 137.50 C 0.00 0.00 0.00 0.44 0.00 54 0 15 0
30MAR26 140.00 C 0.00 0.00 0.00 0.35 +0.01 54 0 6 0
30MAR26 142.50 C 0.00 0.00 0.00 0.26 0.00 54 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 0.21 +0.01 54 0 14 0
29APR26 77.50 C 0.00 0.00 0.00 29.11 +1.02 55 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 26.92 +0.97 55 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 24.80 +0.92 55 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.77 +0.87 55 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 20.82 +0.80 55 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 18.97 +0.75 55 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 17.22 +0.68 55 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 15.58 +0.63 55 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 14.04 +0.57 55 0 15 0
29APR26 100.00 C 0.00 0.00 0.00 12.61 +0.51 55 0 15 0
29APR26 102.50 C 0.00 0.00 0.00 11.16 +0.50 54 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 9.91 +0.34 54 0 12 0
29APR26 107.50 C 0.00 0.00 0.00 8.87 +0.32 54 0 18 0
29APR26 110.00 C 0.00 0.00 0.00 7.88 +0.24 55 0 49 0
29APR26 112.50 C 0.00 0.00 0.00 7.04 +0.22 55 0 25 0
29APR26 115.00 C 0.00 0.00 0.00 6.27 +0.18 55 0 30 0
29APR26 117.50 C 0.00 0.00 0.00 5.55 +0.16 56 0 43 0
29APR26 120.00 C 0.00 0.00 0.00 4.89 +0.16 56 0 41 0
29APR26 122.50 C 0.00 0.00 0.00 4.27 +0.13 56 0 30 0
29APR26 125.00 C 0.00 0.00 0.00 3.73 +0.11 56 0 31 0
29APR26 127.50 C 0.00 0.00 0.00 3.24 +0.09 56 0 31 0
29APR26 130.00 C 0.00 0.00 0.00 2.73 +0.07 55 0 16 0
29APR26 132.50 C 0.00 0.00 0.00 2.43 +0.05 55 0 70 0
29APR26 135.00 C 0.00 0.00 0.00 2.10 +0.10 55 0 215 0
29APR26 137.50 C 0.00 0.00 0.00 1.76 +0.03 55 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 1.51 +0.02 55 0 10 0
29APR26 142.50 C 0.00 0.00 0.00 1.30 +0.01 55 0 1 0
29APR26 145.00 C 0.00 0.00 0.00 1.15 +0.04 55 0 15 0
28MAY26 77.50 C 0.00 0.00 0.00 29.98 +0.97 54 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 27.93 +0.94 54 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 25.94 +0.89 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.04 +0.84 54 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 22.22 +0.79 54 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 20.49 +0.75 54 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.85 +0.70 54 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.30 +0.65 54 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 15.43 -0.27 52 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 14.05 +0.35 52 0 145 0
28MAY26 102.50 C 0.00 0.00 0.00 13.03 +0.51 53 0 30 0
28MAY26 105.00 C 0.00 0.00 0.00 11.91 +0.43 54 0 1 0
28MAY26 107.50 C 0.00 0.00 0.00 10.83 +0.28 54 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 9.85 +0.22 54 0 25 0
28MAY26 112.50 C 0.00 0.00 0.00 8.97 +0.19 54 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 8.18 +0.17 55 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 7.49 +0.26 55 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 6.76 +0.25 55 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 6.08 +0.22 55 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.46 +0.20 55 0 2 0
28MAY26 127.50 C 0.00 0.00 0.00 4.89 +0.17 55 0 1 0
28MAY26 130.00 C 0.00 0.00 0.00 4.38 +0.27 55 0 1 0
28MAY26 132.50 C 0.00 0.00 0.00 3.80 +0.13 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 31.15 +0.99 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 29.22 +0.95 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 27.37 +0.92 55 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 25.59 +0.89 55 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 23.89 +0.85 55 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.27 +0.82 55 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 20.73 +0.78 55 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 19.26 +0.74 55 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 17.88 +0.70 55 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 16.57 +0.66 55 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 15.34 +0.96 55 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.00 +0.56 54 0 5 0
29JUN26 107.50 C 0.00 0.00 0.00 12.95 +0.57 54 0 80 0
29JUN26 110.00 C 0.00 0.00 0.00 11.73 +0.24 54 0 20 0
29JUN26 112.50 C 0.00 0.00 0.00 10.90 +0.27 54 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 10.24 +0.42 55 0 15 0
29JUN26 117.50 C 0.00 0.00 0.00 9.30 +0.36 55 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 8.65 +0.24 55 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 8.12 +0.49 56 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 7.53 +0.36 56 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 6.90 +0.33 56 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 6.33 +0.31 56 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 5.62 +0.27 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 5.15 +0.26 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 4.71 +0.24 55 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 4.30 +0.21 55 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.93 +0.20 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 3.59 +0.18 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.12 +1.01 55 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.42 +0.99 55 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.78 +0.97 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 29.21 +0.95 55 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 27.69 +0.92 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.25 +0.90 55 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.86 +0.87 55 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.54 +0.85 55 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.27 +0.82 55 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.07 +0.80 55 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 19.92 +1.08 55 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 18.46 +0.53 54 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 17.73 +0.58 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 16.79 +0.56 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 15.89 +0.53 55 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 15.05 +0.51 56 0 1 0
29SEP26 117.50 C 14.40 14.40 14.40 14.26 +0.48 56 6 18 0
29SEP26 120.00 C 0.00 0.00 0.00 13.51 +0.46 56 0 48 0
29SEP26 122.50 C 0.00 0.00 0.00 12.47 +0.12 55 0 7 0
29SEP26 125.00 C 0.00 0.00 0.00 11.95 +0.43 56 0 15 0
29SEP26 127.50 C 0.00 0.00 0.00 11.51 +0.55 56 0 8 0
29SEP26 130.00 C 10.66 10.66 10.66 10.85 +0.53 56 1 24 +1
29SEP26 132.50 C 0.00 0.00 0.00 10.23 +0.51 56 0 23 0
29SEP26 135.00 C 0.00 0.00 0.00 9.64 +0.75 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.82 +0.45 55 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 8.31 +0.43 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 7.83 +0.42 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.37 +0.39 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.50 +0.89 54 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.93 +0.87 54 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.41 +0.84 54 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.94 +0.81 54 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.53 +0.78 54 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.18 +0.76 54 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 27.88 +0.74 54 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 26.63 +0.71 54 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.44 +0.69 54 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.29 +0.66 54 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 23.19 +1.01 54 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 21.75 +0.23 53 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 21.02 +0.63 54 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 20.09 +0.61 54 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 19.20 +0.38 54 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 18.56 +0.55 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 17.78 +0.55 55 0 1 0
30DEC26 120.00 C 17.20 17.20 17.00 16.92 +0.36 55 3 14 +3
30DEC26 122.50 C 0.00 0.00 0.00 16.20 +0.33 55 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 15.67 +0.46 56 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 14.95 +0.44 55 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.26 +0.42 55 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.60 +0.40 55 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 12.98 +0.39 55 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 12.38 +0.37 55 0 0 0
30DEC26 140.00 C 11.78 11.78 11.78 11.81 +0.69 55 1 2 +1
30DEC26 142.50 C 0.00 0.00 0.00 10.94 +0.33 54 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.44 +0.32 54 0 0 0
TOTAL CALL 48 2,948 +21
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 216 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 176 0 46 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 156 0 30 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 137 0 52 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 118 0 36 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 99 0 21 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 -0.03 81 0 36 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 -0.13 63 0 33 0
26FEB26 100.00 P 0.00 0.00 0.00 0.08 -0.37 63 0 105 0
26FEB26 102.50 P 0.64 0.64 0.64 0.37 -0.78 62 3 60 +2
26FEB26 105.00 P 1.55 1.55 1.25 1.20 -1.15 63 6 52 +4
26FEB26 107.50 P 3.32 3.32 3.32 2.74 -1.23 65 1 33 -1
26FEB26 110.00 P 5.50 5.50 5.00 4.74 -1.31 61 3 34 0
26FEB26 112.50 P 0.00 0.00 0.00 7.12 -1.26 60 0 35 0
26FEB26 115.00 P 9.52 9.52 9.52 9.60 -1.21 0 1 46 -3
26FEB26 117.50 P 0.00 0.00 0.00 12.10 -1.20 0 0 0 -7
26FEB26 120.00 P 0.00 0.00 0.00 14.60 -1.20 0 0 0 0
26FEB26 122.50 P 0.00 0.00 0.00 17.10 -1.20 0 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 19.60 -1.20 0 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 22.10 -1.20 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 24.60 -1.20 0 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 27.10 -1.20 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 29.60 -1.20 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 32.10 -1.20 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 34.60 -1.20 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 37.10 -1.20 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 39.60 -1.20 0 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.16 -0.07 54 0 2 0
30MAR26 80.00 P 0.00 0.00 0.00 0.27 -0.11 54 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 0.45 -0.13 54 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.68 -0.18 54 0 25 0
30MAR26 87.50 P 0.00 0.00 0.00 1.00 -0.25 54 0 17 0
30MAR26 90.00 P 1.43 1.43 1.43 1.41 -0.33 54 2 533 -2
30MAR26 92.50 P 0.00 0.00 0.00 1.93 -0.42 54 0 19 0
30MAR26 95.00 P 0.00 0.00 0.00 2.60 -0.49 55 0 60 0
30MAR26 97.50 P 0.00 0.00 0.00 3.40 -0.56 55 0 33 0
30MAR26 100.00 P 4.75 4.75 3.85 4.34 -0.67 55 13 46 +10
30MAR26 102.50 P 5.40 5.40 5.40 5.44 -0.70 55 2 16 +2
30MAR26 105.00 P 0.00 0.00 0.00 6.72 -0.75 55 0 54 0
30MAR26 107.50 P 0.00 0.00 0.00 8.14 -0.82 56 0 18 0
30MAR26 110.00 P 9.49 9.49 9.49 9.70 -0.93 56 1 44 +1
30MAR26 112.50 P 0.00 0.00 0.00 11.35 -0.65 56 0 2 0
30MAR26 115.00 P 11.73 11.73 11.73 12.81 -0.98 54 1 17 +1
30MAR26 117.50 P 0.00 0.00 0.00 15.12 -1.08 58 0 77 0
30MAR26 120.00 P 0.00 0.00 0.00 17.13 -1.12 59 0 92 0
30MAR26 122.50 P 0.00 0.00 0.00 18.71 -1.10 54 0 15 0
30MAR26 125.00 P 0.00 0.00 0.00 20.84 -1.13 54 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 23.04 -1.14 54 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 25.31 -1.16 54 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 27.60 -1.18 54 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 29.97 -1.18 54 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 32.35 -1.19 54 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 34.76 -1.20 54 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 37.20 -1.19 54 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 39.65 -1.20 54 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.83 -0.18 55 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 1.12 -0.24 55 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 1.51 -0.26 55 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 2.03 -0.34 55 0 8 0
29APR26 87.50 P 0.00 0.00 0.00 2.57 -0.30 56 0 21 0
29APR26 90.00 P 0.00 0.00 0.00 3.13 -0.43 55 0 35 0
29APR26 92.50 P 0.00 0.00 0.00 3.88 -0.48 55 0 22 0
29APR26 95.00 P 0.00 0.00 0.00 4.76 -0.52 55 0 9 0
29APR26 97.50 P 0.00 0.00 0.00 5.73 -0.58 55 0 4 0
29APR26 100.00 P 0.00 0.00 0.00 6.82 -0.63 55 0 58 0
29APR26 102.50 P 0.00 0.00 0.00 8.04 -0.66 55 0 36 0
29APR26 105.00 P 0.00 0.00 0.00 9.32 -0.75 56 0 16 0
29APR26 107.50 P 0.00 0.00 0.00 10.85 -0.74 56 0 21 0
29APR26 110.00 P 0.00 0.00 0.00 12.39 -0.79 57 0 30 0
29APR26 112.50 P 0.00 0.00 0.00 14.04 -0.81 57 0 17 0
29APR26 115.00 P 0.00 0.00 0.00 15.73 -0.51 57 0 45 0
29APR26 117.50 P 0.00 0.00 0.00 17.56 -0.50 58 0 50 0
29APR26 120.00 P 0.00 0.00 0.00 19.42 -0.45 58 0 35 0
29APR26 122.50 P 0.00 0.00 0.00 21.39 -0.45 59 0 15 0
29APR26 125.00 P 0.00 0.00 0.00 22.73 -1.08 55 0 15 0
29APR26 127.50 P 0.00 0.00 0.00 24.75 -1.12 55 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 26.86 -1.12 55 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 28.97 -1.15 55 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 31.17 -1.16 55 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 33.39 -1.17 55 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 35.66 -1.18 55 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 37.96 -1.18 55 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 40.27 -1.19 55 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 1.55 -0.21 54 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 1.95 -0.28 54 0 2 0
28MAY26 82.50 P 0.00 0.00 0.00 2.48 -0.29 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 3.13 -0.35 55 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 3.80 -0.27 55 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 4.43 -0.57 54 0 46 0
28MAY26 92.50 P 0.00 0.00 0.00 5.28 -0.47 54 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 6.25 -0.49 54 0 50 0
28MAY26 97.50 P 0.00 0.00 0.00 7.29 -0.65 54 0 130 0
28MAY26 100.00 P 0.00 0.00 0.00 8.47 -0.58 55 0 154 0
28MAY26 102.50 P 0.00 0.00 0.00 9.69 -0.63 54 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 11.00 -0.71 55 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 12.59 -0.73 55 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 14.17 -0.71 56 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 15.77 -0.76 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 17.40 -0.46 56 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 18.64 -0.95 54 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 20.46 -0.95 54 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 22.28 -0.96 54 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 24.16 -1.02 54 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 26.14 -1.03 54 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 28.13 -1.03 54 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 30.18 -1.08 54 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.53 -0.18 55 0 22 0
29JUN26 80.00 P 0.00 0.00 0.00 3.08 -0.21 55 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 3.59 -0.40 54 0 2 0
29JUN26 85.00 P 0.00 0.00 0.00 4.28 -0.34 54 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 5.03 -0.39 54 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 5.88 -0.36 54 0 5 0
29JUN26 92.50 P 0.00 0.00 0.00 6.89 -0.53 55 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 7.92 -0.56 55 0 41 0
29JUN26 97.50 P 0.00 0.00 0.00 8.90 -0.73 54 0 25 0
29JUN26 100.00 P 0.00 0.00 0.00 10.35 -0.53 55 0 17 0
29JUN26 102.50 P 0.00 0.00 0.00 11.63 -0.40 55 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 12.99 -0.61 56 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.43 -0.41 56 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 15.95 -0.52 56 0 1 0
29JUN26 112.50 P 0.00 0.00 0.00 17.54 -0.52 56 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 19.20 -0.75 56 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 20.92 -0.78 56 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 22.26 -0.83 55 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 24.10 -0.83 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 25.94 -0.84 55 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 27.78 -0.89 55 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 29.75 -0.92 55 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 31.74 -0.92 55 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 33.74 -0.93 55 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 35.79 -0.99 55 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 37.92 -0.99 55 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 40.05 -0.99 55 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 42.19 -1.02 55 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 5.00 -0.18 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.74 -0.18 55 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.56 -0.25 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 7.26 -0.32 54 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 8.18 -0.41 54 0 4 0
29SEP26 90.00 P 0.00 0.00 0.00 9.21 -0.42 54 0 3 0
29SEP26 92.50 P 0.00 0.00 0.00 10.29 -0.41 54 0 0 0
29SEP26 95.00 P 11.22 11.22 11.22 11.44 -0.44 54 1 1 +1
29SEP26 97.50 P 0.00 0.00 0.00 12.64 -0.61 55 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 14.07 -0.50 55 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 15.43 -0.53 55 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 16.85 -0.55 55 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 18.32 -0.59 55 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 19.85 -0.62 55 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 21.44 -0.64 56 0 2 0
29SEP26 115.00 P 0.00 0.00 0.00 23.08 -0.67 56 0 1 0
29SEP26 117.50 P 0.00 0.00 0.00 24.77 -0.69 56 0 4 0
29SEP26 120.00 P 0.00 0.00 0.00 26.50 -0.72 56 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 28.29 -0.63 56 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 29.67 -0.68 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 31.53 -0.69 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 33.40 -0.69 55 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 35.27 -0.70 55 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 37.15 -0.72 55 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 39.10 -0.79 55 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 41.12 -0.79 55 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 43.14 -0.79 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 45.17 -0.80 55 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 6.82 -0.32 54 0 22 0
30DEC26 80.00 P 0.00 0.00 0.00 7.74 -0.34 54 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 8.68 -0.35 54 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 9.35 -0.34 53 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 10.56 -0.34 54 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 11.49 -0.49 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.65 -0.52 53 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.89 -0.44 54 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 15.17 -0.46 54 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 16.51 -0.48 54 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 17.96 -0.64 54 0 80 0
30DEC26 105.00 P 0.00 0.00 0.00 19.57 -0.51 55 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 21.05 -0.55 55 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 22.61 -0.56 55 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 24.20 -0.59 55 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 25.83 -0.62 55 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 27.51 -0.64 55 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 29.23 -0.65 55 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 30.99 -0.67 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 32.78 -0.70 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 34.61 -0.24 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.04 -1.17 55 0 2 0
30DEC26 132.50 P 0.00 0.00 0.00 38.37 -0.76 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 40.30 -0.77 56 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 42.25 -0.79 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.24 -0.81 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 46.25 -0.82 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 48.28 -0.84 57 0 8 0
TOTAL PUT 34 3,355 +8
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$ 148.30
26FEB26 80.00 C 0.00 0.00 0.00 68.31 -0.33 367 0 1,027 -2
26FEB26 82.50 C 0.00 0.00 0.00 66.03 -0.10 543 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 63.52 -0.12 514 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 61.03 -0.11 494 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 58.47 -0.17 449 0 250 0
26FEB26 92.50 C 0.00 0.00 0.00 56.03 -0.11 447 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 53.53 -0.11 425 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 51.03 -0.11 403 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 48.40 -0.25 335 0 43 0
26FEB26 102.50 C 0.00 0.00 0.00 46.04 -0.11 363 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 43.54 -0.11 342 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 41.04 -0.11 322 0 30 0
26FEB26 110.00 C 0.00 0.00 0.00 38.53 -0.12 300 0 2 0
26FEB26 112.50 C 0.00 0.00 0.00 36.03 -0.12 280 0 120 0
26FEB26 115.00 C 0.00 0.00 0.00 33.54 -0.11 263 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 31.17 +0.02 266 0 203 0
26FEB26 120.00 C 0.00 0.00 0.00 28.54 -0.12 226 0 200 0
26FEB26 122.50 C 0.00 0.00 0.00 25.81 -0.35 105 0 88 0
26FEB26 125.00 C 0.00 0.00 0.00 23.54 -0.13 189 0 60 0
26FEB26 127.50 C 0.00 0.00 0.00 20.81 -0.33 76 0 15 0
26FEB26 130.00 C 0.00 0.00 0.00 18.54 -0.02 152 0 8 0
26FEB26 132.50 C 0.00 0.00 0.00 16.06 +0.07 137 0 13 0
26FEB26 135.00 C 0.00 0.00 0.00 13.31 -0.11 0 0 427 0
26FEB26 137.50 C 0.00 0.00 0.00 10.81 -0.08 0 0 3 0
26FEB26 140.00 C 8.60 8.60 8.60 8.32 -0.10 45 441 1,259 +428
26FEB26 142.50 C 6.13 6.20 6.13 6.04 +0.01 60 9 606 -8
26FEB26 145.00 C 4.20 4.20 3.88 3.72 -0.41 49 113 2,002 -110
26FEB26 147.50 C 2.45 3.45 1.91 1.86 -0.68 45 571 3,265 -124
26FEB26 150.00 C 1.50 1.82 0.72 0.72 -0.68 45 4,996 3,273 +178
26FEB26 152.50 C 0.62 0.85 0.24 0.20 -0.49 44 944 2,961 -115
26FEB26 155.00 C 0.31 0.38 0.10 0.04 -0.26 44 1,013 3,115 -96
26FEB26 157.50 C 0.17 0.19 0.07 0.01 -0.11 47 91 5,309 -58
26FEB26 160.00 C 0.09 0.09 0.02 0.01 -0.03 58 436 8,762 -265
26FEB26 162.50 C 0.02 0.07 0.02 0.01 -0.01 68 23 3,966 -21
26FEB26 165.00 C 0.01 0.04 0.01 0.01 0.00 78 64 12,350 -25
26FEB26 167.50 C 0.01 0.01 0.01 0.01 0.00 88 30 3,313 +27
26FEB26 170.00 C 0.01 0.03 0.01 0.01 0.00 98 881 7,316 +70
26FEB26 172.50 C 0.01 0.01 0.01 0.01 0.00 107 3 2,941 -3
26FEB26 175.00 C 0.01 0.01 0.01 0.01 0.00 116 56 16,400 -6
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 125 0 2,424 0
26FEB26 180.00 C 0.01 0.01 0.01 0.01 0.00 134 4 8,124 -4
26FEB26 182.50 C 0.02 0.02 0.01 0.01 0.00 142 6 2,468 -5
26FEB26 185.00 C 0.02 0.02 0.01 0.01 0.00 150 19 2,591 -17
26FEB26 187.50 C 0.02 0.02 0.01 0.01 0.00 159 42 2,803 -35
26FEB26 190.00 C 0.02 0.02 0.01 0.01 0.00 167 49 4,324 0
26FEB26 192.50 C 0.02 0.02 0.01 0.01 0.00 174 38 1,870 0
26FEB26 195.00 C 0.02 0.02 0.01 0.01 0.00 182 29 3,232 -3
26FEB26 197.50 C 0.00 0.00 0.00 0.01 0.00 190 6 604 -6
26FEB26 200.00 C 0.00 0.00 0.00 0.01 0.00 197 0 2,663 0
26FEB26 205.00 C 0.03 0.03 0.03 0.01 0.00 212 3 748 -3
26FEB26 210.00 C 0.00 0.00 0.00 0.01 0.00 226 0 1,608 0
26FEB26 215.00 C 0.00 0.00 0.00 0.01 0.00 240 0 1,334 0
26FEB26 220.00 C 0.01 0.01 0.01 0.01 0.00 253 2 1,586 0
26FEB26 225.00 C 0.00 0.00 0.00 0.01 0.00 266 0 156 0
26FEB26 230.00 C 0.00 0.00 0.00 0.01 0.00 278 0 423 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 290 0 157 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 0.00 302 0 894 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 314 0 217 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 325 0 430 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 336 0 35 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 347 0 60 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 358 0 239 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 368 0 113 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 378 0 175 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 388 0 270 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 397 0 60 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 407 0 91 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 416 0 275 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 425 0 170 0
27FEB26 125.00 C 0.00 0.00 0.00 23.56 -0.12 134 0 0 0
27FEB26 127.50 C 0.00 0.00 0.00 21.07 -0.08 122 0 0 0
27FEB26 130.00 C 0.00 0.00 0.00 18.58 +0.01 110 0 0 0
27FEB26 132.50 C 0.00 0.00 0.00 16.09 +0.08 98 0 0 0
27FEB26 135.00 C 0.00 0.00 0.00 13.72 +0.26 93 0 0 0
27FEB26 137.50 C 0.00 0.00 0.00 10.88 -0.08 53 20 21 -20
27FEB26 140.00 C 0.00 0.00 0.00 8.40 -0.04 44 0 1 0
27FEB26 142.50 C 0.00 0.00 0.00 6.27 -0.10 52 0 26 0
27FEB26 145.00 C 5.28 5.28 4.25 4.15 -0.30 48 76 48 +18
27FEB26 147.50 C 3.08 3.34 2.46 2.46 -0.44 46 64 408 -7
27FEB26 150.00 C 1.81 2.24 1.23 1.28 -0.47 45 549 340 +184
27FEB26 152.50 C 1.15 1.26 0.58 0.57 -0.40 45 1,368 970 +745
27FEB26 155.00 C 0.55 0.65 0.28 0.22 -0.27 45 1,396 1,446 +860
27FEB26 157.50 C 0.33 0.33 0.13 0.07 -0.16 44 178 572 +66
27FEB26 160.00 C 0.16 0.18 0.06 0.02 -0.08 44 474 965 +314
27FEB26 162.50 C 0.05 0.10 0.04 0.01 -0.03 48 308 596 +220
27FEB26 165.00 C 0.04 0.04 0.03 0.01 -0.01 55 33 821 +30
27FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 201 0
27FEB26 170.00 C 0.01 0.01 0.01 0.01 0.00 69 34 112 +10
27FEB26 172.50 C 0.03 0.03 0.01 0.01 0.00 75 6 14 +1
27FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
27FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
06MAR26 125.00 C 0.00 0.00 0.00 23.56 -0.12 59 0 0 0
06MAR26 127.50 C 0.00 0.00 0.00 21.07 -0.08 54 0 0 0
06MAR26 130.00 C 0.00 0.00 0.00 18.58 +0.01 49 0 0 0
06MAR26 132.50 C 0.00 0.00 0.00 16.09 +0.08 43 0 0 0
06MAR26 135.00 C 0.00 0.00 0.00 13.72 +0.17 42 0 0 0
06MAR26 137.50 C 0.00 0.00 0.00 11.37 -0.34 39 20 20 +20
06MAR26 140.00 C 0.00 0.00 0.00 9.49 -0.13 43 0 0 0
06MAR26 142.50 C 0.00 0.00 0.00 7.49 -0.23 42 0 1 0
06MAR26 145.00 C 6.15 6.15 6.15 5.74 -0.30 41 30 31 +28
06MAR26 147.50 C 4.96 5.17 4.16 4.22 -0.39 40 337 218 +196
06MAR26 150.00 C 3.46 3.99 3.00 3.03 -0.39 40 868 641 +428
06MAR26 152.50 C 2.50 2.90 2.17 2.10 -0.37 40 374 348 +199
06MAR26 155.00 C 1.87 2.10 1.54 1.39 -0.34 40 478 443 +232
06MAR26 157.50 C 1.28 1.49 1.08 0.89 -0.29 40 594 1,055 +409
06MAR26 160.00 C 1.01 1.01 0.75 0.54 -0.24 39 820 1,377 +649
06MAR26 162.50 C 0.60 0.70 0.56 0.32 -0.18 39 403 577 +312
06MAR26 165.00 C 0.49 0.49 0.35 0.18 -0.13 39 61 388 +10
06MAR26 167.50 C 0.30 0.30 0.26 0.10 -0.09 39 41 1,168 +29
06MAR26 170.00 C 0.26 0.27 0.21 0.06 -0.05 40 606 1,129 +372
06MAR26 172.50 C 0.21 0.21 0.21 0.03 -0.04 40 2 2 +2
06MAR26 175.00 C 0.14 0.15 0.13 0.02 -0.02 41 30 32 +30
30MAR26 65.00 C 0.00 0.00 0.00 84.40 +0.44 164 0 1,093 0
30MAR26 67.50 C 0.00 0.00 0.00 81.94 +0.47 159 0 51 0
30MAR26 70.00 C 79.04 79.04 79.04 79.40 +0.42 151 1 4,105 0
30MAR26 72.50 C 0.00 0.00 0.00 76.65 +0.26 136 0 0 0
30MAR26 75.00 C 74.06 74.06 73.72 73.72 -0.28 108 141 448 +110
30MAR26 77.50 C 71.57 71.57 71.57 71.93 +0.42 133 1 40 0
30MAR26 80.00 C 0.00 0.00 0.00 69.45 +0.43 128 0 324 0
30MAR26 82.50 C 0.00 0.00 0.00 66.96 +0.43 122 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 64.43 +0.39 116 0 20 0
30MAR26 87.50 C 0.00 0.00 0.00 62.02 +0.47 113 0 11 0
30MAR26 90.00 C 0.00 0.00 0.00 59.49 +0.43 107 0 355 0
30MAR26 92.50 C 0.00 0.00 0.00 56.72 +0.15 95 0 21 0
30MAR26 95.00 C 0.00 0.00 0.00 53.54 -0.71 0 0 425 0
30MAR26 97.50 C 0.00 0.00 0.00 51.75 +0.34 86 0 261 0
30MAR26 100.00 C 0.00 0.00 0.00 48.56 -0.59 42 0 4,242 0
30MAR26 102.50 C 0.00 0.00 0.00 46.96 +0.28 82 0 856 0
30MAR26 105.00 C 0.00 0.00 0.00 44.35 +0.17 75 0 1,170 0
30MAR26 107.50 C 0.00 0.00 0.00 41.04 -0.11 0 0 2,169 0
30MAR26 110.00 C 0.00 0.00 0.00 38.64 -0.76 43 0 4,028 0
30MAR26 112.50 C 0.00 0.00 0.00 37.02 +0.36 66 0 1,754 0
30MAR26 115.00 C 0.00 0.00 0.00 34.75 +1.10 65 0 1,287 0
30MAR26 117.50 C 0.00 0.00 0.00 32.09 +0.05 58 0 730 0
30MAR26 120.00 C 30.49 30.49 30.45 28.57 -1.05 0 60 3,002 +60
30MAR26 122.50 C 0.00 0.00 0.00 25.90 -1.28 0 0 688 0
30MAR26 125.00 C 0.00 0.00 0.00 23.62 -0.10 16 0 6,496 0
30MAR26 127.50 C 0.00 0.00 0.00 22.81 +0.11 50 0 900 0
30MAR26 130.00 C 21.30 21.30 21.30 19.76 -0.79 40 20 15,377 0
30MAR26 132.50 C 0.00 0.00 0.00 18.28 -0.18 45 0 283 0
30MAR26 135.00 C 16.50 16.50 16.50 16.38 -0.17 45 2 5,635 -1
30MAR26 137.50 C 0.00 0.00 0.00 14.21 -0.37 42 0 1,428 0
30MAR26 140.00 C 12.98 12.98 12.80 12.51 -0.48 42 3 11,295 -1
30MAR26 142.50 C 11.60 11.77 11.53 11.10 -0.31 43 47 458 +26
30MAR26 145.00 C 9.63 9.70 9.57 9.64 -0.32 43 236 4,520 +31
30MAR26 147.50 C 9.03 9.28 8.40 8.29 -0.34 43 214 2,234 +57
30MAR26 150.00 C 8.00 8.04 7.15 7.16 -0.28 43 2,757 13,365 +1,600
30MAR26 152.50 C 6.70 7.00 6.15 6.14 -0.23 43 383 5,294 -27
30MAR26 155.00 C 5.85 6.03 5.22 5.20 -0.21 43 920 3,485 -22
30MAR26 157.50 C 5.19 5.19 4.50 4.36 -0.22 43 165 3,756 +37
30MAR26 160.00 C 4.10 4.47 3.79 3.64 -0.20 43 339 20,251 +30
30MAR26 162.50 C 3.47 3.68 3.30 3.01 -0.20 43 219 4,478 +10
30MAR26 165.00 C 3.00 3.21 2.75 2.47 -0.19 43 1,686 20,408 -26
30MAR26 167.50 C 2.60 2.63 2.35 2.02 -0.18 43 154 12,249 -109
30MAR26 170.00 C 2.28 2.35 1.97 1.64 -0.16 43 605 21,299 +54
30MAR26 172.50 C 1.90 2.00 1.69 1.32 -0.15 43 167 9,083 -18
30MAR26 175.00 C 1.68 1.68 1.36 1.06 -0.13 43 214 17,996 +50
30MAR26 177.50 C 1.37 1.44 1.37 0.84 -0.12 43 67 7,413 -2
30MAR26 180.00 C 1.16 1.24 1.01 0.67 -0.10 43 402 16,439 +16
30MAR26 182.50 C 0.90 1.05 0.90 0.53 -0.09 43 176 6,634 0
30MAR26 185.00 C 0.82 0.90 0.76 0.41 -0.08 43 359 7,901 +242
30MAR26 187.50 C 0.67 0.70 0.66 0.32 -0.07 43 61 4,095 +61
30MAR26 190.00 C 0.61 0.61 0.59 0.25 -0.05 43 57 17,065 0
30MAR26 192.50 C 0.00 0.00 0.00 0.19 -0.05 43 0 5,974 0
30MAR26 195.00 C 0.52 0.52 0.43 0.15 -0.04 43 60 3,191 +14
30MAR26 197.50 C 0.00 0.00 0.00 0.11 -0.04 43 0 1,508 0
30MAR26 200.00 C 0.37 0.38 0.34 0.09 -0.02 43 80 14,936 +58
30MAR26 205.00 C 0.28 0.32 0.27 0.05 -0.02 43 21 2,604 -2
30MAR26 210.00 C 0.24 0.24 0.23 0.03 -0.01 43 7 2,776 0
30MAR26 215.00 C 0.19 0.19 0.19 0.02 -0.01 44 4 4,051 0
30MAR26 220.00 C 0.14 0.15 0.14 0.01 -0.01 43 66 1,570 -65
30MAR26 225.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2,771 0
30MAR26 230.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,069 0
30MAR26 235.00 C 0.10 0.10 0.10 0.01 0.00 50 1 370 0
30MAR26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,376 0
30MAR26 245.00 C 0.08 0.08 0.07 0.01 0.00 54 7 314 -1
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,068 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 58 0 220 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 60 0 171 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 62 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 65 0 206 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 67 0 405 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 69 0 203 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,577 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 149 0
30MAR26 300.00 C 0.01 0.01 0.01 0.01 0.00 73 20 955 +20
29APR26 80.00 C 0.00 0.00 0.00 70.68 +1.34 110 0 3 0
29APR26 82.50 C 0.00 0.00 0.00 68.19 +0.39 106 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 64.43 +0.38 80 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 62.02 -0.70 78 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 59.49 +0.12 74 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 57.95 +1.38 85 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 54.54 -0.56 67 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 51.91 -0.22 61 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 50.20 +0.18 70 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 47.23 -0.04 60 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 45.27 +0.43 64 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 42.55 +0.14 58 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 40.30 +0.90 57 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 37.73 +0.12 53 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 35.46 +0.23 52 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 33.01 +0.97 49 0 30 0
29APR26 120.00 C 0.00 0.00 0.00 30.08 -0.52 42 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 28.57 +0.52 47 0 33 0
29APR26 125.00 C 0.00 0.00 0.00 26.10 +0.36 43 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 23.63 +0.84 40 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 22.29 +0.08 44 0 5 0
29APR26 132.50 C 0.00 0.00 0.00 19.18 -0.87 36 0 1 0
29APR26 135.00 C 0.00 0.00 0.00 17.46 -1.05 37 0 124 0
29APR26 137.50 C 0.00 0.00 0.00 16.81 +0.03 42 0 83 0
29APR26 140.00 C 0.00 0.00 0.00 14.65 -0.30 39 0 439 0
29APR26 142.50 C 0.00 0.00 0.00 13.27 -0.30 40 0 341 0
29APR26 145.00 C 0.00 0.00 0.00 11.98 -0.33 40 0 1,563 0
29APR26 147.50 C 11.43 11.61 10.75 10.71 -0.30 40 93 974 +11
29APR26 150.00 C 10.17 10.40 9.57 9.59 -0.23 40 53 1,140 +53
29APR26 152.50 C 9.04 9.06 9.04 8.55 -0.18 41 37 721 0
29APR26 155.00 C 7.85 8.09 7.60 7.59 -0.14 41 105 6,095 0
29APR26 157.50 C 7.36 7.40 7.36 6.70 -0.12 41 27 538 -26
29APR26 160.00 C 6.60 6.64 5.98 5.87 -0.13 41 659 2,372 -58
29APR26 162.50 C 5.84 6.00 5.42 5.13 -0.13 40 151 1,285 -6
29APR26 165.00 C 5.05 5.25 4.70 4.47 -0.12 40 132 2,989 +41
29APR26 167.50 C 4.58 4.58 4.34 3.88 -0.12 40 50 1,347 +46
29APR26 170.00 C 3.92 4.18 3.70 3.35 -0.12 40 75 4,693 +49
29APR26 172.50 C 0.00 0.00 0.00 2.89 -0.12 40 0 3,429 0
29APR26 175.00 C 3.25 3.25 2.90 2.49 -0.11 40 9 1,594 +1
29APR26 177.50 C 0.00 0.00 0.00 2.13 -0.10 40 0 377 0
29APR26 180.00 C 2.36 2.51 2.29 1.82 -0.10 40 156 5,820 +80
29APR26 182.50 C 0.00 0.00 0.00 1.55 -0.09 40 0 517 0
29APR26 185.00 C 2.00 2.00 1.88 1.32 -0.08 40 17 817 +15
29APR26 187.50 C 0.00 0.00 0.00 1.12 -0.07 40 0 839 0
29APR26 190.00 C 1.58 1.64 1.58 0.94 -0.07 40 92 649 +2
29APR26 192.50 C 1.28 1.36 1.28 0.79 -0.07 40 69 413 0
29APR26 195.00 C 1.12 1.12 1.12 0.67 -0.06 40 2 414 +2
29APR26 197.50 C 1.02 1.02 1.02 0.56 -0.05 40 1 407 +1
29APR26 200.00 C 0.98 0.99 0.98 0.47 -0.05 40 4 1,739 -2
29APR26 205.00 C 0.00 0.00 0.00 0.33 -0.03 40 0 948 0
29APR26 210.00 C 0.00 0.00 0.00 0.23 -0.02 40 0 839 0
29APR26 215.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 181 0
29APR26 220.00 C 0.44 0.45 0.44 0.11 -0.01 40 36 606 -2
29APR26 225.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 471 0
29APR26 230.00 C 0.34 0.34 0.34 0.05 -0.01 40 1 518 +1
29APR26 235.00 C 0.00 0.00 0.00 0.04 0.00 41 0 386 0
29APR26 240.00 C 0.24 0.26 0.23 0.03 0.00 41 23 204 +23
29APR26 245.00 C 0.00 0.00 0.00 0.02 0.00 41 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 40 0 106 0
28MAY26 120.00 C 0.00 0.00 0.00 30.53 -1.31 36 0 190 0
28MAY26 122.50 C 0.00 0.00 0.00 28.75 -0.93 38 0 110 0
28MAY26 125.00 C 0.00 0.00 0.00 26.75 -0.62 38 0 40 0
28MAY26 127.50 C 0.00 0.00 0.00 24.48 +0.03 36 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 22.93 -1.18 38 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 21.14 -0.75 38 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 19.41 -0.38 38 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 18.99 -0.06 42 0 2 0
28MAY26 140.00 C 0.00 0.00 0.00 17.08 -0.18 41 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 15.65 -0.22 41 0 0 0
28MAY26 145.00 C 14.40 14.40 14.40 14.31 -0.37 41 30 304 +30
28MAY26 147.50 C 14.02 14.02 13.22 13.11 -0.36 41 97 202 +96
28MAY26 150.00 C 12.80 12.80 11.91 11.97 -0.34 41 554 805 +496
28MAY26 152.50 C 0.00 0.00 0.00 10.93 -0.27 41 0 258 0
28MAY26 155.00 C 10.56 10.56 9.95 9.96 -0.22 41 3 864 0
28MAY26 157.50 C 0.00 0.00 0.00 9.07 -0.16 41 0 1,069 0
28MAY26 160.00 C 0.00 0.00 0.00 8.18 -0.18 41 0 1,373 0
28MAY26 162.50 C 8.16 8.16 8.16 7.37 -0.18 41 2 327 +2
28MAY26 165.00 C 7.38 7.38 6.94 6.63 -0.18 41 3 347 +1
28MAY26 167.50 C 0.00 0.00 0.00 5.95 -0.18 41 0 289 0
28MAY26 170.00 C 0.00 0.00 0.00 5.33 -0.17 41 0 771 0
28MAY26 172.50 C 5.63 5.63 5.63 4.77 -0.17 41 37 183 0
28MAY26 175.00 C 4.95 4.95 4.95 4.25 -0.17 41 5 126 0
28MAY26 177.50 C 4.32 4.32 4.32 3.79 -0.16 41 3 158 0
28MAY26 180.00 C 0.00 0.00 0.00 3.37 -0.16 41 0 146 0
28MAY26 182.50 C 0.00 0.00 0.00 2.99 -0.15 41 0 113 0
28MAY26 185.00 C 3.23 3.23 3.23 2.65 -0.15 41 1 441 +1
28MAY26 187.50 C 3.28 3.28 3.28 2.35 -0.14 41 37 452 +37
28MAY26 190.00 C 2.88 2.90 2.88 2.08 -0.13 41 39 197 0
28MAY26 192.50 C 0.00 0.00 0.00 1.83 -0.13 41 0 197 0
28MAY26 195.00 C 2.23 2.23 2.23 1.62 -0.11 41 1 70 +1
28MAY26 197.50 C 1.99 1.99 1.99 1.42 -0.11 41 10 59 +10
28MAY26 200.00 C 0.00 0.00 0.00 1.25 -0.10 41 0 191 0
28MAY26 205.00 C 1.53 1.53 1.53 0.96 -0.09 41 20 990 +20
28MAY26 210.00 C 0.00 0.00 0.00 0.74 -0.07 41 0 382 0
28MAY26 215.00 C 1.09 1.09 1.09 0.56 -0.07 40 20 337 0
28MAY26 220.00 C 0.00 0.00 0.00 0.43 -0.05 41 0 193 0
28MAY26 225.00 C 0.00 0.00 0.00 0.32 -0.05 40 0 455 0
28MAY26 230.00 C 0.00 0.00 0.00 0.25 -0.03 41 0 442 0
28MAY26 235.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 200 0
28MAY26 240.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 37 0
28MAY26 245.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 245 0
29JUN26 80.00 C 0.00 0.00 0.00 70.68 -0.06 79 0 22 0
29JUN26 82.50 C 0.00 0.00 0.00 68.19 +0.39 75 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 65.38 +0.08 69 0 54 0
29JUN26 87.50 C 0.00 0.00 0.00 63.41 +0.36 71 0 9 0
29JUN26 90.00 C 0.00 0.00 0.00 60.84 +1.47 67 0 283 0
29JUN26 92.50 C 0.00 0.00 0.00 57.95 +0.06 60 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 54.80 -0.56 50 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 53.35 +0.80 58 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 50.20 -0.41 49 0 341 0
29JUN26 102.50 C 0.00 0.00 0.00 48.16 +0.37 51 0 37 0
29JUN26 105.00 C 0.00 0.00 0.00 45.27 -0.63 44 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 43.72 +0.06 49 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 41.55 +0.91 49 0 109 0
29JUN26 112.50 C 0.00 0.00 0.00 39.31 +0.20 47 0 627 0
29JUN26 115.00 C 0.00 0.00 0.00 35.92 -1.03 39 0 2,802 0
29JUN26 117.50 C 0.00 0.00 0.00 34.97 +0.12 46 0 848 0
29JUN26 120.00 C 0.00 0.00 0.00 32.43 -0.35 43 0 2,211 0
29JUN26 122.50 C 0.00 0.00 0.00 30.58 +0.10 43 0 244 0
29JUN26 125.00 C 0.00 0.00 0.00 28.95 +0.80 44 0 3,859 0
29JUN26 127.50 C 0.00 0.00 0.00 26.94 -0.08 43 0 1,119 0
29JUN26 130.00 C 24.52 24.52 24.52 24.96 -0.06 41 2 4,308 0
29JUN26 132.50 C 0.00 0.00 0.00 23.28 -0.27 41 0 990 0
29JUN26 135.00 C 0.00 0.00 0.00 21.92 +1.24 42 0 725 0
29JUN26 137.50 C 0.00 0.00 0.00 19.96 -0.23 41 0 964 0
29JUN26 140.00 C 18.50 18.93 18.50 18.59 -0.19 41 4 1,468 0
29JUN26 142.50 C 0.00 0.00 0.00 17.02 -0.41 40 0 2,868 0
29JUN26 145.00 C 15.80 15.80 15.80 15.96 -0.27 41 1 1,395 0
29JUN26 147.50 C 0.00 0.00 0.00 14.76 -0.22 41 0 1,409 0
29JUN26 150.00 C 0.00 0.00 0.00 13.65 -0.20 41 0 18,379 0
29JUN26 152.50 C 0.00 0.00 0.00 12.58 -0.16 41 0 320 0
29JUN26 155.00 C 11.86 12.29 11.73 11.57 -0.14 41 71 1,235 -4
29JUN26 157.50 C 0.00 0.00 0.00 10.64 -0.14 41 0 1,505 0
29JUN26 160.00 C 10.11 10.11 10.06 9.72 -0.15 41 1,026 14,947 +1,026
29JUN26 162.50 C 9.10 9.15 9.10 8.88 -0.15 41 3 1,478 0
29JUN26 165.00 C 9.19 9.19 9.19 8.14 -0.15 41 3 2,561 -3
29JUN26 167.50 C 0.00 0.00 0.00 7.41 -0.16 41 1 931 +1
29JUN26 170.00 C 7.30 7.68 7.30 6.73 -0.15 41 218 6,311 +84
29JUN26 172.50 C 6.92 7.04 6.91 6.15 -0.15 40 83 3,408 +80
29JUN26 175.00 C 6.60 6.65 6.43 5.58 -0.16 40 12 8,166 -3
29JUN26 177.50 C 0.00 0.00 0.00 5.03 -0.15 40 1 713 +1
29JUN26 180.00 C 5.50 5.60 5.43 4.59 -0.15 40 80 7,576 -76
29JUN26 182.50 C 0.00 0.00 0.00 4.17 -0.14 40 0 991 0
29JUN26 185.00 C 4.62 4.62 4.62 3.74 -0.15 40 2 7,393 0
29JUN26 187.50 C 0.00 0.00 0.00 3.39 -0.13 40 0 742 0
29JUN26 190.00 C 4.02 4.14 3.82 3.08 -0.13 40 444 7,684 -416
29JUN26 192.50 C 3.75 3.81 3.54 2.77 -0.13 40 330 569 +218
29JUN26 195.00 C 3.26 3.37 3.26 2.47 -0.12 40 310 569 +143
29JUN26 197.50 C 3.29 3.29 3.04 2.24 -0.11 40 432 617 +300
29JUN26 200.00 C 2.90 2.90 2.80 2.03 -0.11 40 7 1,641 +7
29JUN26 205.00 C 2.35 2.35 2.35 1.61 -0.10 40 1 828 0
29JUN26 210.00 C 0.00 0.00 0.00 1.32 -0.09 40 0 1,304 0
29JUN26 215.00 C 1.88 1.90 1.71 1.04 -0.07 40 7 2,281 -3
29JUN26 220.00 C 1.56 1.58 1.49 0.85 -0.06 40 132 840 -130
29JUN26 225.00 C 0.00 0.00 0.00 0.66 -0.06 40 0 412 0
29JUN26 230.00 C 0.00 0.00 0.00 0.54 -0.05 40 0 801 0
29JUN26 235.00 C 0.00 0.00 0.00 0.42 -0.05 40 0 1,223 0
29JUN26 240.00 C 0.00 0.00 0.00 0.34 -0.03 40 0 848 0
29JUN26 245.00 C 0.00 0.00 0.00 0.26 -0.04 40 0 1,015 0
29JUN26 250.00 C 0.71 0.71 0.71 0.21 -0.02 40 2 1,918 +2
29JUN26 255.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 922 0
29JUN26 260.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 579 0
29JUN26 265.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 326 0
29JUN26 270.00 C 0.48 0.48 0.48 0.08 -0.02 40 60 495 -45
29JUN26 275.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 198 0
29JUN26 280.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 1,557 0
29JUN26 285.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 419 0
29JUN26 290.00 C 0.33 0.33 0.33 0.03 -0.01 40 50 1,751 0
29JUN26 295.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 92 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 322 0
29SEP26 80.00 C 0.00 0.00 0.00 70.68 -0.06 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 68.50 +0.21 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 65.38 +0.08 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 63.41 +0.36 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 60.89 -0.19 52 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 58.97 +0.33 53 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 55.34 -0.90 43 0 10 0
29SEP26 97.50 C 0.00 0.00 0.00 53.88 -0.20 47 0 2 0
29SEP26 100.00 C 52.20 52.20 52.20 50.50 -1.30 40 2 22 +2
29SEP26 102.50 C 0.00 0.00 0.00 49.85 +0.28 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 46.58 -0.88 42 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 44.04 -1.30 39 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 41.99 -0.92 39 0 4 0
29SEP26 112.50 C 0.00 0.00 0.00 41.51 +0.75 45 0 32 0
29SEP26 115.00 C 0.00 0.00 0.00 38.43 +0.34 40 0 103 0
29SEP26 117.50 C 0.00 0.00 0.00 36.91 -0.61 41 0 60 0
29SEP26 120.00 C 0.00 0.00 0.00 35.07 -0.60 41 0 121 0
29SEP26 122.50 C 0.00 0.00 0.00 33.84 -0.07 42 0 4 0
29SEP26 125.00 C 0.00 0.00 0.00 32.05 -0.20 42 0 98 0
29SEP26 127.50 C 0.00 0.00 0.00 30.32 -0.06 42 0 40 0
29SEP26 130.00 C 0.00 0.00 0.00 27.87 -1.11 39 0 360 0
29SEP26 132.50 C 0.00 0.00 0.00 26.83 -0.26 40 0 33 0
29SEP26 135.00 C 0.00 0.00 0.00 25.06 -0.99 39 0 132 0
29SEP26 137.50 C 0.00 0.00 0.00 24.69 +0.85 42 0 37 0
29SEP26 140.00 C 0.00 0.00 0.00 23.38 +0.60 42 0 353 0
29SEP26 142.50 C 0.00 0.00 0.00 20.83 -1.22 39 0 1,503 0
29SEP26 145.00 C 0.00 0.00 0.00 19.92 -0.47 39 0 2,529 0
29SEP26 147.50 C 19.63 19.63 19.50 19.50 -0.09 41 3 2,470 0
29SEP26 150.00 C 18.78 18.78 18.50 18.37 -0.16 41 3 1,134 0
29SEP26 152.50 C 0.00 0.00 0.00 17.37 -0.10 41 0 1,670 0
29SEP26 155.00 C 0.00 0.00 0.00 16.45 +0.04 41 0 5,549 0
29SEP26 157.50 C 0.00 0.00 0.00 15.47 +0.02 41 0 1,109 0
29SEP26 160.00 C 14.81 14.81 14.81 14.60 +0.02 41 2 7,438 0
29SEP26 162.50 C 0.00 0.00 0.00 13.73 +0.02 41 0 425 0
29SEP26 165.00 C 12.91 12.91 12.91 12.86 +0.02 41 4 3,160 0
29SEP26 167.50 C 0.00 0.00 0.00 12.06 0.00 41 0 1,322 0
29SEP26 170.00 C 0.00 0.00 0.00 11.37 0.00 41 0 2,614 0
29SEP26 172.50 C 11.45 11.65 11.45 10.67 -0.01 41 115 547 +8
29SEP26 175.00 C 10.92 11.02 10.60 9.98 -0.01 41 92 6,739 +6
29SEP26 177.50 C 10.24 10.24 9.87 9.31 -0.01 41 22 3,463 -2
29SEP26 180.00 C 0.00 0.00 0.00 8.77 -0.02 41 0 5,632 0
29SEP26 182.50 C 0.00 0.00 0.00 8.24 -0.01 41 0 339 0
29SEP26 185.00 C 8.58 8.92 8.43 7.70 -0.02 41 286 938 +108
29SEP26 187.50 C 0.00 0.00 0.00 7.17 -0.02 41 0 584 0
29SEP26 190.00 C 8.00 8.00 8.00 6.70 -0.03 41 1 731 0
29SEP26 192.50 C 0.00 0.00 0.00 6.30 -0.03 41 0 136 0
29SEP26 195.00 C 0.00 0.00 0.00 5.90 -0.03 41 0 209 0
29SEP26 197.50 C 0.00 0.00 0.00 5.50 -0.03 41 0 331 0
29SEP26 200.00 C 0.00 0.00 0.00 5.10 -0.03 41 0 6,017 0
29SEP26 205.00 C 0.00 0.00 0.00 4.49 -0.02 41 0 121 0
29SEP26 210.00 C 5.00 5.00 5.00 3.91 -0.02 40 2 228 0
29SEP26 215.00 C 0.00 0.00 0.00 3.37 -0.02 41 0 220 0
29SEP26 220.00 C 4.16 4.16 4.16 2.96 -0.03 40 10 3,898 +10
29SEP26 225.00 C 0.00 0.00 0.00 2.56 -0.02 40 0 847 0
29SEP26 230.00 C 0.00 0.00 0.00 2.21 -0.03 40 0 113 0
29SEP26 235.00 C 2.93 2.93 2.93 1.94 -0.02 40 4 1,033 +4
29SEP26 240.00 C 0.00 0.00 0.00 1.66 -0.03 40 0 2,413 0
29SEP26 245.00 C 0.00 0.00 0.00 1.44 -0.02 40 0 156 0
29SEP26 250.00 C 2.21 2.21 2.21 1.26 -0.02 40 1 346 0
29SEP26 255.00 C 0.00 0.00 0.00 1.05 -0.05 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.93 -0.01 40 0 63 0
29SEP26 265.00 C 0.00 0.00 0.00 0.81 -0.02 40 0 365 0
29SEP26 270.00 C 0.00 0.00 0.00 0.68 -0.04 40 0 246 0
29SEP26 275.00 C 1.45 1.45 1.45 0.59 -0.01 40 30 183 +23
29SEP26 280.00 C 0.00 0.00 0.00 0.52 -0.01 40 0 297 0
29SEP26 285.00 C 0.00 0.00 0.00 0.45 -0.02 40 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.37 -0.03 40 0 660 0
29SEP26 295.00 C 0.00 0.00 0.00 0.32 -0.01 40 0 62 0
29SEP26 300.00 C 0.00 0.00 0.00 0.28 -0.02 40 0 192 0
30DEC26 80.00 C 0.00 0.00 0.00 71.09 -0.30 52 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 69.07 0.00 52 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 66.90 +0.14 52 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 63.41 -1.07 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 61.91 -0.36 47 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.09 +0.28 48 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.60 -0.31 46 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 55.94 +0.13 47 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 53.07 -0.64 43 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 50.08 -1.63 39 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 49.82 +0.07 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 47.01 -0.77 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 45.13 -0.78 41 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 42.55 -0.56 39 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 41.10 -1.20 40 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 39.60 -0.93 40 0 0 0
30DEC26 120.00 C 39.23 39.23 39.23 37.59 +0.13 39 18 62 +18
30DEC26 122.50 C 0.00 0.00 0.00 36.66 -0.62 41 0 2 0
30DEC26 125.00 C 36.41 36.41 36.18 35.79 +0.59 43 60 89 +58
30DEC26 127.50 C 34.82 34.82 34.53 32.73 -0.06 39 120 120 +120
30DEC26 130.00 C 32.89 33.05 32.89 31.25 -1.45 39 29 44 +29
30DEC26 132.50 C 0.00 0.00 0.00 30.50 -0.77 40 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 29.94 +0.10 42 0 8 0
30DEC26 137.50 C 0.00 0.00 0.00 28.60 +0.57 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 25.92 -1.32 39 0 10 0
30DEC26 142.50 C 0.00 0.00 0.00 25.70 -0.36 41 0 49 0
30DEC26 145.00 C 0.00 0.00 0.00 24.55 -0.28 41 0 186 0
30DEC26 147.50 C 0.00 0.00 0.00 23.50 -0.16 41 0 1,165 0
30DEC26 150.00 C 23.00 23.00 23.00 22.43 -0.20 41 3 393 +1
30DEC26 152.50 C 0.00 0.00 0.00 21.43 -0.16 41 0 135 0
30DEC26 155.00 C 0.00 0.00 0.00 20.48 -0.08 41 0 871 0
30DEC26 157.50 C 0.00 0.00 0.00 19.56 +0.03 41 0 403 0
30DEC26 160.00 C 18.65 18.65 18.65 18.66 +0.02 41 1 1,198 +1
30DEC26 162.50 C 0.00 0.00 0.00 17.81 +0.02 41 0 56 0
30DEC26 165.00 C 0.00 0.00 0.00 16.97 +0.02 41 0 407 0
30DEC26 167.50 C 0.00 0.00 0.00 16.12 +0.01 41 0 1,120 0
30DEC26 170.00 C 0.00 0.00 0.00 15.28 +0.02 41 0 13,274 0
30DEC26 172.50 C 15.40 15.44 15.40 14.56 0.00 41 60 1,013 +46
30DEC26 175.00 C 14.47 14.98 14.47 13.89 0.00 41 62 330 +26
30DEC26 177.50 C 13.98 14.35 13.97 13.22 0.00 41 65 612 +65
30DEC26 180.00 C 13.28 13.28 13.28 12.55 -0.01 41 1 1,867 +1
30DEC26 182.50 C 0.00 0.00 0.00 11.88 -0.01 41 0 38 0
30DEC26 185.00 C 0.00 0.00 0.00 11.28 -0.02 41 0 57 0
30DEC26 187.50 C 0.00 0.00 0.00 10.77 -0.01 41 0 34 0
30DEC26 190.00 C 11.15 11.15 11.15 10.25 -0.01 41 1 593 0
30DEC26 192.50 C 10.60 10.60 10.60 9.73 -0.02 41 5 158 0
30DEC26 195.00 C 0.00 0.00 0.00 9.22 -0.01 41 0 24 0
30DEC26 197.50 C 9.76 9.76 9.76 8.70 -0.02 41 1 7 +1
30DEC26 200.00 C 0.00 0.00 0.00 8.28 -0.03 41 0 154 0
30DEC26 205.00 C 0.00 0.00 0.00 7.51 -0.03 41 0 32 0
30DEC26 210.00 C 0.00 0.00 0.00 6.74 -0.03 41 0 187 0
30DEC26 215.00 C 0.00 0.00 0.00 6.04 -0.02 41 0 64 0
30DEC26 220.00 C 6.60 6.60 6.60 5.48 -0.03 41 2 120 0
30DEC26 225.00 C 0.00 0.00 0.00 4.92 -0.03 41 0 10 0
30DEC26 230.00 C 0.00 0.00 0.00 4.37 -0.03 40 0 36 0
30DEC26 235.00 C 0.00 0.00 0.00 3.98 -0.02 41 0 213 0
30DEC26 240.00 C 0.00 0.00 0.00 3.59 -0.03 41 0 60 0
30DEC26 245.00 C 4.65 4.65 4.65 3.20 -0.03 40 30 58 +30
30DEC26 250.00 C 0.00 0.00 0.00 2.86 -0.03 40 0 36 0
30DEC26 255.00 C 0.00 0.00 0.00 2.60 -0.03 40 0 90 0
30DEC26 260.00 C 0.00 0.00 0.00 2.34 -0.02 40 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 2.08 -0.02 40 0 177 0
30DEC26 270.00 C 0.00 0.00 0.00 1.87 -0.02 40 0 101 0
30DEC26 275.00 C 0.00 0.00 0.00 1.70 -0.02 40 0 255 0
30DEC26 280.00 C 0.00 0.00 0.00 1.52 -0.03 40 0 61 0
30DEC26 285.00 C 0.00 0.00 0.00 1.35 -0.03 40 0 61 0
30DEC26 290.00 C 0.00 0.00 0.00 1.21 -0.02 40 0 25 0
30DEC26 295.00 C 0.00 0.00 0.00 1.10 -0.02 40 0 6 0
30DEC26 300.00 C 0.00 0.00 0.00 1.00 -0.01 40 0 1,701 0
TOTAL CALL 35,732 744,322 +9,998
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 400 0 200 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 381 0 179 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 363 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 345 0 260 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 328 0 511 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 311 0 197 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 295 0 300 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 279 0 495 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 263 0 567 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 248 0 500 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 233 0 1,443 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 219 0 467 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 204 0 807 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 190 0 460 0
26FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 176 0 1,483 0
26FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 162 0 1,035 0
26FEB26 120.00 P 0.00 0.00 0.00 0.01 0.00 148 0 10,042 0
26FEB26 122.50 P 0.00 0.00 0.00 0.01 0.00 135 0 1,787 0
26FEB26 125.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2,748 0
26FEB26 127.50 P 0.01 0.01 0.01 0.01 0.00 109 17 4,898 0
26FEB26 130.00 P 0.01 0.02 0.01 0.01 0.00 97 65 16,602 -4
26FEB26 132.50 P 0.01 0.03 0.01 0.01 0.00 84 55 3,831 -4
26FEB26 135.00 P 0.04 0.05 0.03 0.01 -0.01 71 103 13,787 -10
26FEB26 137.50 P 0.03 0.07 0.03 0.01 -0.04 59 53 5,500 -19
26FEB26 140.00 P 0.16 0.16 0.07 0.01 -0.15 46 719 12,978 +67
26FEB26 142.50 P 0.21 0.23 0.14 0.06 -0.36 44 644 3,607 -62
26FEB26 145.00 P 0.43 0.53 0.28 0.30 -0.66 44 659 4,497 +51
26FEB26 147.50 P 1.20 1.20 0.74 0.97 -0.92 43 1,147 3,749 -167
26FEB26 150.00 P 2.50 2.55 1.50 2.32 -0.92 41 762 6,917 -324
26FEB26 152.50 P 3.96 4.60 3.00 4.51 -0.48 51 167 4,284 -80
26FEB26 155.00 P 6.39 7.00 5.25 6.73 -0.54 44 467 6,982 -194
26FEB26 157.50 P 9.00 9.00 7.60 9.39 -0.21 78 88 4,885 -40
26FEB26 160.00 P 10.50 11.80 10.26 11.70 -0.32 0 240 13,178 -95
26FEB26 162.50 P 13.65 14.12 12.60 14.20 -0.34 0 59 2,446 -396
26FEB26 165.00 P 15.49 16.56 15.20 16.70 -0.30 0 469 5,299 -2,090
26FEB26 167.50 P 18.00 19.00 18.00 19.20 -0.30 0 130 706 -554
26FEB26 170.00 P 20.80 21.74 20.60 21.70 -0.30 0 537 2,801 -484
26FEB26 172.50 P 0.00 0.00 0.00 24.20 -0.30 0 1 1,476 -101
26FEB26 175.00 P 25.96 25.96 25.96 26.92 -0.08 178 1 222 -1,075
26FEB26 177.50 P 0.00 0.00 0.00 29.20 -0.30 0 0 15 -125
26FEB26 180.00 P 30.81 31.60 30.75 31.70 -0.30 0 33 105 0
26FEB26 182.50 P 0.00 0.00 0.00 34.41 -0.09 212 0 30 -18
26FEB26 185.00 P 0.00 0.00 0.00 36.91 -0.09 223 0 4 -20
26FEB26 187.50 P 0.00 0.00 0.00 39.42 -0.08 236 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 41.70 -0.30 0 0 120 -30
26FEB26 192.50 P 0.00 0.00 0.00 44.20 -0.30 0 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 46.85 -0.15 253 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 49.41 -0.09 277 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 51.70 -0.30 0 0 0 0
26FEB26 205.00 P 0.00 0.00 0.00 56.70 -0.30 0 0 0 0
26FEB26 210.00 P 0.00 0.00 0.00 61.70 -0.30 0 0 0 0
26FEB26 215.00 P 0.00 0.00 0.00 66.70 -0.30 0 0 0 0
26FEB26 220.00 P 0.00 0.00 0.00 71.70 -0.30 0 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 76.70 -0.30 0 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 81.70 -0.30 0 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 86.70 -0.30 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 91.70 -0.30 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 96.70 -0.30 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 101.70 -0.30 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 106.70 -0.30 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 111.70 -0.30 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 116.70 -0.30 0 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 121.70 -0.30 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 126.70 -0.30 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 131.70 -0.30 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 136.70 -0.30 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 141.70 -0.30 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 146.70 -0.30 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 151.70 -0.30 0 0 80 0
27FEB26 125.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27FEB26 127.50 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
27FEB26 130.00 P 0.01 0.01 0.01 0.01 0.00 68 150 150 +150
27FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 59 0 116 0
27FEB26 135.00 P 0.08 0.08 0.08 0.01 -0.03 50 3 211 +3
27FEB26 137.50 P 0.10 0.11 0.08 0.02 -0.09 45 56 674 +53
27FEB26 140.00 P 0.16 0.20 0.16 0.08 -0.22 44 68 756 +14
27FEB26 142.50 P 0.44 0.44 0.29 0.27 -0.36 45 363 569 +235
27FEB26 145.00 P 0.66 0.80 0.50 0.69 -0.57 43 488 664 -3
27FEB26 147.50 P 1.60 1.65 1.00 1.52 -0.70 43 376 950 -39
27FEB26 150.00 P 2.22 2.87 2.00 2.84 -0.72 42 86 692 -2
27FEB26 152.50 P 4.83 4.83 4.83 4.87 -0.38 48 1 160 -1
27FEB26 155.00 P 5.80 6.93 5.45 6.87 -0.59 43 11 82 -3
27FEB26 157.50 P 7.75 7.75 7.75 9.53 -0.17 63 1 27 0
27FEB26 160.00 P 0.00 0.00 0.00 11.79 -0.28 58 0 433 0
27FEB26 162.50 P 13.90 13.90 13.90 14.20 -0.34 0 12 12 -3
27FEB26 165.00 P 16.50 16.50 16.50 16.70 -0.30 0 8 0 -40
27FEB26 167.50 P 0.00 0.00 0.00 19.20 -0.30 0 0 0 0
27FEB26 170.00 P 0.00 0.00 0.00 21.70 -0.30 0 0 0 -3
27FEB26 172.50 P 0.00 0.00 0.00 24.20 -0.30 0 0 0 -6
27FEB26 175.00 P 0.00 0.00 0.00 26.92 -0.08 127 0 0 0
27FEB26 177.50 P 0.00 0.00 0.00 29.20 -0.30 0 0 0 0
06MAR26 125.00 P 0.08 0.08 0.08 0.01 -0.02 41 84 205 +84
06MAR26 127.50 P 0.00 0.00 0.00 0.02 -0.04 39 0 63 0
06MAR26 130.00 P 0.00 0.00 0.00 0.06 -0.07 40 0 59 0
06MAR26 132.50 P 0.25 0.25 0.25 0.12 -0.13 39 3 87 +3
06MAR26 135.00 P 0.40 0.40 0.37 0.25 -0.21 39 33 64 -26
06MAR26 137.50 P 0.60 0.60 0.52 0.48 -0.29 39 110 383 +63
06MAR26 140.00 P 1.11 1.11 0.80 0.87 -0.32 40 62 204 +31
06MAR26 142.50 P 1.43 1.43 1.19 1.41 -0.43 39 139 340 +46
06MAR26 145.00 P 2.15 2.25 1.85 2.15 -0.54 39 330 606 +175
06MAR26 147.50 P 2.81 3.30 2.68 3.17 -0.59 38 356 273 +159
06MAR26 150.00 P 3.84 4.36 3.65 4.49 -0.56 38 95 134 +60
06MAR26 152.50 P 6.24 6.24 6.19 6.08 -0.51 38 43 138 +43
06MAR26 155.00 P 7.08 7.86 7.04 7.82 -0.50 37 90 102 +90
06MAR26 157.50 P 9.59 9.59 9.59 9.98 -0.25 39 15 19 +15
06MAR26 160.00 P 0.00 0.00 0.00 12.17 -0.12 40 0 1 0
06MAR26 162.50 P 14.35 14.35 14.35 14.44 -0.46 39 12 17 +12
06MAR26 165.00 P 16.60 16.60 16.60 16.81 -0.41 39 8 8 +8
06MAR26 167.50 P 0.00 0.00 0.00 19.24 -0.37 39 0 2 0
06MAR26 170.00 P 0.00 0.00 0.00 21.71 -0.34 39 0 0 0
06MAR26 172.50 P 0.00 0.00 0.00 24.20 -0.31 0 0 0 0
06MAR26 175.00 P 25.72 25.72 25.72 26.92 -0.08 62 1 1 +1
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,985 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,119 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 84 0 5,128 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 80 0 768 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5,948 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,489 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4,160 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 66 0 5,732 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 4,493 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 60 0 604 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8,071 0
30MAR26 92.50 P 0.10 0.10 0.08 0.01 0.00 54 20 2,484 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2,626 0
30MAR26 97.50 P 0.10 0.10 0.10 0.01 0.00 48 1 9,640 -1
30MAR26 100.00 P 0.13 0.13 0.13 0.01 0.00 46 6 28,227 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 -0.01 43 0 2,182 0
30MAR26 105.00 P 0.19 0.19 0.19 0.02 -0.01 43 30 9,142 0
30MAR26 107.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 5,418 0
30MAR26 110.00 P 0.27 0.27 0.26 0.06 -0.02 43 18 16,426 +4
30MAR26 112.50 P 0.31 0.31 0.31 0.10 -0.03 43 1 3,050 0
30MAR26 115.00 P 0.35 0.36 0.35 0.15 -0.05 43 67 5,913 -66
30MAR26 117.50 P 0.00 0.00 0.00 0.23 -0.08 43 0 6,930 0
30MAR26 120.00 P 0.56 0.56 0.52 0.36 -0.09 43 19 14,814 +2
30MAR26 122.50 P 0.65 0.71 0.64 0.53 -0.11 43 122 4,552 +48
30MAR26 125.00 P 0.82 0.89 0.80 0.76 -0.15 43 83 11,785 +74
30MAR26 127.50 P 1.03 1.16 1.02 1.05 -0.16 43 337 8,484 +139
30MAR26 130.00 P 1.35 1.44 1.31 1.40 -0.17 43 411 28,707 +354
30MAR26 132.50 P 1.80 1.87 1.62 1.83 -0.21 42 387 50,581 -116
30MAR26 135.00 P 2.40 2.40 2.10 2.37 -0.28 42 619 25,705 +190
30MAR26 137.50 P 2.90 3.02 2.67 3.02 -0.32 42 388 10,118 +237
30MAR26 140.00 P 3.82 3.85 3.33 3.80 -0.33 42 783 17,170 +209
30MAR26 142.50 P 4.72 4.79 4.22 4.71 -0.37 42 597 9,116 +78
30MAR26 145.00 P 5.76 5.85 5.15 5.79 -0.34 42 818 13,962 -149
30MAR26 147.50 P 6.83 6.96 6.32 6.99 -0.30 42 147 8,005 -92
30MAR26 150.00 P 7.90 8.47 7.41 8.32 -0.29 42 1,257 16,330 -104
30MAR26 152.50 P 9.34 9.80 8.97 9.80 -0.20 42 321 7,024 -145
30MAR26 155.00 P 10.79 11.64 10.50 11.35 -0.25 42 409 8,321 +87
30MAR26 157.50 P 12.08 13.09 12.08 13.13 -0.27 43 72 2,865 +47
30MAR26 160.00 P 14.81 15.00 14.30 15.07 -0.06 44 480 11,218 +124
30MAR26 162.50 P 16.00 16.90 16.00 16.69 -0.57 42 8 3,254 +6
30MAR26 165.00 P 18.20 18.95 18.20 18.96 -0.22 44 79 13,480 +50
30MAR26 167.50 P 20.00 21.00 19.90 21.24 +0.18 46 115 2,398 +55
30MAR26 170.00 P 23.00 23.00 22.65 23.21 -0.19 45 2 8,106 +2
30MAR26 172.50 P 24.42 24.42 24.42 25.39 +0.02 45 1 1,304 +1
30MAR26 175.00 P 0.00 0.00 0.00 27.66 +0.06 45 0 4,267 0
30MAR26 177.50 P 0.00 0.00 0.00 30.25 +0.37 49 0 1,236 0
30MAR26 180.00 P 31.40 32.49 31.40 33.04 +0.69 55 661 1,217 +431
30MAR26 182.50 P 0.00 0.00 0.00 35.48 +0.90 57 0 399 0
30MAR26 185.00 P 0.00 0.00 0.00 37.97 +0.75 59 0 1,008 0
30MAR26 187.50 P 0.00 0.00 0.00 40.43 +0.79 61 0 484 0
30MAR26 190.00 P 41.00 41.20 41.00 41.75 -0.33 42 2 1,358 -1
30MAR26 192.50 P 0.00 0.00 0.00 44.22 -0.32 43 0 38 0
30MAR26 195.00 P 0.00 0.00 0.00 46.85 -0.17 50 0 93 0
30MAR26 197.50 P 0.00 0.00 0.00 49.41 -0.09 54 0 0 0
30MAR26 200.00 P 51.29 51.61 51.22 51.70 -0.30 0 129 3,166 +4
30MAR26 205.00 P 0.00 0.00 0.00 56.95 -0.05 61 0 40 0
30MAR26 210.00 P 0.00 0.00 0.00 61.70 -0.30 0 0 3 0
30MAR26 215.00 P 0.00 0.00 0.00 66.70 -0.55 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 72.55 -0.22 84 0 247 0
30MAR26 225.00 P 0.00 0.00 0.00 77.57 +0.46 88 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 82.57 +0.57 91 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 87.57 +0.57 95 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 92.57 +0.57 98 0 3,800 0
30MAR26 245.00 P 0.00 0.00 0.00 97.57 -0.32 101 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 102.56 +0.40 104 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 107.54 +0.54 107 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 112.54 +0.54 110 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 117.54 +0.54 113 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 122.53 +0.53 115 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 127.53 +0.53 118 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 132.53 +0.53 121 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 137.54 +0.17 124 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 142.54 +0.54 126 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 147.54 +0.54 129 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 152.54 +0.54 131 0 0 0
29APR26 80.00 P 0.08 0.08 0.08 0.01 0.00 50 12 1,435 +12
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 46 0 287 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 43 0 502 0
29APR26 90.00 P 0.15 0.15 0.15 0.01 0.00 41 8 258 +8
29APR26 92.50 P 0.00 0.00 0.00 0.02 0.00 42 0 175 0
29APR26 95.00 P 0.00 0.00 0.00 0.03 0.00 41 0 112 0
29APR26 97.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 209 0
29APR26 100.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 527 0
29APR26 102.50 P 0.00 0.00 0.00 0.09 -0.02 40 0 1,371 0
29APR26 105.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 975 0
29APR26 107.50 P 0.00 0.00 0.00 0.21 -0.04 40 0 1,589 0
29APR26 110.00 P 0.00 0.00 0.00 0.30 -0.05 40 0 313 0
29APR26 112.50 P 0.64 0.64 0.64 0.42 -0.06 40 1 158 +1
29APR26 115.00 P 0.76 0.76 0.75 0.59 -0.08 40 12 389 +12
29APR26 117.50 P 0.00 0.00 0.00 0.79 -0.11 40 0 517 0
29APR26 120.00 P 1.10 1.13 1.10 1.06 -0.12 40 2 1,106 +2
29APR26 122.50 P 1.39 1.39 1.39 1.38 -0.10 40 65 1,403 +65
29APR26 125.00 P 1.67 1.67 1.67 1.71 -0.11 40 65 6,331 +65
29APR26 127.50 P 2.09 2.09 2.09 2.13 -0.18 39 26 6,569 +26
29APR26 130.00 P 2.60 2.60 2.39 2.62 -0.23 39 120 2,553 -45
29APR26 132.50 P 3.09 3.20 3.01 3.25 -0.23 39 108 5,763 +1
29APR26 135.00 P 3.85 3.89 3.72 3.94 -0.27 39 120 4,913 -4
29APR26 137.50 P 4.56 4.65 4.24 4.73 -0.27 39 610 3,595 +476
29APR26 140.00 P 5.40 5.63 5.17 5.63 -0.30 39 150 3,535 +14
29APR26 142.50 P 6.24 6.65 6.18 6.62 -0.29 39 547 2,275 -18
29APR26 145.00 P 7.32 7.72 7.05 7.71 -0.34 39 210 2,932 +6
29APR26 147.50 P 8.95 8.99 8.25 8.93 -0.29 39 666 1,906 +536
29APR26 150.00 P 10.35 10.35 9.54 10.35 -0.20 39 8 3,106 -8
29APR26 152.50 P 11.15 11.74 11.15 11.82 -0.09 39 229 1,414 +18
29APR26 155.00 P 12.28 13.30 12.28 13.39 -0.13 40 8 6,500 +7
29APR26 157.50 P 14.45 14.45 14.45 15.31 +0.13 41 2 933 0
29APR26 160.00 P 0.00 0.00 0.00 16.61 -0.32 39 0 2,550 0
29APR26 162.50 P 0.00 0.00 0.00 18.63 -0.11 40 0 350 0
29APR26 165.00 P 0.00 0.00 0.00 20.59 -0.05 41 0 1,945 0
29APR26 167.50 P 0.00 0.00 0.00 21.65 -0.40 36 0 916 0
29APR26 170.00 P 24.00 24.00 24.00 25.03 +1.07 44 1 885 +1
29APR26 172.50 P 0.00 0.00 0.00 25.81 -0.36 36 0 1,094 0
29APR26 175.00 P 0.00 0.00 0.00 29.33 +0.90 45 0 433 0
29APR26 177.50 P 30.40 30.40 30.40 30.80 +0.14 41 16 243 +16
29APR26 180.00 P 0.00 0.00 0.00 33.04 +0.68 41 0 176 0
29APR26 182.50 P 0.00 0.00 0.00 35.48 -0.02 43 0 142 0
29APR26 185.00 P 36.01 37.00 36.01 38.55 +0.75 49 2 71 +2
29APR26 187.50 P 0.00 0.00 0.00 40.76 +0.66 48 0 1 0
29APR26 190.00 P 0.00 0.00 0.00 42.36 -0.10 43 0 127 0
29APR26 192.50 P 0.00 0.00 0.00 44.82 +0.20 44 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 47.88 +0.65 51 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 49.41 -0.25 41 0 30 0
29APR26 200.00 P 0.00 0.00 0.00 52.50 -0.23 51 0 61 0
29APR26 205.00 P 0.00 0.00 0.00 56.95 -0.07 46 0 71 0
29APR26 210.00 P 0.00 0.00 0.00 61.70 -0.30 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 67.60 +0.35 61 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 72.55 -0.22 63 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 77.57 +0.07 66 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 82.57 +0.03 69 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 87.57 +0.57 71 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 92.57 +0.31 74 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 97.57 -0.32 76 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 102.56 +0.40 79 0 0 0
28MAY26 120.00 P 2.00 2.00 1.90 1.98 -0.13 40 76 900 +74
28MAY26 122.50 P 2.20 2.20 2.20 2.42 -0.16 40 2 592 +2
28MAY26 125.00 P 2.75 2.84 2.75 2.90 -0.18 40 308 1,144 +268
28MAY26 127.50 P 0.00 0.00 0.00 3.45 -0.26 40 0 566 0
28MAY26 130.00 P 0.00 0.00 0.00 4.09 -0.26 40 0 940 0
28MAY26 132.50 P 4.67 4.69 4.46 4.82 -0.31 40 544 1,771 +514
28MAY26 135.00 P 5.37 5.51 5.22 5.63 -0.31 40 638 2,903 +638
28MAY26 137.50 P 0.00 0.00 0.00 6.50 -0.35 40 0 1,607 0
28MAY26 140.00 P 7.30 7.40 7.30 7.49 -0.35 39 3 1,023 +3
28MAY26 142.50 P 8.29 8.40 8.29 8.57 -0.31 40 3 1,802 +3
28MAY26 145.00 P 9.45 9.67 9.45 9.75 -0.32 40 25 2,455 -5
28MAY26 147.50 P 10.97 11.03 10.68 11.01 -0.24 40 500 1,943 +500
28MAY26 150.00 P 12.02 12.02 12.02 12.39 -0.20 40 10 3,353 +10
28MAY26 152.50 P 0.00 0.00 0.00 13.85 -0.13 40 0 395 0
28MAY26 155.00 P 0.00 0.00 0.00 15.40 -0.17 40 0 1,259 0
28MAY26 157.50 P 0.00 0.00 0.00 17.03 -0.16 40 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 18.72 -0.29 41 0 495 0
28MAY26 162.50 P 0.00 0.00 0.00 20.28 -0.55 40 0 142 0
28MAY26 165.00 P 0.00 0.00 0.00 22.43 -0.02 41 0 168 0
28MAY26 167.50 P 0.00 0.00 0.00 24.20 -0.27 41 0 205 0
28MAY26 170.00 P 0.00 0.00 0.00 26.07 -0.28 41 0 153 0
28MAY26 172.50 P 0.00 0.00 0.00 27.03 -0.45 37 0 35 0
28MAY26 175.00 P 0.00 0.00 0.00 30.75 +1.36 44 0 75 0
28MAY26 177.50 P 0.00 0.00 0.00 31.67 +0.26 39 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 35.07 +1.62 45 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 35.48 -0.02 36 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 39.54 +1.74 46 0 4 0
28MAY26 187.50 P 0.00 0.00 0.00 41.82 +0.91 47 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 44.13 +1.67 48 0 16 0
28MAY26 192.50 P 0.00 0.00 0.00 44.90 -0.64 38 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 47.88 +0.15 43 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 50.98 +0.81 49 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 52.52 -0.21 44 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 58.54 +1.47 54 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 61.82 -0.33 40 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 67.60 +0.35 52 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 72.55 -0.22 54 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 77.57 +0.07 56 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 82.57 +0.03 59 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 87.57 +0.57 61 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 92.57 +0.31 63 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 97.57 -0.32 65 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 102.56 +0.40 67 0 0 0
29JUN26 80.00 P 0.33 0.33 0.33 0.04 -0.01 41 2 3,065 +2
29JUN26 82.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 768 0
29JUN26 85.00 P 0.42 0.42 0.42 0.08 -0.02 40 10 6,586 +10
29JUN26 87.50 P 0.00 0.00 0.00 0.11 -0.03 40 0 466 0
29JUN26 90.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 2,121 0
29JUN26 92.50 P 0.00 0.00 0.00 0.23 -0.04 40 0 1,044 0
29JUN26 95.00 P 0.00 0.00 0.00 0.32 -0.04 40 0 5,019 0
29JUN26 97.50 P 0.00 0.00 0.00 0.43 -0.06 40 0 2,132 0
29JUN26 100.00 P 0.00 0.00 0.00 0.56 -0.06 40 0 6,880 0
29JUN26 102.50 P 0.00 0.00 0.00 0.74 -0.08 40 0 2,018 0
29JUN26 105.00 P 0.00 0.00 0.00 0.93 -0.10 40 0 4,549 0
29JUN26 107.50 P 0.00 0.00 0.00 1.20 -0.11 40 0 4,106 0
29JUN26 110.00 P 0.00 0.00 0.00 1.48 -0.12 40 0 4,483 0
29JUN26 112.50 P 1.97 1.97 1.96 1.84 -0.15 40 130 3,641 +65
29JUN26 115.00 P 2.30 2.30 2.20 2.23 -0.09 40 66 6,744 +66
29JUN26 117.50 P 2.68 2.68 2.68 2.67 -0.07 40 75 2,457 +75
29JUN26 120.00 P 3.04 3.08 3.04 3.14 -0.09 40 147 11,266 +17
29JUN26 122.50 P 3.67 3.67 3.56 3.63 -0.18 40 130 4,813 +65
29JUN26 125.00 P 4.08 4.20 4.08 4.22 -0.24 39 65 8,019 +30
29JUN26 127.50 P 4.85 4.85 4.85 4.90 -0.24 39 16 2,399 +2
29JUN26 130.00 P 5.43 5.63 5.43 5.67 -0.28 39 17 7,723 +14
29JUN26 132.50 P 6.39 6.39 6.19 6.48 -0.29 39 104 3,731 +39
29JUN26 135.00 P 7.13 7.20 6.93 7.38 -0.33 39 58 10,630 +34
29JUN26 137.50 P 8.30 8.30 7.91 8.38 -0.33 39 141 4,150 +119
29JUN26 140.00 P 9.10 9.30 8.97 9.37 -0.35 39 298 6,450 +217
29JUN26 142.50 P 0.00 0.00 0.00 10.54 -0.37 39 0 10,248 0
29JUN26 145.00 P 11.40 11.52 11.40 11.76 -0.33 39 3 13,212 +1
29JUN26 147.50 P 12.63 12.63 12.63 13.06 -0.29 39 1 2,831 +1
29JUN26 150.00 P 14.40 14.40 13.90 14.45 -0.28 39 3 13,432 +2
29JUN26 152.50 P 15.42 15.42 15.42 15.90 -0.20 39 1 1,855 -1
29JUN26 155.00 P 0.00 0.00 0.00 17.42 -0.20 39 0 3,204 0
29JUN26 157.50 P 0.00 0.00 0.00 19.02 -0.21 39 0 1,110 0
29JUN26 160.00 P 20.73 20.73 20.70 20.70 -0.19 39 35 12,188 +1
29JUN26 162.50 P 0.00 0.00 0.00 22.33 -0.37 39 0 1,601 0
29JUN26 165.00 P 0.00 0.00 0.00 24.09 -0.41 39 0 6,787 0
29JUN26 167.50 P 0.00 0.00 0.00 26.15 -0.18 40 0 855 0
29JUN26 170.00 P 0.00 0.00 0.00 27.87 -0.35 39 0 557 0
29JUN26 172.50 P 0.00 0.00 0.00 29.58 -0.55 39 0 2,171 0
29JUN26 175.00 P 0.00 0.00 0.00 31.33 -1.51 38 0 2,682 0
29JUN26 177.50 P 0.00 0.00 0.00 34.84 +1.03 43 0 220 0
29JUN26 180.00 P 0.00 0.00 0.00 36.90 +1.67 44 0 871 0
29JUN26 182.50 P 0.00 0.00 0.00 37.56 +0.31 38 0 550 0
29JUN26 185.00 P 0.00 0.00 0.00 40.16 -0.02 40 0 366 0
29JUN26 187.50 P 0.00 0.00 0.00 42.02 -0.44 39 0 96 0
29JUN26 190.00 P 0.00 0.00 0.00 44.71 +0.03 41 0 596 0
29JUN26 192.50 P 0.00 0.00 0.00 45.88 -1.20 36 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 48.26 +0.53 37 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 51.82 +0.35 44 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 52.52 -0.81 35 0 13 0
29JUN26 205.00 P 0.00 0.00 0.00 58.54 +1.39 44 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 62.46 -0.56 39 0 11 0
29JUN26 215.00 P 0.00 0.00 0.00 68.56 +1.03 49 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 73.27 +0.50 49 0 11 0
29JUN26 225.00 P 0.00 0.00 0.00 77.57 +0.07 47 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 82.57 +0.03 49 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 87.57 +0.54 51 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 92.57 +0.31 53 0 34 0
29JUN26 245.00 P 0.00 0.00 0.00 97.57 -0.32 55 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 102.56 +0.40 57 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 107.54 +0.54 58 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 112.54 +0.54 60 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 117.54 +0.22 62 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 122.53 +0.53 63 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 127.53 +0.53 65 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 132.53 +0.06 66 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 137.54 -0.04 68 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 142.54 +0.54 70 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 147.54 +0.54 71 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 152.54 +0.54 73 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.29 -0.02 40 0 1,170 0
29SEP26 82.50 P 0.00 0.00 0.00 0.38 -0.02 40 0 194 0
29SEP26 85.00 P 0.00 0.00 0.00 0.50 -0.03 40 0 40 0
29SEP26 87.50 P 0.00 0.00 0.00 0.64 -0.03 40 0 21 0
29SEP26 90.00 P 0.00 0.00 0.00 0.80 -0.04 40 0 98 0
29SEP26 92.50 P 0.00 0.00 0.00 1.01 -0.04 40 0 615 0
29SEP26 95.00 P 1.60 1.60 1.60 1.22 -0.06 40 5 303 -2
29SEP26 97.50 P 1.86 1.86 1.86 1.51 -0.06 40 1 124 +1
29SEP26 100.00 P 1.95 1.95 1.95 1.81 -0.06 40 10 530 0
29SEP26 102.50 P 0.00 0.00 0.00 2.17 -0.08 40 0 226 0
29SEP26 105.00 P 0.00 0.00 0.00 2.58 -0.08 41 0 2,604 0
29SEP26 107.50 P 0.00 0.00 0.00 2.99 -0.06 40 0 186 0
29SEP26 110.00 P 3.58 3.58 3.57 3.53 -0.10 41 130 1,640 +130
29SEP26 112.50 P 4.02 4.02 4.02 3.83 -0.30 40 65 1,594 +65
29SEP26 115.00 P 0.00 0.00 0.00 4.48 -0.07 40 0 6,253 0
29SEP26 117.50 P 5.05 5.05 5.05 5.14 -0.11 40 65 915 +65
29SEP26 120.00 P 5.60 5.60 5.58 5.78 -0.11 40 21 3,163 +21
29SEP26 122.50 P 6.30 6.30 6.30 6.46 -0.14 40 20 1,298 +20
29SEP26 125.00 P 0.00 0.00 0.00 7.26 -0.15 39 0 2,880 0
29SEP26 127.50 P 7.98 7.98 7.98 8.09 -0.16 39 1 1,430 +1
29SEP26 130.00 P 8.73 8.95 8.68 8.95 -0.19 39 1,361 10,805 +1,360
29SEP26 132.50 P 9.77 9.88 9.47 9.97 -0.18 39 150 2,168 +150
29SEP26 135.00 P 10.42 10.92 10.42 10.98 -0.19 39 520 5,378 +421
29SEP26 137.50 P 0.00 0.00 0.00 12.02 -0.18 39 0 1,443 0
29SEP26 140.00 P 13.00 13.00 13.00 13.20 -0.19 39 1 8,685 +1
29SEP26 142.50 P 0.00 0.00 0.00 14.42 -0.18 39 0 1,552 0
29SEP26 145.00 P 0.00 0.00 0.00 15.71 -0.16 39 0 9,239 0
29SEP26 147.50 P 0.00 0.00 0.00 17.08 -0.15 39 0 2,594 0
29SEP26 150.00 P 18.11 18.11 18.11 18.49 -0.15 39 1 9,350 +1
29SEP26 152.50 P 0.00 0.00 0.00 19.99 -0.13 39 0 3,000 0
29SEP26 155.00 P 0.00 0.00 0.00 21.51 -0.23 40 0 8,572 0
29SEP26 157.50 P 0.00 0.00 0.00 23.12 -0.19 40 0 1,807 0
29SEP26 160.00 P 0.00 0.00 0.00 24.62 -0.25 39 0 6,829 0
29SEP26 162.50 P 0.00 0.00 0.00 26.14 -0.51 39 0 756 0
29SEP26 165.00 P 0.00 0.00 0.00 28.18 +0.27 40 0 3,018 0
29SEP26 167.50 P 0.00 0.00 0.00 29.68 -0.09 40 0 1,227 0
29SEP26 170.00 P 0.00 0.00 0.00 31.58 -1.32 40 0 529 0
29SEP26 172.50 P 0.00 0.00 0.00 33.34 -1.49 40 0 514 0
29SEP26 175.00 P 0.00 0.00 0.00 35.92 -0.33 41 0 1,059 0
29SEP26 177.50 P 0.00 0.00 0.00 37.47 +0.92 41 0 206 0
29SEP26 180.00 P 39.36 39.36 39.36 40.25 +1.56 43 2 1,962 +2
29SEP26 182.50 P 0.00 0.00 0.00 40.26 -1.02 38 0 30 0
29SEP26 185.00 P 0.00 0.00 0.00 43.42 +0.77 41 0 85 0
29SEP26 187.50 P 0.00 0.00 0.00 44.54 -1.46 39 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 47.49 -1.11 41 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 49.27 -0.43 40 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 50.81 +0.02 39 0 17 0
29SEP26 197.50 P 0.00 0.00 0.00 53.41 -0.25 40 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 55.67 -0.41 40 0 320 0
29SEP26 205.00 P 0.00 0.00 0.00 60.05 +0.19 40 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 65.24 +0.41 43 0 6 0
29SEP26 215.00 P 0.00 0.00 0.00 69.49 +1.34 42 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 73.74 -0.08 41 0 72 0
29SEP26 225.00 P 0.00 0.00 0.00 78.48 +0.96 42 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 83.12 -0.25 42 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 88.06 +0.84 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 92.57 0.00 42 0 6 0
29SEP26 245.00 P 0.00 0.00 0.00 97.57 -0.32 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 102.56 +0.35 45 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 107.93 +0.83 49 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 112.54 +0.51 48 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 117.54 +0.22 49 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 122.53 +0.53 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 127.53 +0.53 52 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 132.53 +0.06 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 137.54 -0.04 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 142.54 +0.26 56 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 147.54 +0.54 57 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 152.54 +0.54 58 0 0 0
30DEC26 80.00 P 1.35 1.35 1.35 0.76 -0.02 40 4 992 0
30DEC26 82.50 P 0.00 0.00 0.00 0.95 -0.04 40 0 76 0
30DEC26 85.00 P 0.00 0.00 0.00 1.16 -0.04 40 0 156 0
30DEC26 87.50 P 0.00 0.00 0.00 1.39 -0.06 40 0 79 0
30DEC26 90.00 P 0.00 0.00 0.00 1.69 -0.06 40 0 288 0
30DEC26 92.50 P 0.00 0.00 0.00 2.00 -0.05 41 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 2.35 -0.08 40 0 2,068 0
30DEC26 97.50 P 0.00 0.00 0.00 2.77 -0.08 41 0 105 0
30DEC26 100.00 P 3.38 3.39 3.38 3.19 -0.08 41 11 914 +11
30DEC26 102.50 P 3.93 3.93 3.93 3.68 -0.11 41 30 327 0
30DEC26 105.00 P 0.00 0.00 0.00 4.24 -0.10 41 1,000 4,412 +1,000
30DEC26 107.50 P 4.67 4.74 4.67 4.79 -0.11 41 130 1,056 +94
30DEC26 110.00 P 5.13 5.29 5.13 5.29 -0.01 40 16 2,577 +4
30DEC26 112.50 P 0.00 0.00 0.00 5.88 -0.06 40 0 2,954 0
30DEC26 115.00 P 6.38 6.38 6.38 6.55 -0.08 40 65 759 +65
30DEC26 117.50 P 7.12 7.13 7.12 7.25 -0.09 40 115 759 +65
30DEC26 120.00 P 7.87 7.87 7.87 7.99 -0.15 40 20 1,873 +20
30DEC26 122.50 P 8.66 8.66 8.66 8.84 -0.15 39 20 1,327 +20
30DEC26 125.00 P 9.48 9.48 9.48 9.69 -0.16 39 20 907 +20
30DEC26 127.50 P 10.60 10.60 10.43 10.62 -0.18 39 68 2,373 +68
30DEC26 130.00 P 11.40 11.60 11.28 11.65 -0.18 39 44 8,792 +10
30DEC26 132.50 P 12.43 12.48 12.43 12.68 -0.19 39 58 1,432 +58
30DEC26 135.00 P 13.40 13.58 13.40 13.72 -0.19 39 186 2,702 +181
30DEC26 137.50 P 0.00 0.00 0.00 14.87 -0.19 39 0 2,123 0
30DEC26 140.00 P 15.79 15.79 15.79 16.12 -0.17 39 620 1,945 +502
30DEC26 142.50 P 16.91 16.95 16.75 17.38 -0.14 39 100 339 +100
30DEC26 145.00 P 18.40 18.50 18.30 18.53 -0.26 39 4 4,399 +2
30DEC26 147.50 P 19.65 19.65 19.65 20.00 -0.17 39 1 487 0
30DEC26 150.00 P 21.00 21.00 20.80 21.45 -0.15 39 3 2,209 +1
30DEC26 152.50 P 0.00 0.00 0.00 22.93 -0.16 39 0 988 0
30DEC26 155.00 P 0.00 0.00 0.00 24.48 -0.32 40 0 3,404 0
30DEC26 157.50 P 0.00 0.00 0.00 26.07 -0.19 40 0 216 0
30DEC26 160.00 P 0.00 0.00 0.00 27.61 -0.19 40 0 2,257 0
30DEC26 162.50 P 0.00 0.00 0.00 29.26 -0.26 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 30.96 -0.26 40 0 6,264 0
30DEC26 167.50 P 0.00 0.00 0.00 32.39 -0.50 39 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 33.93 -0.64 39 0 6,432 0
30DEC26 172.50 P 0.00 0.00 0.00 36.17 -0.52 40 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 38.33 -0.85 40 0 208 0
30DEC26 177.50 P 0.00 0.00 0.00 40.20 +0.05 41 0 163 0
30DEC26 180.00 P 0.00 0.00 0.00 41.22 -0.56 39 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 44.69 +0.86 42 0 57 0
30DEC26 185.00 P 0.00 0.00 0.00 46.35 +0.60 42 0 3 0
30DEC26 187.50 P 0.00 0.00 0.00 48.38 +0.40 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 49.00 -0.21 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 51.77 -0.25 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 53.60 +0.21 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 56.13 +0.76 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 56.93 -0.88 38 0 67 0
30DEC26 205.00 P 0.00 0.00 0.00 63.06 +0.23 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 65.51 -1.17 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 71.16 -0.68 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 76.00 -0.32 43 0 44 0
30DEC26 225.00 P 0.00 0.00 0.00 80.57 +1.78 43 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 84.33 +0.85 41 0 92 0
30DEC26 235.00 P 0.00 0.00 0.00 89.50 +0.20 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 93.69 +0.90 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 98.35 +0.46 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 102.56 +0.35 40 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 107.97 -0.01 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 112.69 +0.35 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 117.54 +0.22 43 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 122.53 +0.35 44 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 127.53 +0.44 46 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 132.53 +0.06 47 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 137.54 -0.04 48 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 142.54 +0.26 49 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 147.54 +0.54 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 152.54 +0.54 51 0 96 0
TOTAL PUT 29,077 1,043,121 +5,229
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$ 13.88
26FEB26 7.50 C 0.00 0.00 0.00 6.38 +0.63 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 6.13 +0.62 0 0 2 0
26FEB26 8.00 C 0.00 0.00 0.00 5.88 +0.62 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.63 +0.63 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.38 +0.63 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 5.13 +0.63 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.88 +0.63 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.63 +0.62 0 0 45 0
26FEB26 9.50 C 0.00 0.00 0.00 4.38 +0.63 0 0 21 0
26FEB26 9.75 C 0.00 0.00 0.00 4.13 +0.62 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.88 +0.63 0 0 115 0
26FEB26 10.50 C 0.00 0.00 0.00 3.38 +0.63 0 0 45 0
26FEB26 11.00 C 0.00 0.00 0.00 2.88 +0.62 0 0 328 0
26FEB26 11.50 C 2.30 2.30 2.30 2.38 +0.63 0 1 268 0
26FEB26 12.00 C 1.50 1.50 1.50 1.88 +0.63 0 2 323 0
26FEB26 12.50 C 1.25 1.25 1.25 1.38 +0.62 0 13 368 -1
26FEB26 13.00 C 0.52 0.65 0.52 0.89 +0.55 72 13 203 -11
26FEB26 13.50 C 0.17 0.55 0.17 0.45 +0.33 71 47 135 -37
26FEB26 14.00 C 0.09 0.23 0.09 0.14 +0.11 66 72 796 -28
26FEB26 14.50 C 0.06 0.08 0.05 0.03 +0.02 70 20 203 +10
26FEB26 15.00 C 0.02 0.02 0.02 0.01 0.00 84 33 253 -11
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 112 0 251 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 138 0 729 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 162 0 402 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 185 0 130 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 207 0 80 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 228 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 248 0 18 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 268 0 37 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 286 0 59 0
30MAR26 2.90 C 0.00 0.00 0.00 10.99 +0.59 186 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 10.89 +0.59 180 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 10.79 +0.64 174 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 10.69 +0.59 168 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 10.59 +0.59 163 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 10.49 +0.59 157 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 10.39 +0.59 151 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 10.29 +0.59 144 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 10.19 +0.58 137 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 10.09 +0.61 128 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 9.99 +0.52 110 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 9.89 +0.62 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 9.79 +0.63 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 9.69 +0.61 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 9.59 +0.52 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 9.49 +0.61 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 9.39 +0.52 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 9.29 +0.63 0 0 240 0
30MAR26 4.70 C 0.00 0.00 0.00 9.19 +0.63 0 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 9.09 +0.57 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.99 +0.58 0 0 2 0
30MAR26 5.00 C 0.00 0.00 0.00 8.89 +0.63 0 0 19 0
30MAR26 5.25 C 0.00 0.00 0.00 8.64 +0.57 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.39 +0.63 0 0 28 0
30MAR26 5.75 C 0.00 0.00 0.00 8.14 +0.51 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.90 +0.63 108 0 18 0
30MAR26 6.25 C 0.00 0.00 0.00 7.65 +0.59 102 0 33 0
30MAR26 6.50 C 0.00 0.00 0.00 7.40 +0.53 95 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 7.15 +0.62 89 0 151 0
30MAR26 7.00 C 0.00 0.00 0.00 6.90 +0.62 82 0 8 0
30MAR26 7.25 C 0.00 0.00 0.00 6.65 +0.63 76 0 38 0
30MAR26 7.50 C 0.00 0.00 0.00 6.40 +0.63 68 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 6.15 +0.62 58 0 20 0
30MAR26 8.00 C 0.00 0.00 0.00 5.90 +0.58 0 0 25 0
30MAR26 8.25 C 0.00 0.00 0.00 5.65 +0.58 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.40 +0.62 0 0 6 0
30MAR26 8.75 C 0.00 0.00 0.00 5.15 +0.53 0 0 63 0
30MAR26 9.00 C 0.00 0.00 0.00 4.90 +0.61 0 0 6 0
30MAR26 9.25 C 0.00 0.00 0.00 4.66 +0.65 57 0 1 0
30MAR26 9.50 C 0.00 0.00 0.00 4.41 +0.60 53 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.16 +0.65 49 0 15 0
30MAR26 10.00 C 0.00 0.00 0.00 3.92 +0.58 53 0 1,284 0
30MAR26 10.50 C 0.00 0.00 0.00 3.44 +0.63 54 0 15 0
30MAR26 11.00 C 0.00 0.00 0.00 2.97 +0.56 53 0 77 0
30MAR26 11.50 C 0.00 0.00 0.00 2.44 +0.46 38 0 52 0
30MAR26 12.00 C 2.00 2.00 2.00 2.06 +0.46 48 5 303 +2
30MAR26 12.50 C 0.00 0.00 0.00 1.67 +0.40 48 2 89 -2
30MAR26 13.00 C 1.40 1.40 1.40 1.34 +0.37 49 2 258 0
30MAR26 13.50 C 0.83 1.09 0.82 1.05 +0.30 50 130 415 +118
30MAR26 14.00 C 0.67 0.93 0.67 0.81 +0.24 51 56 1,462 +19
30MAR26 14.50 C 0.48 0.73 0.48 0.65 +0.24 53 49 220 +10
30MAR26 15.00 C 0.46 0.54 0.46 0.47 +0.17 52 46 256 +8
30MAR26 15.50 C 0.37 0.37 0.37 0.35 +0.14 53 10 235 0
30MAR26 16.00 C 0.24 0.24 0.24 0.25 +0.11 53 30 149 -24
30MAR26 16.50 C 0.21 0.26 0.20 0.18 +0.08 53 16 140 +7
30MAR26 17.00 C 0.20 0.20 0.20 0.12 +0.05 52 34 158 0
30MAR26 17.50 C 0.00 0.00 0.00 0.09 +0.04 53 0 178 0
30MAR26 18.00 C 0.08 0.08 0.08 0.06 +0.03 53 2 167 +2
30MAR26 18.50 C 0.00 0.00 0.00 0.04 +0.02 53 0 22 0
30MAR26 19.00 C 0.00 0.00 0.00 0.03 +0.02 54 0 40 0
30MAR26 19.50 C 0.04 0.06 0.04 0.02 +0.01 54 20 34 +6
29APR26 8.75 C 0.00 0.00 0.00 5.22 +0.60 64 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.90 +0.56 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.66 +0.56 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.42 +0.56 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.16 +0.53 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.92 +0.51 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.47 +0.51 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.11 +0.59 51 0 14 0
29APR26 11.50 C 0.00 0.00 0.00 2.63 +0.45 45 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.26 +0.37 47 3 201 0
29APR26 12.50 C 0.00 0.00 0.00 1.96 +0.41 50 0 97 0
29APR26 13.00 C 1.65 1.65 1.65 1.63 +0.34 49 3 280 0
29APR26 13.50 C 1.44 1.44 1.44 1.36 +0.31 49 1 388 0
29APR26 14.00 C 1.08 1.08 1.08 1.13 +0.26 50 1 176 +1
29APR26 14.50 C 0.77 0.77 0.77 0.93 +0.23 50 15 102 +15
29APR26 15.00 C 0.77 0.84 0.77 0.78 +0.22 51 3 1,070 +3
29APR26 15.50 C 0.00 0.00 0.00 0.64 +0.19 52 0 58 0
29APR26 16.00 C 0.00 0.00 0.00 0.52 +0.17 52 0 102 0
29APR26 16.50 C 0.00 0.00 0.00 0.41 +0.14 52 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 0.32 +0.11 51 0 149 0
29APR26 17.50 C 0.00 0.00 0.00 0.25 +0.09 51 0 30 0
29APR26 18.00 C 0.00 0.00 0.00 0.20 +0.07 52 0 110 0
29APR26 18.50 C 0.20 0.20 0.20 0.15 +0.05 51 1 11 +1
29APR26 19.00 C 0.00 0.00 0.00 0.12 +0.04 52 0 0 0
29APR26 19.50 C 0.15 0.15 0.15 0.09 +0.03 51 1 124 +1
28MAY26 9.00 C 0.00 0.00 0.00 4.91 +0.52 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.69 +0.54 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.46 +0.53 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.24 +0.52 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.01 +0.53 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.56 +0.48 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.17 +0.48 45 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.78 +0.44 45 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 2.44 +0.43 47 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 2.12 +0.37 47 0 39 0
28MAY26 13.00 C 0.00 0.00 0.00 1.84 +0.34 48 2 37 +2
28MAY26 13.50 C 0.00 0.00 0.00 1.59 +0.31 49 0 15 0
28MAY26 14.00 C 1.33 1.33 1.33 1.37 +0.28 49 1 61 +1
28MAY26 14.50 C 0.00 0.00 0.00 1.18 +0.27 50 0 36 0
28MAY26 15.00 C 0.00 0.00 0.00 1.01 +0.25 50 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 0.87 +0.24 51 0 24 0
28MAY26 16.00 C 0.00 0.00 0.00 0.73 +0.21 51 0 15 0
28MAY26 16.50 C 0.00 0.00 0.00 0.61 +0.19 51 0 24 0
28MAY26 17.00 C 0.00 0.00 0.00 0.51 +0.16 51 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.42 +0.14 51 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.35 +0.12 51 0 14 0
28MAY26 18.50 C 0.42 0.42 0.42 0.28 +0.09 50 15 15 +15
28MAY26 19.00 C 0.00 0.00 0.00 0.23 +0.08 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.19 +0.07 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 10.19 +0.56 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 10.12 +0.64 82 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 10.02 +0.55 78 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 9.92 +0.64 74 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 9.82 +0.64 67 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 9.72 +0.64 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 9.59 +0.52 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 9.52 +0.64 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 9.40 +0.53 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 9.32 +0.64 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 9.19 +0.53 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 9.13 +0.61 69 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 8.99 +0.58 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.89 +0.56 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.64 +0.57 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 8.39 +0.58 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.14 +0.51 0 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 7.90 +0.59 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.65 +0.59 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.40 +0.53 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 7.15 +0.54 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.96 +0.62 53 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 6.67 +0.58 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 6.41 +0.56 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.18 +0.56 0 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 5.94 +0.57 0 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 5.69 +0.56 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.46 +0.56 0 0 2 0
29JUN26 8.75 C 0.00 0.00 0.00 5.22 +0.53 33 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 5.01 +0.57 43 0 601 0
29JUN26 9.25 C 0.00 0.00 0.00 4.76 +0.53 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.56 +0.55 44 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 4.31 +0.52 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.08 +0.49 41 0 28 0
29JUN26 10.50 C 0.00 0.00 0.00 3.68 +0.48 43 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 3.30 +0.47 45 0 85 0
29JUN26 11.50 C 0.00 0.00 0.00 2.95 +0.45 46 0 15 0
29JUN26 12.00 C 0.00 0.00 0.00 2.63 +0.40 47 0 181 0
29JUN26 12.50 C 0.00 0.00 0.00 2.33 +0.39 48 0 47 0
29JUN26 13.00 C 0.00 0.00 0.00 2.06 +0.38 48 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.81 +0.34 48 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.59 +0.31 49 0 21 0
29JUN26 14.50 C 0.00 0.00 0.00 1.39 +0.27 49 0 110 0
29JUN26 15.00 C 0.00 0.00 0.00 1.21 +0.25 49 0 35 0
29JUN26 15.50 C 0.00 0.00 0.00 1.07 +0.25 50 0 156 0
29JUN26 16.00 C 0.00 0.00 0.00 0.94 +0.24 50 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.83 +0.23 51 0 54 0
29JUN26 17.00 C 0.00 0.00 0.00 0.71 +0.20 51 0 34 0
29JUN26 17.50 C 0.00 0.00 0.00 0.61 +0.18 51 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.53 +0.17 51 0 23 0
29JUN26 18.50 C 0.00 0.00 0.00 0.45 +0.15 51 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.38 +0.12 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.33 +0.11 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 9.22 +0.56 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 9.13 +0.61 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 9.03 +0.62 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 8.93 +0.60 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 8.68 +0.61 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 8.43 +0.62 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 8.19 +0.56 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 7.91 +0.58 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 7.70 +0.64 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 7.43 +0.56 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 7.18 +0.57 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.96 +0.59 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.72 +0.58 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.47 +0.58 42 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 6.20 +0.54 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.00 +0.55 44 0 50 0
29SEP26 8.25 C 0.00 0.00 0.00 5.78 +0.59 45 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 5.56 +0.58 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.34 +0.57 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.14 +0.53 47 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 4.95 +0.58 48 0 10 0
29SEP26 9.50 C 0.00 0.00 0.00 4.74 +0.56 48 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 4.53 +0.54 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.32 +0.51 47 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.98 +0.51 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.64 +0.48 48 0 14 0
29SEP26 11.50 C 3.25 3.25 3.25 3.32 +0.46 48 2 17 0
29SEP26 12.00 C 0.00 0.00 0.00 3.00 +0.39 48 0 113 0
29SEP26 12.50 C 0.00 0.00 0.00 2.75 +0.38 49 0 55 0
29SEP26 13.00 C 0.00 0.00 0.00 2.51 +0.38 49 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 2.27 +0.34 49 0 1,005 0
29SEP26 14.00 C 1.86 1.86 1.86 2.06 +0.31 49 15 35 +15
29SEP26 14.50 C 1.69 1.69 1.69 1.86 +0.27 49 15 30 +15
29SEP26 15.00 C 0.00 0.00 0.00 1.70 +0.27 50 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 1.55 +0.27 50 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.42 +0.27 51 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 1.30 +0.28 51 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.17 +0.25 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 1.05 +0.23 51 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.95 +0.22 51 0 1,005 0
29SEP26 18.50 C 0.00 0.00 0.00 0.85 +0.19 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.76 +0.18 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.69 +0.17 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.10 +0.56 45 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.90 +0.56 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.69 +0.54 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.51 +0.55 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.32 +0.55 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.11 +0.52 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.93 +0.51 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.75 +0.50 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.58 +0.50 47 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.23 +0.46 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.92 +0.44 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.63 +0.45 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.37 +0.42 48 0 62 0
30DEC26 12.50 C 0.00 0.00 0.00 3.13 +0.41 48 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 2.86 +0.36 47 0 72 0
30DEC26 13.50 C 0.00 0.00 0.00 2.68 +0.36 49 0 21 0
30DEC26 14.00 C 0.00 0.00 0.00 2.45 +0.31 48 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.27 +0.29 48 0 601 0
30DEC26 15.00 C 0.00 0.00 0.00 2.10 +0.27 49 0 1,155 0
30DEC26 15.50 C 0.00 0.00 0.00 1.95 +0.26 49 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.82 +0.26 49 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.69 +0.26 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.58 +0.27 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.46 +0.26 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 1.34 +0.24 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.24 +0.23 50 0 0 0
30DEC26 19.00 C 1.15 1.15 1.15 1.14 +0.22 50 1 1 +1
30DEC26 19.50 C 0.00 0.00 0.00 1.05 +0.20 50 0 5 0
TOTAL CALL 682 21,852 +138
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 512 0 31 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 487 0 115 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 463 0 45 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 440 0 30 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 418 0 29 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 396 0 31 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 374 0 237 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 353 0 63 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 332 0 74 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 311 0 194 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 291 0 732 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 252 0 387 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 216 0 501 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 180 0 1,312 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 144 0 683 0
26FEB26 12.50 P 0.01 0.01 0.01 0.01 -0.02 109 1 744 0
26FEB26 13.00 P 0.04 0.04 0.01 0.01 -0.13 74 34 563 -34
26FEB26 13.50 P 0.19 0.22 0.05 0.07 -0.35 72 167 405 +31
26FEB26 14.00 P 0.25 0.34 0.25 0.28 -0.56 74 7 207 +2
26FEB26 14.50 P 0.63 0.63 0.63 0.67 -0.62 83 1 138 0
26FEB26 15.00 P 0.00 0.00 0.00 1.16 -0.63 115 1 134 -1
26FEB26 15.50 P 0.00 0.00 0.00 1.67 -0.62 157 0 65 0
26FEB26 16.00 P 0.00 0.00 0.00 2.14 -0.65 157 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 2.66 -0.63 210 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.21 -0.58 284 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.71 -0.58 314 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.19 -0.60 322 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.72 -0.57 376 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.20 -0.59 383 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 5.69 -0.60 395 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 216 0 15 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 203 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 187 0 3 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 183 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 180 0 701 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 176 0 710 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 173 0 10 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 169 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 166 0 15 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 163 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 157 0 10 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 146 0 5 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 143 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 136 0 410 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 130 0 42 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 124 0 20 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 119 0 3 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 103 0 11 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 17 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 94 0 11 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 33 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 0 27 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 55 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 105 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 25 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3,552 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 47 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 -0.02 54 0 369 0
30MAR26 10.00 P 0.03 0.03 0.03 0.02 -0.02 56 7 163 +3
30MAR26 10.50 P 0.00 0.00 0.00 0.03 -0.04 53 0 194 0
30MAR26 11.00 P 0.08 0.08 0.07 0.06 -0.06 52 33 241 +13
30MAR26 11.50 P 0.13 0.13 0.10 0.10 -0.10 51 93 572 +1
30MAR26 12.00 P 0.27 0.27 0.18 0.19 -0.14 52 55 498 -5
30MAR26 12.50 P 0.42 0.42 0.30 0.31 -0.19 52 32 496 +12
30MAR26 13.00 P 0.63 0.63 0.44 0.48 -0.25 53 49 401 +19
30MAR26 13.50 P 0.66 0.66 0.66 0.69 -0.34 53 1 325 0
30MAR26 14.00 P 1.11 1.11 0.96 0.95 -0.39 54 3 285 +1
30MAR26 14.50 P 0.00 0.00 0.00 1.26 -0.41 55 0 188 0
30MAR26 15.00 P 0.00 0.00 0.00 1.60 -0.47 55 1 121 +1
30MAR26 15.50 P 0.00 0.00 0.00 1.99 -0.54 57 0 40 0
30MAR26 16.00 P 0.00 0.00 0.00 2.40 -0.59 58 0 96 0
30MAR26 16.50 P 0.00 0.00 0.00 2.78 -0.59 54 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.31 -0.53 63 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.78 -0.54 66 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.20 -0.60 61 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.72 -0.57 69 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.23 -0.56 75 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.70 -0.59 75 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 13 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 3 0
29APR26 9.25 P 0.00 0.00 0.00 0.03 -0.02 53 0 1 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 -0.03 52 0 3 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 -0.04 51 0 63 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 -0.04 52 0 138 0
29APR26 10.50 P 0.00 0.00 0.00 0.11 -0.07 51 0 120 0
29APR26 11.00 P 0.00 0.00 0.00 0.17 -0.10 50 0 407 0
29APR26 11.50 P 0.00 0.00 0.00 0.26 -0.14 50 0 311 0
29APR26 12.00 P 0.00 0.00 0.00 0.38 -0.17 50 0 131 0
29APR26 12.50 P 0.00 0.00 0.00 0.54 -0.21 51 0 175 0
29APR26 13.00 P 0.80 0.80 0.72 0.74 -0.25 51 65 547 -35
29APR26 13.50 P 0.00 0.00 0.00 0.96 -0.31 51 0 309 0
29APR26 14.00 P 1.22 1.22 1.22 1.25 -0.32 52 15 122 0
29APR26 14.50 P 0.00 0.00 0.00 1.55 -0.35 53 0 153 0
29APR26 15.00 P 0.00 0.00 0.00 1.89 -0.41 54 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 2.25 -0.43 54 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 2.64 -0.47 55 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.04 -0.49 56 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.47 -0.51 57 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.92 -0.51 59 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.38 -0.51 60 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.84 -0.52 61 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.34 -0.50 65 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.80 -0.50 66 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 -0.03 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 -0.03 51 0 15 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 -0.04 50 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.10 -0.05 50 0 224 0
28MAY26 10.00 P 0.00 0.00 0.00 0.13 -0.06 50 0 45 0
28MAY26 10.50 P 0.00 0.00 0.00 0.19 -0.09 49 0 35 0
28MAY26 11.00 P 0.00 0.00 0.00 0.28 -0.11 49 0 355 0
28MAY26 11.50 P 0.00 0.00 0.00 0.40 -0.13 50 0 153 0
28MAY26 12.00 P 0.00 0.00 0.00 0.53 -0.18 49 0 15 0
28MAY26 12.50 P 0.00 0.00 0.00 0.71 -0.20 50 0 36 0
28MAY26 13.00 P 0.91 0.91 0.91 0.92 -0.23 50 15 38 +15
28MAY26 13.50 P 0.00 0.00 0.00 1.17 -0.26 50 0 24 0
28MAY26 14.00 P 0.00 0.00 0.00 1.45 -0.29 51 0 30 0
28MAY26 14.50 P 0.00 0.00 0.00 1.76 -0.34 52 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 2.09 -0.36 52 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.44 -0.41 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.82 -0.42 53 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.21 -0.47 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.62 -0.46 55 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.05 -0.49 56 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.49 -0.52 57 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.95 -0.52 58 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.42 -0.51 60 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.89 -0.51 61 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 49 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.02 49 0 3 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.02 51 0 71 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.03 50 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.03 51 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.03 51 0 83 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 -0.04 50 0 20 0
29JUN26 9.50 P 0.00 0.00 0.00 0.14 -0.05 49 0 160 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 -0.06 49 0 55 0
29JUN26 10.00 P 0.21 0.21 0.21 0.21 -0.07 50 20 210 +20
29JUN26 10.50 P 0.00 0.00 0.00 0.30 -0.08 50 0 278 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 -0.11 50 0 710 0
29JUN26 11.50 P 0.55 0.55 0.52 0.54 -0.14 49 8 459 -8
29JUN26 12.00 P 0.00 0.00 0.00 0.70 -0.17 49 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.89 -0.21 49 0 52 0
29JUN26 13.00 P 0.00 0.00 0.00 1.12 -0.23 50 0 153 0
29JUN26 13.50 P 1.46 1.46 1.46 1.37 -0.26 50 15 105 +15
29JUN26 14.00 P 1.67 1.67 1.67 1.66 -0.28 51 11 153 +11
29JUN26 14.50 P 0.00 0.00 0.00 1.97 -0.31 52 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 2.30 -0.28 52 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 2.65 -0.39 53 0 8 0
29JUN26 16.00 P 3.10 3.10 3.10 3.00 -0.34 53 1 17 0
29JUN26 16.50 P 0.00 0.00 0.00 3.39 -0.47 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.80 -0.48 54 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.21 -0.49 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.64 -0.52 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.08 -0.52 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.53 -0.51 57 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.99 -0.52 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.01 52 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.06 -0.02 50 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.08 -0.02 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.09 -0.03 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.03 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.14 -0.04 50 0 8 0
29SEP26 8.25 P 0.00 0.00 0.00 0.17 -0.04 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 -0.06 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 -0.05 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 -0.06 50 0 30 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 -0.07 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 -0.08 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 -0.09 50 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.48 -0.10 50 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.61 -0.12 49 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.77 -0.13 50 0 1,415 0
29SEP26 11.50 P 0.00 0.00 0.00 0.95 -0.15 50 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 1.16 -0.17 50 0 60 0
29SEP26 12.50 P 0.00 0.00 0.00 1.38 -0.20 50 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.63 -0.22 50 0 91 0
29SEP26 13.50 P 0.00 0.00 0.00 1.90 -0.24 50 0 1,577 0
29SEP26 14.00 P 0.00 0.00 0.00 2.18 -0.28 50 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 2.49 -0.30 51 0 73 0
29SEP26 15.00 P 0.00 0.00 0.00 2.84 -0.30 52 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.18 -0.24 52 0 44 0
29SEP26 16.00 P 0.00 0.00 0.00 3.54 -0.36 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.92 -0.36 53 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 4.30 -0.38 53 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 4.69 -0.42 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.10 -0.41 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.52 -0.45 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.94 -0.43 55 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.37 -0.47 55 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 -0.06 50 0 120 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 -0.06 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.34 -0.07 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 -0.08 50 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 -0.08 50 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.51 -0.08 50 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.57 -0.10 50 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 -0.10 50 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.70 -0.13 49 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.87 -0.14 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.05 -0.16 50 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.27 -0.16 50 0 17 0
30DEC26 12.00 P 1.50 1.50 1.50 1.47 -0.18 50 1 10 0
30DEC26 12.50 P 0.00 0.00 0.00 1.71 -0.20 50 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.97 -0.21 50 0 20 0
30DEC26 13.50 P 0.00 0.00 0.00 2.25 -0.24 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.54 -0.26 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.86 -0.27 51 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.19 -0.28 51 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 3.53 -0.34 51 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 3.88 -0.38 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.24 -0.41 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.62 -0.42 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.01 -0.44 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.32 -0.53 51 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 5.81 -0.45 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.22 -0.47 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.64 -0.45 54 0 0 0
TOTAL PUT 636 29,497 +61
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$ 5.79
26FEB26 2.70 C 0.00 0.00 0.00 3.09 -0.15 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 2.99 -0.15 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 2.89 -0.15 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.79 -0.15 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.69 -0.19 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.59 -0.15 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.49 -0.15 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.39 -0.15 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.29 -0.15 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 2.19 -0.15 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 2.09 -0.15 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.99 -0.15 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.89 -0.18 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.79 -0.15 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.69 -0.15 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.59 -0.15 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.49 -0.15 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.39 -0.15 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.29 -0.15 0 0 69 0
26FEB26 4.60 C 0.00 0.00 0.00 1.19 -0.15 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.11 -0.13 261 0 134 0
26FEB26 4.80 C 0.00 0.00 0.00 0.99 -0.18 0 0 7 0
26FEB26 4.90 C 0.00 0.00 0.00 0.89 -0.15 0 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.79 -0.15 0 0 30 0
26FEB26 5.25 C 0.00 0.00 0.00 0.54 -0.17 0 0 313 0
26FEB26 5.50 C 0.00 0.00 0.00 0.29 -0.15 0 0 412 0
26FEB26 5.75 C 0.14 0.14 0.11 0.09 -0.13 56 420 1,045 +400
26FEB26 6.00 C 0.07 0.07 0.02 0.01 -0.06 56 113 427 0
26FEB26 6.25 C 0.01 0.01 0.01 0.01 -0.01 99 400 977 -136
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 137 0 759 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 171 0 1,176 0
26FEB26 7.00 C 0.01 0.01 0.01 0.01 0.00 202 20 2,080 -20
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 232 0 971 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 260 0 649 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 287 0 930 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 312 0 922 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 336 0 354 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 359 0 989 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 381 0 964 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 402 0 31 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 423 0 8 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 442 0 1 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 461 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 480 0 44 0
30MAR26 2.70 C 0.00 0.00 0.00 3.09 -0.16 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.00 -0.17 99 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.90 -0.15 93 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.80 -0.18 88 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.70 -0.18 83 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.60 -0.15 78 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 2.49 -0.18 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.40 -0.15 68 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.31 -0.14 86 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.20 -0.18 58 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.10 -0.15 53 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.00 -0.15 47 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.89 -0.18 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.80 -0.18 0 0 47 0
30MAR26 4.10 C 0.00 0.00 0.00 1.70 -0.16 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.61 -0.14 56 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.51 -0.15 52 0 31 0
30MAR26 4.40 C 0.00 0.00 0.00 1.43 -0.16 62 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.32 -0.14 52 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.20 -0.20 0 0 24 0
30MAR26 4.70 C 0.00 0.00 0.00 1.12 -0.14 45 0 4 0
30MAR26 4.80 C 0.00 0.00 0.00 1.01 -0.16 34 0 8 0
30MAR26 4.90 C 0.00 0.00 0.00 0.93 -0.14 41 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.86 -0.16 47 0 520 0
30MAR26 5.25 C 0.00 0.00 0.00 0.66 -0.14 46 0 122 0
30MAR26 5.50 C 0.00 0.00 0.00 0.48 -0.13 45 0 750 0
30MAR26 5.75 C 0.00 0.00 0.00 0.33 -0.11 43 0 279 0
30MAR26 6.00 C 0.32 0.32 0.25 0.22 -0.10 43 22 531 +22
30MAR26 6.25 C 0.22 0.22 0.20 0.15 -0.07 45 2 245 +1
30MAR26 6.50 C 0.12 0.12 0.10 0.09 -0.06 44 44 331 +34
30MAR26 6.75 C 0.10 0.10 0.07 0.06 -0.04 45 32 470 +12
30MAR26 7.00 C 0.00 0.00 0.00 0.03 -0.04 44 0 973 0
30MAR26 7.25 C 0.05 0.05 0.05 0.02 -0.02 45 10 1,468 +10
30MAR26 7.50 C 0.04 0.04 0.04 0.01 -0.02 45 60 581 +60
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 107 0
30MAR26 8.00 C 0.03 0.03 0.03 0.01 0.00 54 2 395 +2
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 124 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 64 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 409 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 11 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 86 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 83 0 51 0
29APR26 2.70 C 0.00 0.00 0.00 3.10 -0.15 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 3.00 -0.18 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.91 -0.14 75 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.84 -0.14 97 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.74 -0.14 92 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 2.63 -0.13 82 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 2.51 -0.16 59 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.41 -0.14 55 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.31 -0.20 51 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 2.22 -0.18 60 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 2.11 -0.15 44 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 2.04 -0.16 65 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.90 -0.17 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.81 -0.17 32 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.71 -0.18 23 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.61 -0.14 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.52 -0.14 38 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.46 -0.15 51 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.36 -0.15 48 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.26 -0.17 44 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.18 -0.16 46 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.09 -0.18 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.00 -0.18 43 0 10 0
29APR26 5.00 C 0.00 0.00 0.00 0.92 -0.17 43 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.73 -0.16 41 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.60 -0.12 45 0 300 0
29APR26 5.75 C 0.00 0.00 0.00 0.47 -0.10 45 0 378 0
29APR26 6.00 C 0.00 0.00 0.00 0.35 -0.10 44 0 811 0
29APR26 6.25 C 0.28 0.28 0.28 0.27 -0.08 45 30 871 +30
29APR26 6.50 C 0.23 0.23 0.22 0.20 -0.07 45 38 230 -1
29APR26 6.75 C 0.00 0.00 0.00 0.15 -0.05 46 0 335 0
29APR26 7.00 C 0.16 0.16 0.16 0.11 -0.04 46 10 814 +10
29APR26 7.25 C 0.00 0.00 0.00 0.08 -0.03 46 0 875 0
29APR26 7.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 908 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 -0.02 46 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 47 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 77 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 1.38 -0.15 42 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.30 -0.17 43 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.21 -0.19 41 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.18 -0.11 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.09 -0.16 46 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.99 -0.13 43 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.83 -0.17 44 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.70 -0.12 46 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.58 -0.10 46 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.47 -0.09 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.38 -0.09 47 0 30 0
28MAY26 6.50 C 0.34 0.34 0.34 0.31 -0.08 47 8 68 +8
28MAY26 6.75 C 0.00 0.00 0.00 0.24 -0.07 47 0 420 0
28MAY26 7.00 C 0.00 0.00 0.00 0.19 -0.06 47 0 3 0
28MAY26 7.25 C 0.00 0.00 0.00 0.15 -0.05 47 0 30 0
28MAY26 7.50 C 0.00 0.00 0.00 0.12 -0.04 47 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.09 -0.03 47 0 60 0
28MAY26 8.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 -0.02 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 3.11 -0.18 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 3.04 -0.15 70 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.95 -0.13 71 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.84 -0.16 63 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.74 -0.17 60 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.63 -0.15 50 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.52 -0.15 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.45 -0.17 55 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 2.34 -0.17 48 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.26 -0.16 53 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.18 -0.18 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.07 -0.19 50 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 1.98 -0.19 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.89 -0.17 49 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.82 -0.13 52 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.73 -0.15 51 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.62 -0.16 46 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 1.57 -0.14 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.49 -0.12 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.40 -0.12 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.28 -0.20 43 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.26 -0.11 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.17 -0.14 47 0 3 0
29JUN26 5.00 C 0.00 0.00 0.00 1.09 -0.15 46 0 31 0
29JUN26 5.25 C 0.00 0.00 0.00 0.91 -0.15 44 0 1 0
29JUN26 5.50 C 0.00 0.00 0.00 0.79 -0.14 46 0 1 0
29JUN26 5.75 C 0.00 0.00 0.00 0.66 -0.14 45 0 387 0
29JUN26 6.00 C 0.00 0.00 0.00 0.55 -0.11 45 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.46 -0.10 46 0 454 0
29JUN26 6.50 C 0.00 0.00 0.00 0.38 -0.10 46 0 197 0
29JUN26 6.75 C 0.00 0.00 0.00 0.31 -0.09 45 0 187 0
29JUN26 7.00 C 0.00 0.00 0.00 0.26 -0.08 46 0 61 0
29JUN26 7.25 C 0.00 0.00 0.00 0.21 -0.07 46 0 58 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 -0.06 46 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 -0.05 46 0 20 0
29JUN26 8.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 982 0
29JUN26 8.25 C 0.00 0.00 0.00 0.09 -0.04 46 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.04 46 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.06 -0.03 46 0 8 0
29JUN26 9.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 11 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.02 47 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 7 0
29SEP26 2.70 C 0.00 0.00 0.00 3.18 -0.14 63 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 3.09 -0.13 63 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 3.01 -0.12 65 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.91 -0.13 62 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.81 -0.13 59 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.73 -0.12 60 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.64 -0.11 59 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.55 -0.11 58 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.45 -0.12 55 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 2.36 -0.12 54 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 2.28 -0.11 54 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 2.20 -0.11 54 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 2.11 -0.11 53 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 2.03 -0.11 52 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.95 -0.11 52 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.87 -0.11 51 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.79 -0.10 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.71 -0.11 50 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.64 -0.11 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.57 -0.10 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.50 -0.11 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.43 -0.11 48 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 1.37 -0.14 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.30 -0.11 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.15 -0.12 47 0 135 0
29SEP26 5.50 C 0.00 0.00 0.00 1.03 -0.07 48 0 120 0
29SEP26 5.75 C 0.00 0.00 0.00 0.90 -0.12 47 0 60 0
29SEP26 6.00 C 0.00 0.00 0.00 0.78 -0.11 46 0 128 0
29SEP26 6.25 C 0.00 0.00 0.00 0.69 -0.10 47 0 330 0
29SEP26 6.50 C 0.00 0.00 0.00 0.61 -0.10 47 0 4 0
29SEP26 6.75 C 0.00 0.00 0.00 0.54 -0.10 47 0 214 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 -0.09 47 0 257 0
29SEP26 7.25 C 0.00 0.00 0.00 0.41 -0.09 47 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 -0.08 47 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 -0.08 47 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.07 47 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.23 -0.07 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 -0.06 46 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 -0.05 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.05 46 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 -0.05 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 -0.03 47 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.03 47 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 3.23 -0.11 60 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 3.15 -0.10 61 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 3.05 -0.11 58 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.96 -0.11 57 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.85 -0.13 53 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.76 -0.13 52 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.70 -0.11 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.62 -0.10 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.53 -0.11 53 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 2.45 -0.08 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 2.37 -0.10 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 2.29 -0.11 52 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 2.22 -0.08 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 2.13 -0.10 51 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 2.04 -0.11 49 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.99 -0.09 50 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.92 -0.11 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.82 -0.12 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.78 -0.10 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.71 -0.09 49 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.62 -0.12 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.57 -0.10 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.53 -0.10 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.47 -0.10 48 0 90 0
30DEC26 5.25 C 0.00 0.00 0.00 1.32 -0.11 48 0 10 0
30DEC26 5.50 C 0.00 0.00 0.00 1.20 -0.10 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.08 -0.11 47 0 0 0
30DEC26 6.00 C 1.04 1.04 1.04 1.00 -0.10 48 1 83 0
30DEC26 6.25 C 0.00 0.00 0.00 0.91 -0.09 49 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 -0.09 49 0 15 0
30DEC26 6.75 C 0.00 0.00 0.00 0.74 -0.10 48 0 2 0
30DEC26 7.00 C 0.71 0.71 0.71 0.68 -0.09 49 1 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.62 -0.08 49 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.56 -0.08 49 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.51 -0.07 49 0 0 0
30DEC26 8.00 C 0.52 0.52 0.52 0.46 -0.07 49 3 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 -0.07 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 -0.06 49 0 66 0
30DEC26 8.75 C 0.00 0.00 0.00 0.34 -0.05 49 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 -0.06 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 -0.05 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.25 -0.04 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.22 -0.05 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 -0.04 48 0 37 0
TOTAL CALL 1,216 32,620 +432
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 704 0 0 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 673 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 644 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 616 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 589 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 562 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 537 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 511 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 486 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 461 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 437 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 414 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 348 0 97 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 327 0 43 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 307 0 406 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 287 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 268 0 540 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 247 0 252 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 227 0 235 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 208 0 387 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 189 0 538 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 170 0 633 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 504 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 611 0
26FEB26 5.75 P 0.02 0.02 0.02 0.04 +0.01 48 10 1,156 +10
26FEB26 6.00 P 0.15 0.21 0.15 0.21 +0.08 0 35 776 -5
26FEB26 6.25 P 0.41 0.46 0.41 0.47 +0.15 100 25 972 -20
26FEB26 6.50 P 0.00 0.00 0.00 0.72 +0.14 138 0 665 -32
26FEB26 6.75 P 0.00 0.00 0.00 0.99 +0.18 219 0 584 0
26FEB26 7.00 P 1.12 1.12 1.12 1.21 +0.13 0 20 153 -10
26FEB26 7.25 P 1.33 1.33 1.33 1.46 +0.13 0 1 0 -56
26FEB26 7.50 P 0.00 0.00 0.00 1.71 +0.10 0 0 57 -162
26FEB26 7.75 P 0.00 0.00 0.00 1.96 +0.15 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.21 +0.15 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.48 +0.17 380 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.73 +0.17 406 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.98 +0.11 429 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 3.23 +0.17 452 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 3.48 +0.15 473 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.73 +0.10 495 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.98 +0.15 515 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 4.22 +0.16 484 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 107 0 506 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 84 0 28 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 80 0 13 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 64 0 87 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 57 0 74 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 266 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 4.50 P 0.03 0.03 0.03 0.01 0.00 46 5 115 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
30MAR26 4.70 P 0.00 0.00 0.00 0.02 0.00 46 0 109 0
30MAR26 4.80 P 0.00 0.00 0.00 0.03 0.00 46 0 110 0
30MAR26 4.90 P 0.00 0.00 0.00 0.04 0.00 46 0 253 0
30MAR26 5.00 P 0.04 0.04 0.04 0.05 0.00 45 10 784 +10
30MAR26 5.25 P 0.08 0.10 0.08 0.10 +0.01 45 133 366 +32
30MAR26 5.50 P 0.15 0.16 0.15 0.17 +0.02 44 19 1,417 +12
30MAR26 5.75 P 0.23 0.27 0.23 0.28 +0.04 44 130 368 +100
30MAR26 6.00 P 0.40 0.40 0.40 0.42 +0.05 44 20 564 +20
30MAR26 6.25 P 0.57 0.58 0.57 0.60 +0.08 45 20 156 +20
30MAR26 6.50 P 0.00 0.00 0.00 0.81 +0.13 48 0 255 0
30MAR26 6.75 P 1.00 1.00 1.00 1.02 +0.10 48 10 273 +10
30MAR26 7.00 P 0.00 0.00 0.00 1.27 +0.13 56 0 170 0
30MAR26 7.25 P 0.00 0.00 0.00 1.47 +0.11 45 0 61 0
30MAR26 7.50 P 0.00 0.00 0.00 1.71 +0.10 0 0 126 0
30MAR26 7.75 P 0.00 0.00 0.00 1.98 +0.17 61 0 54 0
30MAR26 8.00 P 0.00 0.00 0.00 2.23 +0.11 66 0 30 0
30MAR26 8.25 P 0.00 0.00 0.00 2.48 +0.15 71 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.76 +0.20 88 0 45 0
30MAR26 8.75 P 0.00 0.00 0.00 3.01 +0.12 93 0 30 0
30MAR26 9.00 P 0.00 0.00 0.00 3.23 +0.17 85 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 3.53 +0.20 110 0 3 0
30MAR26 9.50 P 0.00 0.00 0.00 3.73 +0.10 93 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.98 +0.15 97 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 4.23 +0.17 101 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29APR26 4.50 P 0.04 0.04 0.04 0.04 0.00 45 2 2 +2
29APR26 4.60 P 0.05 0.05 0.05 0.05 0.00 45 10 56 +10
29APR26 4.70 P 0.00 0.00 0.00 0.07 +0.01 46 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.08 +0.01 45 0 5 0
29APR26 4.90 P 0.00 0.00 0.00 0.10 +0.01 45 0 35 0
29APR26 5.00 P 0.12 0.12 0.12 0.12 +0.01 45 30 92 +30
29APR26 5.25 P 0.17 0.17 0.17 0.19 +0.02 45 50 366 +47
29APR26 5.50 P 0.25 0.27 0.25 0.28 +0.03 44 6 508 0
29APR26 5.75 P 0.00 0.00 0.00 0.39 +0.04 44 0 424 0
29APR26 6.00 P 0.00 0.00 0.00 0.54 +0.06 45 0 856 0
29APR26 6.25 P 0.00 0.00 0.00 0.71 +0.07 46 0 1,032 0
29APR26 6.50 P 0.88 0.88 0.88 0.89 +0.11 46 5 495 0
29APR26 6.75 P 0.00 0.00 0.00 1.11 +0.11 49 0 201 0
29APR26 7.00 P 0.00 0.00 0.00 1.32 +0.15 50 0 339 0
29APR26 7.25 P 0.00 0.00 0.00 1.53 +0.13 49 0 805 0
29APR26 7.50 P 0.00 0.00 0.00 1.73 +0.08 42 0 881 0
29APR26 7.75 P 0.00 0.00 0.00 1.99 +0.12 50 0 412 0
29APR26 8.00 P 0.00 0.00 0.00 2.25 +0.13 56 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.53 +0.20 67 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.76 +0.15 66 0 60 0
29APR26 8.75 P 0.00 0.00 0.00 3.01 +0.12 70 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.27 +0.21 76 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.53 +0.17 82 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 3.73 +0.10 70 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.98 +0.14 73 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 4.23 +0.15 76 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
28MAY26 4.70 P 0.12 0.12 0.12 0.12 +0.01 46 7 12 +7
28MAY26 4.80 P 0.13 0.14 0.13 0.14 +0.01 46 52 52 +52
28MAY26 4.90 P 0.00 0.00 0.00 0.17 +0.02 47 0 20 0
28MAY26 5.00 P 0.00 0.00 0.00 0.19 +0.01 46 0 0 0
28MAY26 5.25 P 0.25 0.25 0.25 0.27 +0.01 46 30 75 +30
28MAY26 5.50 P 0.00 0.00 0.00 0.39 +0.04 47 0 70 0
28MAY26 5.75 P 0.00 0.00 0.00 0.50 +0.04 46 0 50 0
28MAY26 6.00 P 0.00 0.00 0.00 0.63 +0.04 45 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 0.79 +0.05 45 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.00 +0.09 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.19 +0.09 50 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.39 +0.15 50 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.60 +0.13 50 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.84 +0.12 54 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.07 +0.12 55 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.28 +0.11 53 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.53 +0.12 57 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.76 +0.15 56 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.04 +0.15 65 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.27 +0.15 64 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 44 0 400 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 77 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.01 42 0 33 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 -0.01 44 0 12 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 0.00 47 0 7 0
29JUN26 4.10 P 0.07 0.07 0.07 0.06 0.00 46 2 2 +2
29JUN26 4.20 P 0.00 0.00 0.00 0.07 0.00 46 0 50 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.10 0.00 46 0 31 0
29JUN26 4.50 P 0.00 0.00 0.00 0.12 0.00 46 0 64 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 0.00 45 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 0.00 45 0 60 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 +0.01 45 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.22 +0.01 46 0 2 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 +0.01 46 0 229 0
29JUN26 5.25 P 0.00 0.00 0.00 0.34 +0.01 46 0 215 0
29JUN26 5.50 P 0.00 0.00 0.00 0.44 +0.02 45 0 1,127 0
29JUN26 5.75 P 0.54 0.54 0.54 0.56 +0.03 45 260 787 +260
29JUN26 6.00 P 0.00 0.00 0.00 0.71 +0.04 45 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 0.87 +0.05 46 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.05 +0.05 47 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 1.25 +0.07 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.45 +0.08 49 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 1.65 +0.09 49 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 1.86 +0.09 49 0 4,009 0
29JUN26 7.75 P 0.00 0.00 0.00 2.08 +0.13 50 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 2.31 +0.09 51 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 2.53 +0.10 50 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 2.78 +0.10 53 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.04 +0.15 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.27 +0.11 57 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.53 +0.15 61 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.74 +0.11 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.98 +0.14 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.25 +0.15 63 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 48 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 0.00 47 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.15 +0.01 47 0 7 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 0.00 47 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 0.00 47 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 +0.01 47 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 +0.01 47 0 2,513 0
29SEP26 4.60 P 0.26 0.27 0.26 0.28 +0.01 47 20 36 +10
29SEP26 4.70 P 0.00 0.00 0.00 0.31 +0.01 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.34 +0.01 47 0 62 0
29SEP26 4.90 P 0.00 0.00 0.00 0.37 0.00 46 0 100 0
29SEP26 5.00 P 0.39 0.39 0.39 0.41 +0.01 46 1 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 +0.01 46 0 92 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 +0.02 46 0 83 0
29SEP26 5.75 P 0.00 0.00 0.00 0.76 +0.03 46 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.90 +0.03 46 0 60 0
29SEP26 6.25 P 0.00 0.00 0.00 1.06 +0.04 47 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.24 +0.05 47 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 1.42 +0.06 48 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 1.60 +0.07 48 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.79 +0.05 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.00 +0.06 49 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 2.21 +0.06 49 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.42 +0.08 49 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 2.64 +0.06 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.87 +0.08 51 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.09 +0.07 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.33 +0.08 52 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 3.56 +0.09 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.80 +0.10 53 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 4.03 +0.10 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.27 +0.11 54 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 46 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 49 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.10 0.00 48 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.01 49 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.01 48 0 15 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 0.00 48 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.24 0.00 48 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 0.00 48 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 +0.01 49 0 61 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 -0.01 47 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 +0.01 48 0 8 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 +0.01 48 0 4 0
30DEC26 4.70 P 0.42 0.42 0.42 0.44 +0.01 48 20 20 +20
30DEC26 4.80 P 0.46 0.46 0.46 0.46 -0.01 47 40 47 +40
30DEC26 4.90 P 0.00 0.00 0.00 0.51 +0.01 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 +0.01 47 0 24 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 +0.01 47 0 60 0
30DEC26 5.50 P 0.00 0.00 0.00 0.81 +0.05 48 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.92 +0.03 47 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 1.07 +0.04 48 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.23 +0.05 48 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 1.44 +0.09 50 0 8 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 +0.05 48 0 1 0
30DEC26 7.00 P 1.68 1.70 1.68 1.75 +0.03 49 40 47 +40
30DEC26 7.25 P 0.00 0.00 0.00 1.95 +0.04 49 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.14 +0.04 49 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.34 +0.05 49 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 2.52 +0.06 48 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.75 +0.04 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.97 +0.06 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.19 +0.06 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.41 +0.06 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.64 +0.07 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.86 +0.07 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.09 +0.07 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.31 +0.06 51 0 0 0
TOTAL PUT 1,013 34,403 +479
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$ 55.84
26FEB26 41.00 C 0.00 0.00 0.00 15.25 +0.83 427 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 14.04 +0.62 339 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 13.04 +0.62 315 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 11.84 +0.42 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.08 +0.67 282 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.03 +0.63 245 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 8.84 +0.44 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 7.84 +0.43 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 6.84 +0.41 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 5.84 +0.43 0 0 89 0
26FEB26 52.50 C 0.00 0.00 0.00 3.34 +0.41 0 0 321 0
26FEB26 55.00 C 0.69 1.19 0.69 0.95 +0.39 33 103 446 -73
26FEB26 57.50 C 0.01 0.02 0.01 0.01 0.00 29 5 254 -4
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 92 0 11 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 120 0 10 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 170 0 95 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 193 0 160 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 215 0 360 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 27.05 +0.57 112 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 25.92 +0.51 69 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 25.04 +0.62 100 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.03 +0.61 94 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 22.92 +0.21 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 21.93 +0.44 55 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 21.04 +0.62 81 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 19.92 +0.43 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 18.93 +0.50 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 17.94 +0.51 43 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 17.45 +0.82 89 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 16.05 +0.24 60 0 20 0
30MAR26 41.00 C 0.00 0.00 0.00 15.25 +0.80 69 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 14.04 +0.58 51 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 13.04 +0.57 47 0 0 0
30MAR26 44.00 C 12.10 12.10 12.10 12.11 +0.63 49 2 1 -1
30MAR26 45.00 C 0.00 0.00 0.00 11.08 +0.58 43 0 1 0
30MAR26 46.00 C 0.00 0.00 0.00 10.15 +0.68 43 0 20 0
30MAR26 47.00 C 0.00 0.00 0.00 9.15 +0.61 39 0 6 0
30MAR26 48.00 C 0.00 0.00 0.00 7.98 +0.41 23 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 7.19 +0.61 33 0 5 0
30MAR26 50.00 C 0.00 0.00 0.00 6.18 +0.57 29 0 208 0
30MAR26 52.50 C 0.00 0.00 0.00 3.71 +0.37 19 0 118 0
30MAR26 55.00 C 1.66 1.66 1.66 1.87 +0.31 19 2 425 -2
30MAR26 57.50 C 0.71 0.89 0.69 0.70 +0.09 19 198 411 +57
30MAR26 60.00 C 0.32 0.32 0.32 0.22 +0.05 20 2 346 0
30MAR26 62.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 194 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 20 0 74 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 40 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 14.15 +0.62 38 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.25 +0.70 40 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.11 +0.54 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.08 +0.50 23 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.27 +0.67 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.31 +0.66 30 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.36 +0.67 29 0 3 0
29APR26 49.00 C 0.00 0.00 0.00 7.19 +0.45 20 0 5 0
29APR26 50.00 C 0.00 0.00 0.00 6.43 +0.58 24 0 71 0
29APR26 52.50 C 0.00 0.00 0.00 4.12 +0.40 19 0 27 0
29APR26 55.00 C 0.00 0.00 0.00 2.43 +0.32 19 0 26 0
29APR26 57.50 C 1.30 1.30 1.20 1.21 +0.15 19 23 248 +19
29APR26 60.00 C 0.58 0.60 0.58 0.58 +0.09 20 2 59 +1
29APR26 62.50 C 0.00 0.00 0.00 0.22 +0.04 19 0 57 0
29APR26 65.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 14.15 +0.55 23 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 13.30 +0.67 32 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.11 +0.45 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.18 +0.46 19 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.39 +0.66 27 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.43 +0.63 25 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.37 +0.50 21 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.19 +0.40 9 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.48 +0.39 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.49 +0.36 19 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 2.77 +0.20 18 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 1.64 +0.14 19 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.91 +0.07 20 0 15 0
28MAY26 62.50 C 0.59 0.59 0.59 0.44 +0.03 19 15 25 +15
28MAY26 65.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 2 0
28MAY26 67.50 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 0.00 19 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 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 21.93 +0.39 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.17 +0.63 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.04 +0.49 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.04 +0.45 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.02 +0.49 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.45 +0.67 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.23 +0.42 22 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 15.25 +0.69 22 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.15 +0.08 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.30 +0.56 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.16 +0.36 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.20 +0.48 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.39 +0.66 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.43 +0.46 19 0 3 0
29JUN26 48.00 C 8.46 8.46 8.40 8.37 +0.32 15 2 39 -2
29JUN26 49.00 C 0.00 0.00 0.00 7.57 +0.47 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.82 +0.47 20 0 1,760 0
29JUN26 52.50 C 0.00 0.00 0.00 4.92 +0.40 20 0 2,024 0
29JUN26 55.00 C 0.00 0.00 0.00 3.34 +0.27 20 0 202 0
29JUN26 57.50 C 0.00 0.00 0.00 2.18 +0.21 20 0 134 0
29JUN26 60.00 C 0.00 0.00 0.00 1.37 +0.10 20 0 618 0
29JUN26 62.50 C 0.96 0.96 0.93 0.83 +0.10 21 4 59 0
29JUN26 65.00 C 0.00 0.00 0.00 0.46 +0.06 21 0 27 0
29JUN26 67.50 C 0.35 0.35 0.35 0.24 +0.04 21 2 25 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 +0.03 21 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.32 +0.36 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.25 +0.57 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.15 +0.08 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.30 +0.49 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.16 +0.31 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.24 +0.29 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.39 +0.38 13 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.53 +0.34 16 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.73 +0.32 18 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 7.95 +0.31 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.20 +0.28 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.55 +0.25 20 0 60 0
29SEP26 55.00 C 0.00 0.00 0.00 4.14 +0.19 20 0 1 0
29SEP26 57.50 C 3.12 3.12 3.12 3.01 +0.13 20 1 31 +1
29SEP26 60.00 C 0.00 0.00 0.00 2.14 +0.10 21 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.55 +0.06 21 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 1.05 +0.05 21 0 18 0
29SEP26 67.50 C 0.00 0.00 0.00 0.69 +0.03 21 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 0.44 +0.01 21 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.28 +0.01 21 0 13 0
29SEP26 75.00 C 0.35 0.35 0.35 0.17 0.00 21 2 9 +2
29SEP26 77.50 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.32 +0.25 11 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 13.38 +0.33 15 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.49 +0.32 16 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.62 +0.30 17 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.78 +0.29 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.98 +0.31 18 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.24 +0.30 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.52 +0.28 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.85 +0.27 19 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 6.49 +0.25 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.95 +0.19 20 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 3.81 +0.13 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.90 +0.10 20 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 2.19 +0.09 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.70 +0.06 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.23 +0.04 21 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.88 +0.03 21 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.62 +0.02 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.44 +0.01 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
TOTAL CALL 363 9,547 +13
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 215 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 199 0 2 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 183 0 800 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 168 0 79 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 153 0 939 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 138 0 56 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 122 0 38 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 95 0
26FEB26 50.00 P 0.01 0.01 0.01 0.01 0.00 92 1 198 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 366 0
26FEB26 55.00 P 0.05 0.05 0.05 0.07 -0.10 29 105 510 -2
26FEB26 57.50 P 1.42 1.42 1.42 1.67 -0.43 30 2 24 -1
26FEB26 60.00 P 0.00 0.00 0.00 4.27 -0.34 99 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 6.66 -0.44 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 9.16 -0.44 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 11.66 -0.80 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 14.16 -0.44 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 16.66 -0.44 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 19.63 +0.02 398 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 21.66 -0.44 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 0 66 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 54 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 35 0 146 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 53 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,727 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 333 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 97 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 140 0
30MAR26 49.00 P 0.12 0.12 0.12 0.02 -0.01 20 15 72 0
30MAR26 50.00 P 0.13 0.13 0.13 0.04 -0.02 20 15 421 +15
30MAR26 52.50 P 0.35 0.35 0.26 0.24 -0.08 20 20 521 +12
30MAR26 55.00 P 0.99 0.99 0.81 0.90 -0.21 19 58 238 +43
30MAR26 57.50 P 2.00 2.10 2.00 2.26 -0.39 19 3 209 +3
30MAR26 60.00 P 0.00 0.00 0.00 4.31 -0.46 21 0 45 0
30MAR26 62.50 P 0.00 0.00 0.00 6.66 -0.48 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 9.16 -0.45 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 12.01 -0.45 49 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 14.16 -0.44 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 16.66 -0.44 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 19.63 +0.02 72 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 21.66 -0.44 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 445 0
29APR26 46.00 P 0.00 0.00 0.00 0.02 0.00 21 0 37 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 47 0
29APR26 48.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 32 0
29APR26 49.00 P 0.00 0.00 0.00 0.09 -0.03 19 0 61 0
29APR26 50.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 51 0
29APR26 52.50 P 0.57 0.57 0.57 0.55 -0.10 20 1 73 +1
29APR26 55.00 P 1.30 1.30 1.30 1.34 -0.23 19 1 120 0
29APR26 57.50 P 0.00 0.00 0.00 2.67 -0.37 19 0 31 0
29APR26 60.00 P 0.00 0.00 0.00 4.44 -0.48 18 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 6.92 -0.22 24 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 9.18 -0.43 23 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 12.01 -0.45 37 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 14.24 -0.38 34 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 17.15 +0.05 50 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.63 -0.52 54 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 22.12 -0.55 58 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 0.00 21 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 30 0
28MAY26 46.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 65 0
28MAY26 48.00 P 0.00 0.00 0.00 0.13 -0.03 20 0 17 0
28MAY26 49.00 P 0.00 0.00 0.00 0.20 -0.06 19 0 0 0
28MAY26 50.00 P 0.44 0.44 0.44 0.32 -0.07 20 5 9 +5
28MAY26 52.50 P 0.00 0.00 0.00 0.81 -0.15 20 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 1.70 -0.24 20 0 97 0
28MAY26 57.50 P 0.00 0.00 0.00 2.97 -0.41 19 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 4.86 -0.38 21 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 7.03 -0.20 23 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 9.45 -0.29 26 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.01 -0.45 32 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.57 -0.23 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 17.15 +0.05 43 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.63 -0.52 46 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 22.12 -0.55 50 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 31 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 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 26 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 24 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 22 0 38 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.03 -0.01 21 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 65 0
29JUN26 45.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 49 0
29JUN26 46.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 40 0
29JUN26 47.00 P 0.00 0.00 0.00 0.20 -0.02 21 0 25 0
29JUN26 48.00 P 0.39 0.39 0.39 0.29 -0.04 21 3 36 +3
29JUN26 49.00 P 0.00 0.00 0.00 0.42 -0.04 21 0 125 0
29JUN26 50.00 P 0.68 0.68 0.68 0.59 -0.05 21 5 137 +5
29JUN26 52.50 P 0.00 0.00 0.00 1.21 -0.10 21 0 59 0
29JUN26 55.00 P 0.00 0.00 0.00 2.16 -0.18 21 0 212 0
29JUN26 57.50 P 0.00 0.00 0.00 3.52 -0.24 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 5.23 -0.31 22 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 7.22 -0.13 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 9.55 -0.33 25 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 12.01 -0.45 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 14.57 -0.23 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 17.15 +0.04 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 19.63 -0.52 41 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 22.12 -0.55 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 -0.02 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.13 -0.03 21 0 0 0
29SEP26 43.00 P 0.27 0.27 0.27 0.18 -0.04 21 5 5 +5
29SEP26 44.00 P 0.00 0.00 0.00 0.26 -0.05 21 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.35 -0.06 21 0 32 0
29SEP26 46.00 P 0.00 0.00 0.00 0.47 -0.08 21 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 0.62 -0.10 21 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.80 -0.11 21 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.02 -0.13 21 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 1.27 -0.16 21 0 44 0
29SEP26 52.50 P 0.00 0.00 0.00 2.10 -0.20 21 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 3.19 -0.26 22 0 1 0
29SEP26 57.50 P 4.57 4.57 4.57 4.58 -0.32 22 1 1 +1
29SEP26 60.00 P 0.00 0.00 0.00 6.23 -0.35 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 8.11 -0.38 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 10.17 -0.41 23 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 12.38 -0.43 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.72 -0.44 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 17.18 -0.01 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.73 -0.42 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.28 -0.39 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.27 -0.05 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 0.37 -0.05 21 0 10 0
30DEC26 44.00 P 0.00 0.00 0.00 0.46 -0.07 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.61 -0.08 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.78 -0.10 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.96 -0.12 21 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 1.19 -0.13 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 1.43 -0.16 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.74 -0.16 21 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 2.63 -0.20 21 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 3.75 -0.26 21 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 5.12 -0.32 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 6.73 -0.35 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 8.55 -0.37 22 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 10.52 -0.42 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 12.67 -0.42 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.92 -0.43 25 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 17.28 -0.38 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.73 -0.42 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.28 -0.39 31 0 0 0
TOTAL PUT 240 10,239 +90
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 86.65
26FEB26 55.00 C 0.00 0.00 0.00 31.65 +2.09 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 29.15 +2.09 0 0 42 0
26FEB26 60.00 C 0.00 0.00 0.00 26.65 +2.09 0 0 30 0
26FEB26 62.50 C 0.00 0.00 0.00 24.15 +2.09 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 21.66 +2.07 193 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 19.16 +2.10 169 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 16.66 +2.10 145 0 30 0
26FEB26 72.50 C 14.10 14.10 14.10 14.28 +2.22 192 2 380 0
26FEB26 75.00 C 0.00 0.00 0.00 11.66 +2.07 101 0 468 0
26FEB26 77.50 C 0.00 0.00 0.00 9.16 +1.88 79 0 2,655 0
26FEB26 80.00 C 6.00 8.60 6.00 6.66 +2.05 58 201 1,600 -191
26FEB26 82.50 C 4.59 4.59 3.94 4.17 +1.72 45 68 2,181 -68
26FEB26 85.00 C 2.60 3.62 1.85 1.93 +1.06 47 326 1,835 -137
26FEB26 87.50 C 0.50 1.72 0.38 0.45 +0.25 44 398 588 -6
26FEB26 90.00 C 0.33 0.52 0.10 0.05 +0.02 45 497 1,642 +150
26FEB26 92.50 C 0.11 0.11 0.11 0.01 0.00 54 5 314 +5
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,860 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 91 0 90 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 184 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 34.28 +2.08 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 31.79 +2.10 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 29.30 +2.07 45 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 26.80 +2.04 0 0 4 0
30MAR26 62.50 C 0.00 0.00 0.00 24.39 +1.99 52 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 21.69 +1.85 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 19.18 +1.78 0 0 0 0
30MAR26 70.00 C 16.90 16.90 16.90 16.75 +1.42 0 6 0 -6
30MAR26 72.50 C 0.00 0.00 0.00 14.37 +1.81 27 0 181 0
30MAR26 75.00 C 13.20 13.20 13.20 12.48 +2.13 42 2 169 -2
30MAR26 77.50 C 10.00 11.66 10.00 10.37 +1.80 41 45 444 -11
30MAR26 80.00 C 8.76 9.88 7.99 8.08 +1.54 36 13 704 -1
30MAR26 82.50 C 6.13 6.42 6.13 6.28 +1.33 36 95 924 +35
30MAR26 85.00 C 5.00 6.07 5.00 4.83 +1.16 37 35 3,486 +7
30MAR26 87.50 C 4.42 4.69 3.50 3.51 +0.82 36 250 1,594 +58
30MAR26 90.00 C 2.71 3.57 2.52 2.60 +0.74 37 303 3,454 -55
30MAR26 92.50 C 2.50 2.73 1.85 1.83 +0.58 37 310 994 -188
30MAR26 95.00 C 1.87 1.94 1.31 1.24 +0.42 37 57 1,371 -11
30MAR26 97.50 C 1.40 1.45 1.40 0.81 +0.29 37 12 591 +2
30MAR26 100.00 C 0.83 1.01 0.65 0.52 +0.20 37 289 514 +175
30MAR26 102.50 C 0.76 0.78 0.50 0.32 +0.13 37 131 235 +101
30MAR26 105.00 C 0.52 0.56 0.52 0.20 +0.09 37 87 215 +84
30MAR26 107.50 C 0.37 0.40 0.35 0.12 +0.05 37 264 463 +52
30MAR26 110.00 C 0.00 0.00 0.00 0.07 +0.03 37 0 147 0
30MAR26 112.50 C 0.00 0.00 0.00 0.04 +0.02 37 0 1,005 0
30MAR26 115.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 5 0
30MAR26 117.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 43 0 211 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29APR26 55.00 C 0.00 0.00 0.00 32.04 +2.22 54 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 29.58 +1.91 51 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 27.13 +1.91 48 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 24.50 +1.85 35 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 22.02 +2.04 32 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 19.53 +1.93 28 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 17.17 +1.84 30 0 1 0
29APR26 72.50 C 0.00 0.00 0.00 14.91 +2.20 32 0 90 0
29APR26 75.00 C 0.00 0.00 0.00 12.48 +1.76 28 0 238 0
29APR26 77.50 C 0.00 0.00 0.00 10.54 +1.11 30 0 2,062 0
29APR26 80.00 C 0.00 0.00 0.00 8.84 +1.38 32 0 559 0
29APR26 82.50 C 7.80 7.96 7.20 7.36 +1.40 33 53 425 +25
29APR26 85.00 C 6.90 7.10 5.78 5.93 +1.22 34 90 302 +30
29APR26 87.50 C 5.30 5.73 5.30 4.71 +0.99 34 123 489 +3
29APR26 90.00 C 4.00 4.63 3.60 3.65 +0.82 34 374 286 -134
29APR26 92.50 C 3.65 3.65 3.26 2.88 +0.77 34 79 70 -55
29APR26 95.00 C 2.41 2.96 2.20 2.17 +0.62 34 38 329 -14
29APR26 97.50 C 2.31 2.31 2.31 1.61 +0.49 34 1 351 0
29APR26 100.00 C 1.75 1.92 1.75 1.18 +0.39 34 14 79 -5
29APR26 102.50 C 0.00 0.00 0.00 0.85 +0.30 34 0 8 0
29APR26 105.00 C 0.87 0.87 0.87 0.60 +0.22 34 1 1 +1
29APR26 107.50 C 0.00 0.00 0.00 0.42 +0.16 34 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 32.07 +1.88 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.58 +1.84 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.13 +1.91 40 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.55 +1.90 30 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.14 +2.16 32 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.77 +1.98 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.38 +2.05 31 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 15.27 +2.11 33 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.96 +1.45 30 0 10 0
28MAY26 77.50 C 0.00 0.00 0.00 11.58 +1.68 35 0 149 0
28MAY26 80.00 C 0.00 0.00 0.00 9.41 +1.39 32 0 280 0
28MAY26 82.50 C 0.00 0.00 0.00 7.92 +1.34 33 0 145 0
28MAY26 85.00 C 7.57 7.67 7.57 6.52 +1.18 33 45 202 -3
28MAY26 87.50 C 5.38 5.38 5.22 5.34 +0.99 33 63 293 +30
28MAY26 90.00 C 4.93 5.26 4.93 4.35 +0.90 33 182 270 +182
28MAY26 92.50 C 3.66 4.33 3.66 3.51 +0.83 33 60 88 +60
28MAY26 95.00 C 2.97 3.57 2.86 2.75 +0.69 33 153 141 +93
28MAY26 97.50 C 0.00 0.00 0.00 2.13 +0.55 33 0 0 0
28MAY26 100.00 C 2.20 2.42 2.20 1.65 +0.46 33 22 101 +11
28MAY26 102.50 C 0.00 0.00 0.00 1.26 +0.37 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.95 +0.30 33 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.71 +0.23 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.12 +1.93 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.67 +1.92 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.13 +1.91 37 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 24.62 +1.81 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.20 +1.74 31 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.77 +1.58 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.44 +1.41 29 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 15.27 +1.99 29 0 570 0
29JUN26 75.00 C 13.30 13.30 13.30 13.22 +1.71 29 10 240 0
29JUN26 77.50 C 0.00 0.00 0.00 11.58 +1.43 31 0 225 0
29JUN26 80.00 C 10.00 10.00 10.00 10.30 +1.82 34 20 234 -20
29JUN26 82.50 C 0.00 0.00 0.00 8.33 +1.22 31 0 347 0
29JUN26 85.00 C 0.00 0.00 0.00 7.12 +1.22 32 0 355 0
29JUN26 87.50 C 0.00 0.00 0.00 5.98 +1.06 32 0 3,162 0
29JUN26 90.00 C 6.00 6.00 5.86 5.01 +0.96 32 131 1,574 -69
29JUN26 92.50 C 0.00 0.00 0.00 4.15 +0.87 32 0 269 0
29JUN26 95.00 C 0.00 0.00 0.00 3.39 +0.75 32 0 161 0
29JUN26 97.50 C 0.00 0.00 0.00 2.75 +0.65 32 0 73 0
29JUN26 100.00 C 3.00 3.00 3.00 2.20 +0.55 32 3 2,504 0
29JUN26 102.50 C 0.00 0.00 0.00 1.76 +0.45 32 0 120 0
29JUN26 105.00 C 0.00 0.00 0.00 1.40 +0.39 32 0 141 0
29JUN26 107.50 C 1.88 1.88 1.88 1.06 +0.30 32 2 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.86 +0.27 32 0 8 0
29JUN26 112.50 C 0.00 0.00 0.00 0.65 +0.20 32 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.50 +0.16 32 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.39 +0.13 32 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.29 +0.09 32 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.23 +0.08 32 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.17 +0.06 32 0 26 0
29JUN26 127.50 C 0.44 0.50 0.44 0.14 +0.05 32 25 302 +5
29SEP26 55.00 C 0.00 0.00 0.00 32.12 +1.93 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.67 +1.83 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.13 +1.75 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.01 +1.97 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.78 +2.22 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.44 +2.10 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.41 +1.90 30 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 16.66 +1.87 31 0 480 0
29SEP26 75.00 C 0.00 0.00 0.00 14.87 +1.69 31 0 352 0
29SEP26 77.50 C 0.00 0.00 0.00 13.55 +1.82 32 0 160 0
29SEP26 80.00 C 0.00 0.00 0.00 11.74 +1.37 31 0 219 0
29SEP26 82.50 C 0.00 0.00 0.00 10.42 +1.29 31 0 305 0
29SEP26 85.00 C 0.00 0.00 0.00 9.19 +1.16 31 0 120 0
29SEP26 87.50 C 0.00 0.00 0.00 8.11 +1.12 31 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 7.08 +0.96 32 0 3,311 0
29SEP26 92.50 C 0.00 0.00 0.00 6.22 +0.94 32 0 563 0
29SEP26 95.00 C 0.00 0.00 0.00 5.44 +0.82 32 0 101 0
29SEP26 97.50 C 0.00 0.00 0.00 4.79 +0.77 32 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 4.22 +0.67 33 0 148 0
29SEP26 102.50 C 0.00 0.00 0.00 3.72 +0.64 33 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 3.20 +0.55 33 0 90 0
29SEP26 107.50 C 0.00 0.00 0.00 2.69 +0.45 32 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.28 +0.36 32 0 39 0
29SEP26 112.50 C 0.00 0.00 0.00 1.97 +0.40 32 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 1.67 +0.33 32 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 1.43 +0.30 32 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 1.22 +0.27 32 0 60 0
30DEC26 55.00 C 0.00 0.00 0.00 32.29 +2.02 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.81 +1.81 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.58 +1.84 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.38 +1.77 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.03 +1.75 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 21.27 +1.73 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.40 +1.65 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 17.71 +1.54 29 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.13 +1.47 29 0 15 0
30DEC26 77.50 C 0.00 0.00 0.00 14.66 +1.40 30 0 1,060 0
30DEC26 80.00 C 0.00 0.00 0.00 13.25 +1.29 30 0 2,043 0
30DEC26 82.50 C 0.00 0.00 0.00 12.00 +1.25 30 0 1,030 0
30DEC26 85.00 C 0.00 0.00 0.00 10.78 +1.13 30 0 1,794 0
30DEC26 87.50 C 0.00 0.00 0.00 9.72 +1.09 31 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 8.69 +0.97 31 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 7.80 +0.93 31 0 230 0
30DEC26 95.00 C 0.00 0.00 0.00 6.95 +0.84 31 0 18 0
30DEC26 97.50 C 0.00 0.00 0.00 6.22 +0.79 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.60 +0.75 31 0 14 0
30DEC26 102.50 C 0.00 0.00 0.00 5.05 +0.67 32 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 4.58 +0.61 32 0 13,800 0
30DEC26 107.50 C 4.80 4.80 3.99 4.06 +0.54 32 6 10 +5
TOTAL CALL 4,891 74,835 +138
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 316 0 180 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 233 0 420 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 208 0 265 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 183 0 437 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 158 0 578 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 134 0 1,107 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,094 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 89 0 3,459 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 -0.04 66 0 2,235 0
26FEB26 82.50 P 0.00 0.00 0.00 0.02 -0.32 47 0 2,667 0
26FEB26 85.00 P 0.22 0.29 0.14 0.22 -1.09 43 161 1,426 -74
26FEB26 87.50 P 0.76 1.39 0.45 1.30 -1.81 44 1,395 1,195 +979
26FEB26 90.00 P 2.13 3.71 1.99 3.42 -2.12 49 114 12 -6
26FEB26 92.50 P 4.31 5.01 4.24 5.85 -2.10 0 53 51 +51
26FEB26 95.00 P 0.00 0.00 0.00 8.35 -2.15 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 11.17 -1.79 166 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 13.50 -1.95 163 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 15.98 -1.99 181 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 18.50 -1.98 206 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 20.97 -2.01 218 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 23 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 64 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 44 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 363 0
30MAR26 65.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 535 0
30MAR26 67.50 P 0.00 0.00 0.00 0.04 -0.03 37 0 831 0
30MAR26 70.00 P 0.00 0.00 0.00 0.09 -0.06 37 0 861 0
30MAR26 72.50 P 0.27 0.30 0.27 0.19 -0.13 37 9 537 -1
30MAR26 75.00 P 0.46 0.52 0.41 0.40 -0.23 37 94 1,182 +56
30MAR26 77.50 P 0.78 0.84 0.64 0.74 -0.36 37 78 1,791 -3
30MAR26 80.00 P 1.18 1.37 1.00 1.28 -0.47 37 114 8,165 +14
30MAR26 82.50 P 1.74 2.04 1.50 2.00 -0.65 37 63 2,055 +14
30MAR26 85.00 P 2.50 3.04 2.29 2.98 -0.89 37 505 2,560 +450
30MAR26 87.50 P 3.72 3.72 3.33 4.24 -1.05 37 33 2,213 +30
30MAR26 90.00 P 4.96 5.98 4.96 5.81 -1.34 38 55 987 +30
30MAR26 92.50 P 6.52 6.62 6.23 7.42 -1.81 37 162 854 +127
30MAR26 95.00 P 0.00 0.00 0.00 9.63 -1.57 40 0 712 0
30MAR26 97.50 P 0.00 0.00 0.00 11.67 -2.01 40 0 135 0
30MAR26 100.00 P 0.00 0.00 0.00 14.10 -1.61 44 0 377 0
30MAR26 102.50 P 0.00 0.00 0.00 16.50 -1.56 47 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 18.97 -1.52 51 0 30 0
30MAR26 107.50 P 0.00 0.00 0.00 21.13 -1.85 48 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 23.65 -1.80 52 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 25.89 -2.06 45 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 28.38 -2.07 48 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 31.58 -1.41 74 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 33.38 -2.07 54 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 35.88 -2.35 57 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 38.38 -2.26 59 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 41.03 -1.92 72 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.02 0.00 35 0 219 0
29APR26 62.50 P 0.14 0.14 0.14 0.04 -0.01 34 5 67 +5
29APR26 65.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 106 0
29APR26 67.50 P 0.28 0.28 0.28 0.16 -0.06 34 30 258 -1
29APR26 70.00 P 0.34 0.34 0.34 0.30 -0.12 34 10 473 +10
29APR26 72.50 P 0.50 0.62 0.50 0.53 -0.19 34 80 375 +50
29APR26 75.00 P 0.82 0.82 0.72 0.88 -0.28 34 85 929 -25
29APR26 77.50 P 1.15 1.15 1.15 1.34 -0.39 34 1 535 -1
29APR26 80.00 P 1.76 1.76 1.60 1.97 -0.52 33 44 536 -27
29APR26 82.50 P 2.74 2.74 2.27 2.81 -0.69 33 60 361 0
29APR26 85.00 P 3.21 3.51 3.21 3.87 -0.87 33 53 200 +4
29APR26 87.50 P 4.48 5.19 4.48 5.15 -1.07 34 42 163 +42
29APR26 90.00 P 0.00 0.00 0.00 6.68 -1.37 34 0 0 0
29APR26 92.50 P 7.76 7.76 7.40 8.52 -1.39 36 73 351 +61
29APR26 95.00 P 0.00 0.00 0.00 10.38 -1.42 36 0 45 0
29APR26 97.50 P 0.00 0.00 0.00 12.34 -1.58 36 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 14.12 -1.77 33 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.50 -2.24 36 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.97 -1.78 39 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.36 -1.70 40 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 120 0
28MAY26 62.50 P 0.00 0.00 0.00 0.13 -0.05 33 0 150 0
28MAY26 65.00 P 0.00 0.00 0.00 0.24 -0.09 33 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.42 -0.14 33 0 8 0
28MAY26 70.00 P 0.61 0.61 0.61 0.68 -0.21 33 10 153 +10
28MAY26 72.50 P 0.00 0.00 0.00 1.02 -0.28 33 0 446 0
28MAY26 75.00 P 1.40 1.42 1.33 1.49 -0.37 32 77 97 -49
28MAY26 77.50 P 2.00 2.00 2.00 2.12 -0.49 32 30 268 -30
28MAY26 80.00 P 0.00 0.00 0.00 2.93 -0.64 32 0 386 0
28MAY26 82.50 P 0.00 0.00 0.00 3.93 -0.77 32 0 201 0
28MAY26 85.00 P 4.82 5.20 4.82 5.12 -0.95 32 51 239 +38
28MAY26 87.50 P 6.29 6.29 5.74 6.49 -1.10 33 164 390 +164
28MAY26 90.00 P 0.00 0.00 0.00 8.07 -1.45 33 0 104 0
28MAY26 92.50 P 9.12 9.12 8.73 9.98 -1.38 35 57 36 +36
28MAY26 95.00 P 0.00 0.00 0.00 11.84 -1.50 35 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 13.81 -1.64 35 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.93 -1.72 36 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.11 -1.74 37 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.37 -1.59 38 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.64 -1.64 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 10 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 -0.04 32 0 80 0
29JUN26 62.50 P 0.00 0.00 0.00 0.25 -0.07 32 0 91 0
29JUN26 65.00 P 0.00 0.00 0.00 0.42 -0.11 32 0 2,760 0
29JUN26 67.50 P 0.67 0.67 0.67 0.66 -0.17 32 30 176 -30
29JUN26 70.00 P 0.00 0.00 0.00 0.95 -0.24 31 0 341 0
29JUN26 72.50 P 0.00 0.00 0.00 1.38 -0.31 31 0 247 0
29JUN26 75.00 P 1.64 1.69 1.64 1.94 -0.40 31 10 2,595 0
29JUN26 77.50 P 0.00 0.00 0.00 2.64 -0.52 31 0 766 0
29JUN26 80.00 P 0.00 0.00 0.00 3.48 -0.69 31 0 3,307 0
29JUN26 82.50 P 0.00 0.00 0.00 4.51 -0.83 31 0 479 0
29JUN26 85.00 P 0.00 0.00 0.00 5.73 -0.97 31 0 588 0
29JUN26 87.50 P 6.94 6.94 6.94 7.13 -1.12 32 9 486 0
29JUN26 90.00 P 7.94 7.94 7.94 8.70 -1.38 32 30 298 0
29JUN26 92.50 P 0.00 0.00 0.00 10.58 -1.01 33 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 12.40 -1.34 34 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 14.35 -1.32 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.38 -1.49 35 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 18.51 -1.53 35 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 20.74 -1.52 36 0 3 0
29JUN26 107.50 P 0.00 0.00 0.00 22.87 -1.66 36 0 0 0
29JUN26 110.00 P 23.50 23.50 23.50 25.25 -1.57 38 500 600 0
29JUN26 112.50 P 0.00 0.00 0.00 27.51 -1.67 38 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.93 -1.62 39 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.35 -1.60 41 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.58 -1.78 40 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.21 -1.57 43 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.37 -1.85 41 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 42.26 -1.42 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 -0.06 33 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.39 -0.08 33 0 142 0
29SEP26 60.00 P 0.00 0.00 0.00 0.57 -0.13 32 0 36 0
29SEP26 62.50 P 0.00 0.00 0.00 0.83 -0.17 32 0 31 0
29SEP26 65.00 P 1.20 1.20 1.20 1.18 -0.25 32 2 95 0
29SEP26 67.50 P 0.00 0.00 0.00 1.66 -0.28 33 0 319 0
29SEP26 70.00 P 2.00 2.00 2.00 2.19 -0.38 33 4 577 0
29SEP26 72.50 P 0.00 0.00 0.00 2.86 -0.44 33 0 831 0
29SEP26 75.00 P 0.00 0.00 0.00 3.65 -0.50 33 0 715 0
29SEP26 77.50 P 4.20 4.20 4.20 4.52 -0.64 33 135 687 0
29SEP26 80.00 P 5.18 5.18 5.00 5.56 -0.71 33 8 3,866 +5
29SEP26 82.50 P 6.30 6.35 6.30 6.71 -0.81 33 60 1,267 0
29SEP26 85.00 P 0.00 0.00 0.00 7.96 -0.95 33 0 2,600 0
29SEP26 87.50 P 0.00 0.00 0.00 9.38 -0.99 33 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 10.85 -1.16 34 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 12.51 -1.19 34 0 212 0
29SEP26 95.00 P 0.00 0.00 0.00 14.21 -1.33 34 0 69 0
29SEP26 97.50 P 0.00 0.00 0.00 16.05 -1.38 34 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 17.95 -1.50 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.96 -1.55 35 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.01 -1.65 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.17 -1.68 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 26.34 -1.79 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 28.62 -1.76 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.90 -1.77 38 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.98 -1.98 37 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.62 -1.44 40 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.49 -0.10 32 0 45 0
30DEC26 57.50 P 0.00 0.00 0.00 0.71 -0.14 32 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 0.98 -0.20 32 0 33 0
30DEC26 62.50 P 0.00 0.00 0.00 1.35 -0.23 32 0 124 0
30DEC26 65.00 P 0.00 0.00 0.00 1.84 -0.30 32 0 174 0
30DEC26 67.50 P 0.00 0.00 0.00 2.36 -0.40 32 0 51 0
30DEC26 70.00 P 0.00 0.00 0.00 3.03 -0.42 32 0 636 0
30DEC26 72.50 P 3.50 3.50 3.50 3.77 -0.53 32 2 286 +2
30DEC26 75.00 P 0.00 0.00 0.00 4.62 -0.61 32 0 441 0
30DEC26 77.50 P 0.00 0.00 0.00 5.48 -0.80 32 0 1,088 0
30DEC26 80.00 P 0.00 0.00 0.00 6.64 -0.80 32 0 3,841 0
30DEC26 82.50 P 0.00 0.00 0.00 7.85 -0.85 32 0 1,099 0
30DEC26 85.00 P 0.00 0.00 0.00 9.11 -0.98 32 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 10.53 -1.03 33 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.00 -1.15 33 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 13.61 -1.21 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.28 -1.31 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.06 -1.39 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.92 -1.44 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.83 -1.55 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.85 -1.58 34 0 6,203 0
30DEC26 107.50 P 0.00 0.00 0.00 24.90 -1.67 34 0 156 0
TOTAL PUT 4,498 86,433 +1,931
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$ 6.95
26FEB26 4.70 C 0.00 0.00 0.00 2.26 -0.03 374 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.15 -0.05 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.06 -0.04 339 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.96 -0.03 322 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.70 -0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.46 -0.03 240 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.21 -0.03 201 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.96 -0.03 163 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.71 -0.04 125 0 109 0
26FEB26 6.50 C 0.00 0.00 0.00 0.46 -0.03 86 0 527 0
26FEB26 6.75 C 0.00 0.00 0.00 0.21 -0.03 46 0 698 0
26FEB26 7.00 C 0.03 0.03 0.03 0.03 -0.02 34 50 482 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 261 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 126 0 31 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 181 0 12 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 252 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.27 -0.03 63 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.17 -0.03 60 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.07 -0.03 57 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.96 -0.05 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.72 -0.04 46 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.47 -0.07 39 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.23 -0.02 38 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 0.99 -0.03 35 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.74 -0.04 27 0 170 0
30MAR26 6.50 C 0.00 0.00 0.00 0.50 -0.04 21 0 416 0
30MAR26 6.75 C 0.00 0.00 0.00 0.30 -0.02 20 0 463 0
30MAR26 7.00 C 0.00 0.00 0.00 0.15 -0.03 19 0 312 0
30MAR26 7.25 C 0.00 0.00 0.00 0.07 -0.02 20 0 474 0
30MAR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 110 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 118 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 50 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.29 -0.03 64 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.18 -0.04 56 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.08 -0.03 53 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.99 -0.06 55 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.73 -0.03 43 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.50 -0.04 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.25 -0.02 38 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.00 -0.03 31 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.75 -0.03 25 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.51 -0.03 20 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.31 -0.03 18 0 895 0
29APR26 7.00 C 0.00 0.00 0.00 0.16 -0.03 17 0 600 0
29APR26 7.25 C 0.00 0.00 0.00 0.08 -0.01 18 0 41 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 12 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.21 -0.02 61 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.10 -0.03 55 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.00 -0.05 53 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.76 -0.01 49 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.51 -0.03 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.26 -0.03 36 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.00 -0.03 28 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.75 -0.03 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.52 -0.03 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.33 -0.03 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.18 -0.03 17 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 12 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 -0.01 17 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 18 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 23 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 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.31 -0.06 57 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.22 -0.01 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.11 -0.03 52 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.02 -0.03 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.77 0.00 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.51 -0.03 38 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.26 -0.03 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.00 -0.04 25 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.76 -0.04 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.54 -0.04 19 0 13 0
29JUN26 6.75 C 0.00 0.00 0.00 0.37 -0.03 19 0 129 0
29JUN26 7.00 C 0.00 0.00 0.00 0.24 -0.03 19 0 108 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 -0.02 19 0 40 0
29JUN26 7.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 64 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 100 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 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 2.32 -0.05 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.23 -0.01 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.13 -0.01 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.03 -0.02 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.77 -0.03 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.51 -0.03 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.26 -0.03 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.02 -0.03 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.81 -0.03 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.63 -0.03 20 0 157 0
29SEP26 6.75 C 0.00 0.00 0.00 0.48 -0.03 20 0 145 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 -0.02 20 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.26 -0.02 19 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 90 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.02 19 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.32 -0.05 38 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.23 -0.01 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.13 -0.01 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.03 -0.02 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.77 -0.03 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.51 -0.03 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.26 -0.03 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.04 -0.03 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.86 -0.03 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.70 -0.03 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.56 -0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 -0.02 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.27 -0.02 19 0 67 0
30DEC26 7.75 C 0.00 0.00 0.00 0.20 -0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
TOTAL CALL 50 7,834 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 203 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 164 0 161 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 126 0 740 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 87 0 404 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 579 0
26FEB26 7.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 180 0
26FEB26 7.25 P 0.00 0.00 0.00 0.30 +0.03 0 0 13 -92
26FEB26 7.50 P 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.06 +0.04 155 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.56 +0.04 298 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 665 0
30MAR26 6.75 P 0.00 0.00 0.00 0.07 0.00 18 0 1,061 0
30MAR26 7.00 P 0.18 0.18 0.18 0.18 0.00 19 85 615 0
30MAR26 7.25 P 0.00 0.00 0.00 0.35 +0.02 19 0 278 0
30MAR26 7.50 P 0.00 0.00 0.00 0.57 +0.03 22 0 100 0
30MAR26 7.75 P 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.06 +0.04 31 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.56 +0.04 58 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.80 +0.03 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 0.00 19 0 142 0
29APR26 6.50 P 0.00 0.00 0.00 0.08 +0.01 17 0 645 0
29APR26 6.75 P 0.12 0.12 0.12 0.17 0.00 16 10 980 0
29APR26 7.00 P 0.00 0.00 0.00 0.31 +0.01 16 0 580 0
29APR26 7.25 P 0.00 0.00 0.00 0.50 +0.02 15 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.71 +0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.38 +0.03 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 33 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 27 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 0.02 -0.01 17 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.01 16 0 4 0
28MAY26 6.50 P 0.00 0.00 0.00 0.11 0.00 17 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.20 0.00 16 0 42 0
28MAY26 7.00 P 0.00 0.00 0.00 0.34 0.00 16 0 10 0
28MAY26 7.25 P 0.00 0.00 0.00 0.52 +0.02 16 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.72 +0.02 12 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.38 +0.03 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 27 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 0.04 -0.01 18 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.08 0.00 18 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.15 0.00 18 0 18 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 0.00 17 0 188 0
29JUN26 7.00 P 0.00 0.00 0.00 0.39 +0.01 17 0 376 0
29JUN26 7.25 P 0.00 0.00 0.00 0.55 +0.01 16 0 110 0
29JUN26 7.50 P 0.00 0.00 0.00 0.75 +0.02 16 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.96 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.42 +0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.71 +0.08 13 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.90 +0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.63 +0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.87 +0.03 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 23 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 19 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 0.00 20 0 240 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 0.00 19 0 54 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 0.00 18 0 119 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 0.00 18 0 40 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.01 18 0 44 0
29SEP26 7.25 P 0.00 0.00 0.00 0.63 +0.01 18 0 22 0
29SEP26 7.50 P 0.00 0.00 0.00 0.81 +0.02 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.01 +0.02 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.22 +0.02 15 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.71 +0.07 14 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.14 +0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.39 +0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 19 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 19 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 0.00 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 0.00 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 -0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 0.00 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 0.00 19 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 0.69 0.00 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.87 +0.01 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.06 +0.01 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.27 +0.01 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.50 +0.02 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.73 +0.03 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.97 +0.03 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.21 +0.03 18 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.46 +0.03 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.71 +0.03 22 0 0 0
TOTAL PUT 95 13,162 -92
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$ 15.26
26FEB26 9.25 C 0.00 0.00 0.00 6.01 -0.14 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.76 -0.14 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.51 -0.14 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.39 -0.01 570 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.76 -0.14 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.39 -0.01 464 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.87 -0.03 396 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.26 -0.14 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.76 -0.14 0 0 99 0
26FEB26 13.00 C 0.00 0.00 0.00 2.26 -0.14 0 0 53 0
26FEB26 13.50 C 0.00 0.00 0.00 1.76 -0.15 0 0 120 0
26FEB26 14.00 C 1.28 1.28 1.28 1.26 -0.14 0 30 311 -30
26FEB26 14.50 C 0.73 0.73 0.73 0.76 -0.15 0 50 380 -50
26FEB26 15.00 C 0.29 0.30 0.29 0.30 -0.15 41 200 1,251 +200
26FEB26 15.50 C 0.00 0.00 0.00 0.05 -0.09 42 0 1,010 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 950 0
26FEB26 16.50 C 0.01 0.01 0.01 0.01 0.00 83 50 683 +50
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 195 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 131 0 365 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 175 0 150 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 195 0 150 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.51 -0.14 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.26 -0.14 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.01 -0.14 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.89 -0.10 157 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.65 0.00 152 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.40 -0.09 146 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.01 -0.24 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.89 -0.10 132 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.64 -0.10 126 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.40 -0.01 121 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.90 -0.01 110 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.39 -0.02 98 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.87 -0.03 85 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.36 -0.05 74 0 150 0
30MAR26 12.50 C 0.00 0.00 0.00 2.85 -0.08 63 0 50 0
30MAR26 13.00 C 0.00 0.00 0.00 2.33 -0.08 51 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 1.82 -0.09 41 0 417 0
30MAR26 14.00 C 0.00 0.00 0.00 1.32 -0.08 32 0 15 0
30MAR26 14.50 C 0.00 0.00 0.00 0.82 -0.13 23 0 29 0
30MAR26 15.00 C 0.52 0.52 0.52 0.51 -0.11 25 5 325 0
30MAR26 15.50 C 0.00 0.00 0.00 0.29 -0.09 25 0 448 0
30MAR26 16.00 C 0.20 0.20 0.20 0.17 -0.05 26 50 225 +25
30MAR26 16.50 C 0.00 0.00 0.00 0.08 -0.05 26 0 75 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.03 26 0 25 0
30MAR26 17.50 C 0.06 0.06 0.06 0.02 -0.01 27 10 70 +10
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 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
29APR26 9.50 C 0.00 0.00 0.00 5.89 -0.10 96 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.64 -0.10 92 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.40 -0.01 88 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.90 -0.01 80 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.39 -0.02 72 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.87 -0.04 62 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.36 -0.05 54 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.85 -0.08 46 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.33 -0.08 38 0 100 0
29APR26 13.50 C 0.00 0.00 0.00 1.83 -0.09 31 0 190 0
29APR26 14.00 C 0.00 0.00 0.00 1.32 -0.11 24 0 250 0
29APR26 14.50 C 0.00 0.00 0.00 0.95 -0.12 24 0 220 0
29APR26 15.00 C 0.71 0.71 0.67 0.67 -0.11 24 60 200 -60
29APR26 15.50 C 0.00 0.00 0.00 0.47 -0.08 25 0 345 0
29APR26 16.00 C 0.00 0.00 0.00 0.32 -0.07 26 0 203 0
29APR26 16.50 C 0.00 0.00 0.00 0.20 -0.06 26 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.12 -0.04 25 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.64 -0.10 75 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.40 -0.01 72 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.90 -0.01 66 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.39 -0.02 58 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.88 -0.03 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.36 -0.05 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.85 -0.08 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.33 -0.11 30 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.83 -0.11 25 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.43 -0.11 24 0 15 0
28MAY26 14.50 C 0.00 0.00 0.00 1.09 -0.11 24 0 167 0
28MAY26 15.00 C 0.87 0.87 0.82 0.82 -0.11 24 75 165 -30
28MAY26 15.50 C 0.00 0.00 0.00 0.61 -0.08 25 0 390 0
28MAY26 16.00 C 0.00 0.00 0.00 0.45 -0.07 25 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.31 -0.07 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.21 -0.05 25 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.12 -0.03 81 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.89 -0.10 80 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.65 0.00 77 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.40 -0.09 74 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.01 -0.24 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.89 -0.10 67 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.64 -0.10 63 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.40 -0.01 61 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.90 -0.01 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.39 -0.02 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.88 -0.03 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.36 -0.05 37 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.85 -0.08 31 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 2.33 -0.19 25 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.99 -0.03 28 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 1.56 -0.09 25 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 1.30 -0.03 26 0 100 0
29JUN26 15.00 C 0.00 0.00 0.00 0.97 -0.09 25 0 315 0
29JUN26 15.50 C 0.00 0.00 0.00 0.75 -0.08 25 0 300 0
29JUN26 16.00 C 0.00 0.00 0.00 0.59 -0.06 26 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.44 -0.07 26 0 150 0
29JUN26 17.00 C 0.00 0.00 0.00 0.32 -0.06 26 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.23 -0.05 26 0 75 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 -0.03 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.89 -0.10 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.65 0.00 55 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.40 -0.09 52 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.01 -0.24 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.89 -0.10 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.64 -0.10 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.40 -0.01 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.90 -0.01 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.39 -0.04 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.88 -0.06 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.50 +0.01 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.02 -0.06 27 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.56 -0.11 25 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.22 -0.10 25 0 49 0
29SEP26 14.00 C 0.00 0.00 0.00 1.91 -0.09 26 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 1.62 -0.09 26 0 125 0
29SEP26 15.00 C 1.36 1.36 1.31 1.37 -0.09 26 75 60 +45
29SEP26 15.50 C 1.08 1.08 1.08 1.15 -0.08 26 15 90 +15
29SEP26 16.00 C 0.00 0.00 0.00 0.96 -0.07 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.79 -0.06 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 -0.06 27 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.53 -0.05 27 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.05 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 -0.04 28 0 60 0
29SEP26 19.00 C 0.00 0.00 0.00 0.30 -0.03 28 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.01 -0.24 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.89 -0.10 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.64 -0.10 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.40 -0.06 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.90 -0.10 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.39 -0.04 24 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.88 -0.13 20 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.50 -0.11 23 0 10 0
30DEC26 12.50 C 0.00 0.00 0.00 3.09 -0.14 23 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.73 -0.14 23 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.41 -0.14 24 0 300 0
30DEC26 14.00 C 0.00 0.00 0.00 2.11 -0.13 24 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 1.83 -0.13 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.58 -0.13 25 0 35 0
30DEC26 15.50 C 0.00 0.00 0.00 1.37 -0.11 25 0 11 0
30DEC26 16.00 C 0.00 0.00 0.00 1.17 -0.10 25 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.99 -0.11 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.84 -0.10 25 0 67 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 -0.09 25 0 30 0
30DEC26 18.00 C 0.57 0.57 0.57 0.61 -0.07 26 50 50 +50
30DEC26 18.50 C 0.00 0.00 0.00 0.53 -0.04 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 -0.07 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.37 -0.06 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.30 -0.06 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.20 -0.05 26 0 0 0
TOTAL CALL 670 13,342 +225
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 420 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 361 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 324 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 287 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 252 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 186 0 75 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 154 0 813 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 122 0 365 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 91 0 71 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 1,064 0
26FEB26 15.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 755 0
26FEB26 15.50 P 0.28 0.28 0.28 0.31 +0.06 50 100 1,679 0
26FEB26 16.00 P 0.00 0.00 0.00 0.77 +0.13 73 0 415 0
26FEB26 16.50 P 0.00 0.00 0.00 1.26 +0.13 96 0 180 0
26FEB26 17.00 P 0.00 0.00 0.00 1.79 +0.14 151 0 32 0
26FEB26 17.50 P 0.00 0.00 0.00 2.24 +0.09 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.82 +0.19 232 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.34 +0.20 274 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.80 +0.17 268 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.30 +0.17 293 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.88 +0.25 381 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.80 +0.20 358 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 54 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,000 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,000 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 109 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 150 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.05 0.00 27 0 189 0
30MAR26 14.00 P 0.00 0.00 0.00 0.11 0.00 26 0 215 0
30MAR26 14.50 P 0.00 0.00 0.00 0.23 +0.01 26 0 122 0
30MAR26 15.00 P 0.00 0.00 0.00 0.43 +0.02 25 0 124 0
30MAR26 15.50 P 0.00 0.00 0.00 0.74 +0.06 27 0 386 0
30MAR26 16.00 P 0.00 0.00 0.00 1.12 +0.08 28 0 15 0
30MAR26 16.50 P 0.00 0.00 0.00 1.56 +0.11 31 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 2.03 +0.12 34 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.52 +0.12 38 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.04 +0.14 46 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.48 +0.09 41 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.99 +0.22 48 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.48 +0.04 50 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.88 +0.17 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.90 +0.03 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.06 0.00 26 0 100 0
29APR26 13.50 P 0.00 0.00 0.00 0.12 0.00 26 0 365 0
29APR26 14.00 P 0.00 0.00 0.00 0.22 +0.01 25 0 250 0
29APR26 14.50 P 0.00 0.00 0.00 0.37 +0.01 25 0 290 0
29APR26 15.00 P 0.00 0.00 0.00 0.58 +0.02 25 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 0.88 +0.04 26 0 55 0
29APR26 16.00 P 0.00 0.00 0.00 1.24 +0.07 27 0 165 0
29APR26 16.50 P 0.00 0.00 0.00 1.56 +0.01 23 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.03 +0.06 26 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.52 +0.09 29 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.04 +0.12 35 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.52 +0.10 37 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.01 +0.08 39 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.48 +0.04 38 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.00 +0.09 44 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.97 +0.08 45 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 0.00 26 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 0.00 25 0 30 0
28MAY26 14.00 P 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.48 +0.01 25 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.70 +0.02 25 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 0.99 +0.04 25 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 1.34 +0.07 26 0 150 0
28MAY26 16.50 P 0.00 0.00 0.00 1.72 +0.08 27 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.03 -0.02 22 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.59 +0.11 29 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.07 +0.13 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.56 +0.13 34 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.01 +0.08 34 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.48 +0.04 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.00 +0.09 38 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.97 +0.06 39 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 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 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 0.00 26 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +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 0.17 +0.01 26 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.27 +0.01 25 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.40 0.00 25 0 210 0
29JUN26 14.50 P 0.00 0.00 0.00 0.58 +0.01 25 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.81 +0.02 25 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.10 +0.04 26 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.45 +0.07 27 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 1.81 +0.08 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.09 -0.03 23 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.59 +0.05 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.11 +0.17 30 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.56 +0.10 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.01 +0.07 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.52 +0.07 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.06 +0.14 38 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.04 +0.13 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 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 0.08 +0.01 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.40 +0.03 28 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.54 +0.03 28 0 120 0
29SEP26 14.00 P 0.00 0.00 0.00 0.72 +0.04 28 0 135 0
29SEP26 14.50 P 0.00 0.00 0.00 0.93 +0.05 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.18 +0.06 28 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.46 +0.06 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.77 +0.07 28 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.11 +0.09 29 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 2.48 +0.09 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.87 +0.10 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.29 +0.11 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.72 +0.11 31 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.18 +0.12 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.65 +0.13 33 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.13 +0.13 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.13 +0.14 38 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 100 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.01 26 0 50 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 0.00 26 0 50 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 0.00 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 0.00 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.85 +0.01 26 0 100 0
30DEC26 14.50 P 0.00 0.00 0.00 1.06 +0.01 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.31 +0.01 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 1.59 +0.02 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.90 +0.04 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.22 +0.03 27 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.59 +0.06 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.96 +0.06 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.37 +0.07 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.79 +0.08 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.23 +0.09 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.69 +0.10 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.16 +0.11 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.14 +0.13 34 0 0 0
TOTAL PUT 100 12,592 0
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$ 128.90
26FEB26 80.00 C 0.00 0.00 0.00 48.91 -0.80 291 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 46.41 -0.80 272 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 43.91 -0.80 254 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 41.41 -0.80 236 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 38.91 -0.80 219 0 51 0
26FEB26 92.50 C 0.00 0.00 0.00 36.41 -0.80 202 0 761 0
26FEB26 95.00 C 0.00 0.00 0.00 33.91 -0.80 186 0 515 0
26FEB26 97.50 C 0.00 0.00 0.00 31.41 -0.81 170 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 28.91 -0.81 155 0 2 0
26FEB26 102.50 C 0.00 0.00 0.00 26.41 -0.81 140 0 15 0
26FEB26 105.00 C 0.00 0.00 0.00 23.91 -0.81 125 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 21.41 -0.81 111 0 0 0
26FEB26 110.00 C 0.00 0.00 0.00 18.91 -0.81 96 0 188 0
26FEB26 112.50 C 0.00 0.00 0.00 16.41 -0.82 83 0 400 0
26FEB26 115.00 C 0.00 0.00 0.00 13.93 -0.83 94 0 694 0
26FEB26 117.50 C 0.00 0.00 0.00 11.48 -1.21 94 0 205 0
26FEB26 120.00 C 0.00 0.00 0.00 9.10 -1.18 93 0 3,558 0
26FEB26 122.50 C 6.63 6.63 6.40 6.68 -1.03 78 76 273 +20
26FEB26 125.00 C 5.78 5.78 4.44 4.76 -1.22 86 191 625 +125
26FEB26 127.50 C 4.48 4.82 2.65 3.18 -1.00 90 399 855 -41
26FEB26 130.00 C 3.10 3.10 1.77 1.96 -0.88 91 96 2,318 -14
26FEB26 132.50 C 1.84 1.84 1.00 1.12 -0.67 92 384 2,187 -10
26FEB26 135.00 C 1.12 1.30 0.59 0.60 -0.46 93 328 2,931 +8
26FEB26 137.50 C 0.42 0.42 0.40 0.30 -0.29 94 58 1,596 -1
26FEB26 140.00 C 0.30 0.40 0.21 0.13 -0.18 94 235 1,585 -23
26FEB26 142.50 C 0.16 0.16 0.11 0.05 -0.10 93 248 1,039 -104
26FEB26 145.00 C 0.03 0.03 0.03 0.02 -0.05 94 1 2,056 -1
26FEB26 147.50 C 0.09 0.09 0.09 0.01 -0.02 98 13 2,175 -13
26FEB26 150.00 C 0.00 0.00 0.00 0.01 -0.01 109 0 3,604 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 119 0 2,318 0
26FEB26 155.00 C 0.03 0.03 0.03 0.01 0.00 130 4 1,591 -4
26FEB26 157.50 C 0.01 0.01 0.01 0.01 0.00 140 30 1,875 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 149 0 2,034 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 159 0 799 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1,915 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 177 0 700 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 186 0 1,088 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 195 0 320 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 204 0 289 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 212 0 172 0
26FEB26 180.00 C 0.02 0.02 0.02 0.01 0.00 220 3 797 -3
26FEB26 182.50 C 0.01 0.01 0.01 0.01 0.00 229 8 217 0
26FEB26 185.00 C 0.00 0.00 0.00 0.01 0.00 237 0 143 0
26FEB26 187.50 C 0.00 0.00 0.00 0.01 0.00 244 0 199 0
26FEB26 190.00 C 0.00 0.00 0.00 0.01 0.00 252 0 238 0
26FEB26 192.50 C 0.00 0.00 0.00 0.01 0.00 260 0 81 0
26FEB26 195.00 C 0.00 0.00 0.00 0.01 0.00 267 0 92 0
26FEB26 197.50 C 0.00 0.00 0.00 0.01 0.00 275 0 45 0
26FEB26 200.00 C 0.00 0.00 0.00 0.01 0.00 282 0 486 0
27FEB26 107.50 C 0.00 0.00 0.00 21.44 -0.82 101 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 18.97 -0.84 100 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 16.54 -0.85 101 0 0 0
27FEB26 115.00 C 0.00 0.00 0.00 14.16 -0.88 100 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 11.65 -1.26 84 0 0 0
27FEB26 120.00 C 0.00 0.00 0.00 9.51 -1.34 89 0 0 0
27FEB26 122.50 C 0.00 0.00 0.00 7.55 -1.35 92 0 0 0
27FEB26 125.00 C 5.99 5.99 5.80 5.87 -1.24 95 32 93 +32
27FEB26 127.50 C 4.51 4.74 4.50 4.42 -1.04 96 90 110 +89
27FEB26 130.00 C 4.08 4.10 3.14 3.23 -0.95 97 274 316 +138
27FEB26 132.50 C 3.10 3.17 2.47 2.38 -0.77 101 40 87 +13
27FEB26 135.00 C 2.64 2.64 1.61 1.61 -0.66 100 136 206 +3
27FEB26 137.50 C 1.72 1.72 1.20 1.09 -0.50 101 466 459 +290
27FEB26 140.00 C 1.13 1.13 0.90 0.70 -0.39 101 28 546 +28
27FEB26 142.50 C 0.93 0.93 0.79 0.43 -0.30 101 101 439 +11
27FEB26 145.00 C 0.39 0.39 0.39 0.26 -0.21 101 33 309 -27
27FEB26 147.50 C 0.32 0.32 0.32 0.15 -0.15 101 30 188 +7
27FEB26 150.00 C 0.00 0.00 0.00 0.09 -0.09 102 0 69 0
27FEB26 152.50 C 0.14 0.14 0.14 0.05 -0.06 102 7 76 -7
27FEB26 155.00 C 0.00 0.00 0.00 0.03 -0.04 103 0 403 0
27FEB26 157.50 C 0.00 0.00 0.00 0.02 -0.02 106 0 30 0
27FEB26 160.00 C 0.00 0.00 0.00 0.01 -0.02 105 0 6 0
06MAR26 107.50 C 0.00 0.00 0.00 21.60 -0.85 61 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 19.21 -0.87 61 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 16.88 -0.90 61 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 14.64 -0.92 61 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 12.52 -0.94 61 0 0 0
06MAR26 120.00 C 0.00 0.00 0.00 10.55 -0.94 61 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 8.74 -0.93 61 0 0 0
06MAR26 125.00 C 0.00 0.00 0.00 6.90 -1.30 58 0 60 0
06MAR26 127.50 C 6.08 6.08 6.08 5.52 -1.16 59 1 58 +1
06MAR26 130.00 C 5.08 5.46 4.33 4.34 -0.99 59 25 138 0
06MAR26 132.50 C 3.95 3.95 3.38 3.41 -0.86 60 151 312 +151
06MAR26 135.00 C 3.66 3.75 3.42 2.62 -0.76 61 94 309 +92
06MAR26 137.50 C 2.92 2.92 2.22 2.00 -0.60 62 186 419 +184
06MAR26 140.00 C 2.29 2.29 1.61 1.46 -0.51 62 75 323 +75
06MAR26 142.50 C 1.80 1.80 1.58 1.04 -0.43 61 89 142 +69
06MAR26 145.00 C 1.23 1.23 1.01 0.73 -0.36 61 54 186 +50
06MAR26 147.50 C 0.96 0.96 0.96 0.51 -0.28 61 30 100 +30
06MAR26 150.00 C 0.00 0.00 0.00 0.34 -0.22 61 0 138 0
06MAR26 152.50 C 0.73 0.73 0.73 0.23 -0.17 61 1 33 +1
06MAR26 155.00 C 0.45 0.45 0.45 0.15 -0.12 61 4 4 +4
30MAR26 42.00 C 0.00 0.00 0.00 87.01 -0.90 111 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 86.01 -0.91 90 0 30 0
30MAR26 44.00 C 0.00 0.00 0.00 85.01 -0.91 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 84.01 -0.90 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 83.02 -0.89 102 0 30 0
30MAR26 47.00 C 0.00 0.00 0.00 82.02 -0.88 0 0 30 0
30MAR26 48.00 C 0.00 0.00 0.00 81.02 -0.88 0 0 30 0
30MAR26 49.00 C 0.00 0.00 0.00 80.03 -0.87 101 0 30 0
30MAR26 50.00 C 0.00 0.00 0.00 79.03 -0.86 93 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 76.53 -0.92 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 74.04 -0.92 0 0 1,431 0
30MAR26 57.50 C 0.00 0.00 0.00 71.55 -0.92 82 0 150 0
30MAR26 60.00 C 0.00 0.00 0.00 69.05 -0.93 0 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 66.56 -0.94 63 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 64.07 -0.94 71 0 110 0
30MAR26 67.50 C 0.00 0.00 0.00 61.57 -0.95 0 0 1 0
30MAR26 70.00 C 0.00 0.00 0.00 59.08 -0.95 58 0 39 0
30MAR26 72.50 C 0.00 0.00 0.00 56.59 -0.95 61 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 54.09 -0.96 0 0 130 0
30MAR26 77.50 C 0.00 0.00 0.00 51.60 -0.96 51 0 215 0
30MAR26 80.00 C 0.00 0.00 0.00 49.11 -0.98 52 0 489 0
30MAR26 82.50 C 0.00 0.00 0.00 46.62 -0.99 51 0 92 0
30MAR26 85.00 C 0.00 0.00 0.00 44.13 -1.02 50 0 220 0
30MAR26 87.50 C 41.16 41.26 41.16 41.48 -1.22 0 90 635 0
30MAR26 90.00 C 0.00 0.00 0.00 39.62 -0.63 73 0 746 0
30MAR26 92.50 C 0.00 0.00 0.00 36.60 -1.22 0 0 505 0
30MAR26 95.00 C 0.00 0.00 0.00 34.46 -0.92 58 0 247 0
30MAR26 97.50 C 0.00 0.00 0.00 32.02 -0.94 56 0 759 0
30MAR26 100.00 C 29.81 29.81 29.77 29.26 -1.32 41 60 1,485 +60
30MAR26 102.50 C 0.00 0.00 0.00 27.06 -1.45 48 0 134 0
30MAR26 105.00 C 0.00 0.00 0.00 24.80 -1.40 49 0 214 0
30MAR26 107.50 C 0.00 0.00 0.00 22.95 -0.53 54 0 497 0
30MAR26 110.00 C 0.00 0.00 0.00 20.25 -1.68 47 0 750 0
30MAR26 112.50 C 18.16 18.16 18.16 17.93 -2.11 44 5 1,463 -5
30MAR26 115.00 C 16.10 16.22 16.08 16.22 -0.79 47 1,000 4,452 -996
30MAR26 117.50 C 0.00 0.00 0.00 14.27 -1.08 46 0 8,030 0
30MAR26 120.00 C 0.00 0.00 0.00 13.13 -1.30 51 0 3,909 0
30MAR26 122.50 C 12.40 12.40 11.26 11.08 -1.13 48 240 2,495 +15
30MAR26 125.00 C 10.36 10.77 9.25 9.67 -1.28 48 157 31,068 +63
30MAR26 127.50 C 9.24 9.36 8.33 8.39 -1.01 48 272 2,315 +85
30MAR26 130.00 C 8.50 8.50 7.03 7.23 -0.92 49 74 9,994 +23
30MAR26 132.50 C 7.46 7.46 6.22 6.19 -0.96 49 197 1,612 +69
30MAR26 135.00 C 6.52 6.52 5.24 5.27 -0.95 49 85 3,605 -10
30MAR26 137.50 C 5.36 5.36 4.42 4.46 -0.96 49 65 3,361 0
30MAR26 140.00 C 5.00 5.00 3.80 3.87 -0.81 50 1,531 3,375 -863
30MAR26 142.50 C 4.19 4.19 3.25 3.25 -0.77 50 291 3,136 +95
30MAR26 145.00 C 3.66 3.66 2.77 2.76 -0.64 51 59 5,481 -6
30MAR26 147.50 C 2.96 2.98 2.62 2.28 -0.58 51 61 5,090 -53
30MAR26 150.00 C 2.73 2.75 2.17 1.88 -0.51 51 75 11,092 -30
30MAR26 152.50 C 1.81 1.81 1.80 1.53 -0.47 50 2 1,739 -2
30MAR26 155.00 C 0.00 0.00 0.00 1.25 -0.41 51 0 3,018 0
30MAR26 157.50 C 0.00 0.00 0.00 1.01 -0.36 50 0 1,812 0
30MAR26 160.00 C 1.56 1.56 1.20 0.81 -0.32 50 87 29,096 +34
30MAR26 162.50 C 1.02 1.02 1.02 0.65 -0.27 50 30 8,346 +30
30MAR26 165.00 C 0.92 0.92 0.87 0.52 -0.23 50 72 7,678 +71
30MAR26 167.50 C 0.75 0.75 0.75 0.41 -0.20 50 7 1,113 +7
30MAR26 170.00 C 0.00 0.00 0.00 0.33 -0.17 50 0 2,101 0
30MAR26 172.50 C 0.00 0.00 0.00 0.26 -0.14 50 0 924 0
30MAR26 175.00 C 0.00 0.00 0.00 0.20 -0.12 50 25 284 0
30MAR26 177.50 C 0.54 0.54 0.54 0.16 -0.10 50 4 656 -4
30MAR26 180.00 C 0.61 0.61 0.48 0.12 -0.09 50 24 5,728 -4
30MAR26 182.50 C 0.00 0.00 0.00 0.10 -0.07 51 0 347 0
30MAR26 185.00 C 0.00 0.00 0.00 0.08 -0.05 51 0 1,337 0
30MAR26 187.50 C 0.00 0.00 0.00 0.06 -0.05 51 0 243 0
30MAR26 190.00 C 0.00 0.00 0.00 0.05 -0.04 51 0 397 0
30MAR26 192.50 C 0.00 0.00 0.00 0.04 -0.03 51 0 268 0
30MAR26 195.00 C 0.00 0.00 0.00 0.03 -0.03 51 0 140 0
30MAR26 197.50 C 0.00 0.00 0.00 0.02 -0.02 50 0 19 0
30MAR26 200.00 C 0.21 0.21 0.21 0.01 -0.02 48 4 1,801 -2
30MAR26 205.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 138 0
30MAR26 210.00 C 0.00 0.00 0.00 0.01 0.00 53 0 362 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,089 0
29APR26 80.00 C 0.00 0.00 0.00 49.33 -0.90 46 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 46.87 -0.91 46 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 44.22 -1.16 0 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 41.80 -1.11 0 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 39.62 -0.90 47 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 36.98 -1.16 39 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 34.60 -1.17 40 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 32.17 -1.24 39 0 60 0
29APR26 100.00 C 0.00 0.00 0.00 30.30 -0.84 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 28.11 -0.73 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 25.99 -0.67 46 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 23.94 -0.62 46 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 21.98 -0.55 46 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 19.50 -1.10 42 0 30 0
29APR26 115.00 C 0.00 0.00 0.00 18.32 -0.46 46 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 16.13 -1.09 43 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 15.04 -0.45 46 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 13.15 -0.89 44 0 19 0
29APR26 125.00 C 11.34 11.39 11.32 11.81 -0.87 44 90 454 +90
29APR26 127.50 C 10.50 10.50 10.14 10.57 -0.85 45 90 238 +90
29APR26 130.00 C 10.75 10.75 9.14 9.43 -0.83 45 180 699 +180
29APR26 132.50 C 8.87 8.96 8.03 8.38 -0.83 45 187 535 +185
29APR26 135.00 C 0.00 0.00 0.00 7.42 -0.86 45 0 647 0
29APR26 137.50 C 6.84 6.84 6.70 6.55 -0.90 45 45 271 +30
29APR26 140.00 C 6.90 7.04 6.90 5.77 -0.95 45 316 555 +104
29APR26 142.50 C 0.00 0.00 0.00 5.16 -0.81 46 0 825 0
29APR26 145.00 C 5.45 5.45 4.65 4.66 -0.69 47 45 334 -15
29APR26 147.50 C 4.75 4.75 4.75 4.10 -0.61 47 250 559 +222
29APR26 150.00 C 0.00 0.00 0.00 3.56 -0.57 47 0 1,358 0
29APR26 152.50 C 0.00 0.00 0.00 3.09 -0.53 47 0 491 0
29APR26 155.00 C 3.50 3.50 3.50 2.67 -0.49 47 1 388 0
29APR26 157.50 C 0.00 0.00 0.00 2.31 -0.44 47 0 696 0
29APR26 160.00 C 0.00 0.00 0.00 1.98 -0.41 46 0 1,118 0
29APR26 162.50 C 0.00 0.00 0.00 1.70 -0.38 46 0 467 0
29APR26 165.00 C 2.22 2.22 2.22 1.46 -0.34 46 45 267 0
29APR26 167.50 C 0.00 0.00 0.00 1.25 -0.30 46 0 1,117 0
29APR26 170.00 C 1.63 1.63 1.63 1.06 -0.28 46 1 207 +1
29APR26 172.50 C 0.00 0.00 0.00 0.90 -0.25 46 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.77 -0.22 46 0 172 0
29APR26 177.50 C 0.00 0.00 0.00 0.65 -0.20 46 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.55 -0.18 46 0 295 0
29APR26 182.50 C 0.00 0.00 0.00 0.46 -0.16 46 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.39 -0.14 46 0 42 0
29APR26 187.50 C 0.00 0.00 0.00 0.33 -0.12 46 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.28 -0.11 46 0 130 0
29APR26 192.50 C 0.00 0.00 0.00 0.23 -0.10 46 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.19 -0.09 46 0 27 0
29APR26 197.50 C 0.00 0.00 0.00 0.16 -0.08 46 0 0 0
29APR26 200.00 C 0.68 0.68 0.56 0.14 -0.06 46 117 186 +54
29APR26 205.00 C 0.00 0.00 0.00 0.10 -0.04 47 0 98 0
29APR26 210.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.05 -0.03 47 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 433 0
28MAY26 107.50 C 0.00 0.00 0.00 25.35 -0.31 46 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 23.51 -0.32 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 21.75 -0.27 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 20.07 -0.32 46 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 18.48 -0.36 46 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 16.98 -0.40 46 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 15.10 -0.89 44 0 150 0
28MAY26 125.00 C 14.59 14.59 13.35 13.81 -0.88 44 85 116 +56
28MAY26 127.50 C 13.38 13.38 13.38 12.60 -0.86 44 21 120 +21
28MAY26 130.00 C 12.04 12.41 11.11 11.47 -0.88 44 1,410 1,521 +1,313
28MAY26 132.50 C 11.79 11.79 11.67 10.42 -0.93 44 31 243 +31
28MAY26 135.00 C 10.33 10.33 9.65 9.45 -0.98 45 31 229 +30
28MAY26 137.50 C 0.00 0.00 0.00 8.55 -1.04 45 0 453 0
28MAY26 140.00 C 0.00 0.00 0.00 7.79 -1.03 45 0 642 0
28MAY26 142.50 C 0.00 0.00 0.00 7.13 -1.02 46 0 386 0
28MAY26 145.00 C 7.61 7.61 7.22 6.42 -0.96 46 2 221 -2
28MAY26 147.50 C 0.00 0.00 0.00 5.98 -0.69 46 0 280 0
28MAY26 150.00 C 6.53 6.53 5.52 5.36 -0.66 46 3 193 0
28MAY26 152.50 C 0.00 0.00 0.00 4.80 -0.63 46 0 490 0
28MAY26 155.00 C 0.00 0.00 0.00 4.29 -0.59 46 0 334 0
28MAY26 157.50 C 0.00 0.00 0.00 3.83 -0.56 46 0 159 0
28MAY26 160.00 C 0.00 0.00 0.00 3.42 -0.52 46 0 169 0
28MAY26 162.50 C 0.00 0.00 0.00 3.04 -0.49 46 0 205 0
28MAY26 165.00 C 0.00 0.00 0.00 2.70 -0.46 46 0 50 0
28MAY26 167.50 C 0.00 0.00 0.00 2.40 -0.43 46 0 93 0
28MAY26 170.00 C 2.99 2.99 2.99 2.13 -0.39 46 30 147 +30
28MAY26 172.50 C 2.79 2.79 2.79 1.88 -0.37 46 30 76 +30
28MAY26 175.00 C 2.74 2.74 2.48 1.67 -0.34 46 90 116 +90
28MAY26 177.50 C 2.52 2.56 2.42 1.47 -0.32 46 90 154 +88
29JUN26 42.00 C 0.00 0.00 0.00 87.30 -0.81 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 86.31 -0.80 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 85.32 -0.80 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 84.33 -0.80 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 83.34 -0.80 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 82.35 -0.80 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 81.36 -0.80 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 80.37 -0.80 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 79.38 -0.80 47 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 76.90 -0.81 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 74.43 -0.81 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 71.96 -0.80 47 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 69.49 -0.80 46 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 67.02 -0.81 45 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 64.56 -0.81 46 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 62.10 -0.82 45 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 59.66 -0.82 46 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 57.22 -0.83 45 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 54.81 -0.83 46 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 52.41 -0.83 46 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 50.03 -0.85 45 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 47.68 -0.86 45 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 45.37 -0.45 45 0 66 0
29JUN26 87.50 C 0.00 0.00 0.00 43.09 -0.87 45 0 220 0
29JUN26 90.00 C 0.00 0.00 0.00 40.06 -1.68 34 0 1,502 0
29JUN26 92.50 C 0.00 0.00 0.00 37.81 -1.75 36 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 35.64 -1.79 37 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 33.52 -1.84 38 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 31.51 -1.84 39 0 83 0
29JUN26 102.50 C 0.00 0.00 0.00 29.57 -1.83 40 0 4 0
29JUN26 105.00 C 0.00 0.00 0.00 27.73 -0.94 41 0 119 0
29JUN26 107.50 C 0.00 0.00 0.00 25.97 -0.90 41 0 185 0
29JUN26 110.00 C 0.00 0.00 0.00 24.28 -1.70 42 0 3,988 0
29JUN26 112.50 C 0.00 0.00 0.00 22.66 -0.89 42 0 295 0
29JUN26 115.00 C 0.00 0.00 0.00 21.11 -1.30 43 0 6,353 0
29JUN26 117.50 C 0.00 0.00 0.00 19.64 -0.94 43 0 320 0
29JUN26 120.00 C 18.00 18.00 18.00 18.24 -1.01 43 30 442 0
29JUN26 122.50 C 0.00 0.00 0.00 16.91 -0.87 44 0 1,499 0
29JUN26 125.00 C 15.38 15.38 15.38 15.66 -0.85 44 30 9,876 0
29JUN26 127.50 C 0.00 0.00 0.00 14.48 -0.84 44 0 582 0
29JUN26 130.00 C 0.00 0.00 0.00 13.37 -0.89 44 0 10,362 0
29JUN26 132.50 C 13.01 13.01 13.01 12.32 -0.96 44 55 1,151 +55
29JUN26 135.00 C 0.00 0.00 0.00 11.35 -1.00 44 0 773 0
29JUN26 137.50 C 0.00 0.00 0.00 10.48 -1.02 44 0 763 0
29JUN26 140.00 C 9.88 9.88 9.87 9.60 -1.12 44 90 5,502 +90
29JUN26 142.50 C 0.00 0.00 0.00 9.03 -0.96 45 0 462 0
29JUN26 145.00 C 8.58 8.58 8.58 8.37 -0.91 46 50 354 +50
29JUN26 147.50 C 0.00 0.00 0.00 7.77 -0.76 46 0 683 0
29JUN26 150.00 C 0.00 0.00 0.00 7.14 -0.69 46 0 11,440 0
29JUN26 152.50 C 0.00 0.00 0.00 6.53 -0.65 46 0 190 0
29JUN26 155.00 C 7.19 7.19 7.18 5.96 -0.62 46 284 612 +237
29JUN26 157.50 C 0.00 0.00 0.00 5.43 -0.59 46 0 344 0
29JUN26 160.00 C 0.00 0.00 0.00 4.95 -0.56 46 0 684 0
29JUN26 162.50 C 5.51 5.51 5.51 4.50 -0.53 46 58 468 0
29JUN26 165.00 C 0.00 0.00 0.00 4.09 -0.51 46 0 5,225 0
29JUN26 167.50 C 0.00 0.00 0.00 3.72 -0.35 46 0 488 0
29JUN26 170.00 C 4.20 4.20 4.20 3.37 -0.46 46 30 2,327 +30
29JUN26 172.50 C 0.00 0.00 0.00 3.06 -0.32 46 0 117 0
29JUN26 175.00 C 4.00 4.00 4.00 2.77 -0.41 46 20 95 0
29JUN26 177.50 C 0.00 0.00 0.00 2.51 -0.30 46 0 6 0
29JUN26 180.00 C 3.50 3.50 3.20 2.27 -0.36 46 96 196 0
29JUN26 182.50 C 0.00 0.00 0.00 2.05 -0.34 46 0 38 0
29JUN26 185.00 C 0.00 0.00 0.00 1.86 -0.25 46 0 128 0
29JUN26 187.50 C 0.00 0.00 0.00 1.68 -0.23 46 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.52 -0.22 46 0 77 0
29JUN26 192.50 C 0.00 0.00 0.00 1.37 -0.21 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 1.23 -0.20 46 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 1.11 -0.19 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 1.00 -0.17 46 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.81 -0.15 46 0 111 0
29JUN26 210.00 C 0.00 0.00 0.00 0.66 -0.13 46 0 175 0
29JUN26 215.00 C 1.42 1.42 1.42 0.53 -0.12 46 30 30 +30
29JUN26 220.00 C 1.51 1.51 1.42 0.43 -0.10 46 90 1,350 +90
29SEP26 55.00 C 0.00 0.00 0.00 74.88 -0.81 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 72.45 -0.82 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 70.03 -0.83 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 67.63 -0.83 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 65.24 -0.85 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 62.88 -0.85 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 60.54 -0.86 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.23 -0.87 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 55.94 -0.88 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.69 -0.90 45 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 51.48 -0.91 45 0 30 0
29SEP26 82.50 C 0.00 0.00 0.00 49.31 -0.92 45 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 47.18 -0.94 45 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 45.11 -0.94 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 43.07 -0.96 45 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 41.10 -0.96 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 39.17 -0.24 45 0 70 0
29SEP26 97.50 C 0.00 0.00 0.00 37.30 -0.21 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 35.49 -0.18 45 0 29 0
29SEP26 102.50 C 0.00 0.00 0.00 33.74 -1.00 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 32.05 -0.14 45 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 30.41 -0.14 45 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 27.98 -1.87 42 0 210 0
29SEP26 112.50 C 0.00 0.00 0.00 26.51 -1.83 43 0 137 0
29SEP26 115.00 C 0.00 0.00 0.00 25.10 -1.79 43 0 1,033 0
29SEP26 117.50 C 0.00 0.00 0.00 23.75 -1.74 43 0 632 0
29SEP26 120.00 C 0.00 0.00 0.00 22.46 -0.97 43 0 593 0
29SEP26 122.50 C 0.00 0.00 0.00 21.22 -1.65 43 0 461 0
29SEP26 125.00 C 20.31 20.31 20.31 20.04 -0.96 43 1 333 0
29SEP26 127.50 C 0.00 0.00 0.00 18.91 -1.06 44 0 261 0
29SEP26 130.00 C 18.64 18.64 17.73 17.83 -1.10 44 743 867 +639
29SEP26 132.50 C 0.00 0.00 0.00 16.81 -1.14 44 0 348 0
29SEP26 135.00 C 0.00 0.00 0.00 15.91 -1.09 44 0 261 0
29SEP26 137.50 C 0.00 0.00 0.00 15.06 -1.07 44 0 362 0
29SEP26 140.00 C 0.00 0.00 0.00 14.26 -1.04 45 0 1,988 0
29SEP26 142.50 C 13.45 13.45 13.45 13.51 -1.01 45 1 1,508 0
29SEP26 145.00 C 0.00 0.00 0.00 12.81 -0.97 45 0 182 0
29SEP26 147.50 C 0.00 0.00 0.00 12.14 -0.95 45 0 183 0
29SEP26 150.00 C 0.00 0.00 0.00 11.62 -0.81 46 0 163 0
29SEP26 152.50 C 11.35 11.35 11.35 10.93 -0.85 46 2 176 -2
29SEP26 155.00 C 0.00 0.00 0.00 10.26 -0.83 46 0 287 0
29SEP26 157.50 C 0.00 0.00 0.00 9.63 -0.81 46 0 231 0
29SEP26 160.00 C 0.00 0.00 0.00 9.04 -0.78 46 0 101 0
29SEP26 162.50 C 0.00 0.00 0.00 8.48 -0.76 46 0 108 0
29SEP26 165.00 C 0.00 0.00 0.00 7.95 -0.48 46 0 171 0
29SEP26 167.50 C 0.00 0.00 0.00 7.45 -0.72 46 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 6.98 -0.47 46 0 104 0
29SEP26 172.50 C 0.00 0.00 0.00 6.54 -0.46 46 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 6.13 -0.65 46 0 1,582 0
29SEP26 177.50 C 0.00 0.00 0.00 5.74 -0.44 46 0 60 0
29SEP26 180.00 C 0.00 0.00 0.00 5.37 -0.43 46 0 96 0
29SEP26 182.50 C 0.00 0.00 0.00 5.03 -0.42 46 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 4.70 -0.42 46 0 48 0
29SEP26 187.50 C 0.00 0.00 0.00 4.40 -0.40 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.12 -0.39 45 0 89 0
29SEP26 192.50 C 0.00 0.00 0.00 3.85 -0.38 45 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 3.60 -0.37 45 0 52 0
29SEP26 197.50 C 0.00 0.00 0.00 3.37 -0.35 45 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 3.15 -0.34 45 0 210 0
29SEP26 205.00 C 0.00 0.00 0.00 2.75 -0.32 45 0 275 0
29SEP26 210.00 C 0.00 0.00 0.00 2.41 -0.29 45 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 2.10 -0.28 45 0 48 0
29SEP26 220.00 C 0.00 0.00 0.00 1.84 -0.25 45 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 75.41 -0.83 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 73.05 -0.84 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 70.71 -0.84 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 68.40 -0.84 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 66.10 -0.86 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 63.84 -0.86 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 61.61 -0.87 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.42 -0.88 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.26 -0.89 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 55.15 -0.89 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.07 -0.91 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 51.05 -0.91 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 49.06 -0.92 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 47.13 -0.92 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 45.24 -0.93 45 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 43.41 -0.93 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 41.62 -0.94 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 39.89 -0.95 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 38.21 -0.95 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 36.59 -0.95 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 35.01 -0.95 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 33.49 -0.95 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 32.02 -0.95 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 30.60 -0.95 45 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 29.24 -0.94 45 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 27.92 -0.94 45 0 28 0
30DEC26 120.00 C 0.00 0.00 0.00 26.66 -0.93 45 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 25.44 -0.93 45 0 151 0
30DEC26 125.00 C 0.00 0.00 0.00 23.57 -1.06 43 0 207 0
30DEC26 127.50 C 0.00 0.00 0.00 22.52 -1.12 43 0 197 0
30DEC26 130.00 C 22.77 22.77 22.77 21.41 -1.21 43 30 37 +30
30DEC26 132.50 C 0.00 0.00 0.00 20.47 -1.18 44 0 121 0
30DEC26 135.00 C 20.76 20.76 20.32 19.58 -1.14 44 131 473 +131
30DEC26 137.50 C 0.00 0.00 0.00 18.53 -1.25 44 10 214 +10
30DEC26 140.00 C 0.00 0.00 0.00 17.90 -1.11 44 0 921 0
30DEC26 142.50 C 0.00 0.00 0.00 17.20 -1.00 45 0 1,124 0
30DEC26 145.00 C 17.40 17.40 17.40 16.25 -1.19 44 30 635 +30
30DEC26 147.50 C 0.00 0.00 0.00 15.70 -1.01 45 0 498 0
30DEC26 150.00 C 0.00 0.00 0.00 14.62 -1.41 44 0 1,211 0
30DEC26 152.50 C 0.00 0.00 0.00 14.43 -0.90 45 0 543 0
30DEC26 155.00 C 0.00 0.00 0.00 13.84 -0.64 45 0 646 0
30DEC26 157.50 C 0.00 0.00 0.00 13.26 -0.78 46 0 46 0
30DEC26 160.00 C 13.96 13.96 13.96 12.61 -0.77 46 30 76 +30
30DEC26 162.50 C 0.00 0.00 0.00 11.99 -0.76 46 0 3 0
30DEC26 165.00 C 0.00 0.00 0.00 11.41 -0.73 46 10 45 +10
30DEC26 167.50 C 0.00 0.00 0.00 10.84 -0.39 45 0 5 0
30DEC26 170.00 C 0.00 0.00 0.00 10.31 -0.38 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 9.80 -0.39 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 9.32 -0.38 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 8.86 -0.38 45 0 0 0
30DEC26 180.00 C 9.86 9.86 9.86 8.42 -0.37 45 19 1,774 +15
30DEC26 182.50 C 8.20 8.20 8.20 8.00 -0.37 45 10 10 +10
30DEC26 185.00 C 0.00 0.00 0.00 7.60 -0.37 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 7.23 -0.36 45 0 78 0
30DEC26 190.00 C 8.60 8.60 8.60 6.87 -0.36 45 9 196 0
30DEC26 192.50 C 0.00 0.00 0.00 6.53 -0.35 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 6.20 -0.35 45 0 34 0
30DEC26 197.50 C 0.00 0.00 0.00 5.89 -0.34 45 0 17 0
30DEC26 200.00 C 0.00 0.00 0.00 5.60 -0.33 45 0 76 0
TOTAL CALL 13,617 343,403 +3,863
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 319 0 356 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 300 0 60 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 281 0 743 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 263 0 61 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 245 0 722 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 228 0 883 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 211 0 690 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 194 0 1,080 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 178 0 3,911 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 162 0 2,516 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2,185 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 131 0 1,787 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 116 0 4,078 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 -0.01 101 0 3,640 0
26FEB26 115.00 P 0.00 0.00 0.00 0.02 -0.02 93 0 2,147 0
26FEB26 117.50 P 0.07 0.10 0.07 0.07 -0.04 94 25 1,789 +25
26FEB26 120.00 P 0.25 0.25 0.17 0.19 -0.07 93 30 4,578 -16
26FEB26 122.50 P 0.28 0.40 0.28 0.46 -0.11 92 12 2,077 -3
26FEB26 125.00 P 0.77 1.04 0.72 1.02 -0.03 94 236 1,243 +120
26FEB26 127.50 P 1.54 1.98 1.30 1.92 +0.08 95 232 1,031 -7
26FEB26 130.00 P 2.51 3.47 2.27 3.21 +0.26 97 307 1,934 -23
26FEB26 132.50 P 3.73 5.05 3.38 4.89 +0.45 99 140 1,664 -19
26FEB26 135.00 P 5.47 6.90 5.47 6.89 +0.66 104 260 3,476 -260
26FEB26 137.50 P 7.00 9.25 7.00 9.15 +0.86 113 58 1,877 0
26FEB26 140.00 P 11.40 11.85 9.30 11.55 +0.76 127 72 1,075 -38
26FEB26 142.50 P 12.10 14.83 11.80 13.64 +0.32 92 166 2,021 -25
26FEB26 145.00 P 15.50 18.57 14.80 16.36 +0.55 144 552 1,734 -200
26FEB26 147.50 P 19.15 19.15 19.00 18.60 +0.78 0 3 1,212 -386
26FEB26 150.00 P 21.00 21.25 21.00 21.10 +0.80 0 12 1,420 -811
26FEB26 152.50 P 0.00 0.00 0.00 23.60 +0.80 0 0 1,253 -263
26FEB26 155.00 P 0.00 0.00 0.00 26.10 +0.80 0 1 3,022 -814
26FEB26 157.50 P 0.00 0.00 0.00 28.60 +0.80 0 0 781 0
26FEB26 160.00 P 31.00 31.00 31.00 31.10 +0.80 0 10 40 -90
26FEB26 162.50 P 0.00 0.00 0.00 33.60 +0.80 0 0 150 -30
26FEB26 165.00 P 0.00 0.00 0.00 36.10 +0.80 0 0 30 0
26FEB26 167.50 P 0.00 0.00 0.00 38.60 +0.80 0 0 60 0
26FEB26 170.00 P 0.00 0.00 0.00 41.10 +0.80 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 43.60 +0.80 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 46.10 +0.80 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 48.60 +0.80 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 51.10 +0.80 0 0 0 0
26FEB26 182.50 P 0.00 0.00 0.00 53.60 +0.80 0 0 0 0
26FEB26 185.00 P 0.00 0.00 0.00 56.10 +0.80 0 0 0 0
26FEB26 187.50 P 0.00 0.00 0.00 58.60 +0.80 0 0 0 0
26FEB26 190.00 P 0.00 0.00 0.00 61.10 +0.80 0 0 0 0
26FEB26 192.50 P 0.00 0.00 0.00 63.60 +0.80 0 0 0 0
26FEB26 195.00 P 0.00 0.00 0.00 66.10 +0.80 0 0 0 0
26FEB26 197.50 P 0.00 0.00 0.00 68.60 +0.80 0 0 0 0
26FEB26 200.00 P 0.00 0.00 0.00 71.10 +0.80 0 0 112 0
27FEB26 107.50 P 0.00 0.00 0.00 0.02 -0.02 100 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 0.06 -0.02 102 0 0 0
27FEB26 112.50 P 0.18 0.22 0.18 0.12 -0.05 101 31 62 +31
27FEB26 115.00 P 0.29 0.29 0.29 0.25 -0.08 100 16 97 +16
27FEB26 117.50 P 0.00 0.00 0.00 0.48 -0.09 101 0 92 0
27FEB26 120.00 P 0.97 0.99 0.97 0.85 -0.12 101 18 240 +16
27FEB26 122.50 P 0.00 0.00 0.00 1.42 -0.05 102 0 152 0
27FEB26 125.00 P 1.70 1.70 1.70 2.19 +0.01 102 2 99 0
27FEB26 127.50 P 3.18 3.31 3.16 3.24 +0.11 103 510 478 +333
27FEB26 130.00 P 0.00 0.00 0.00 4.55 +0.21 104 0 187 0
27FEB26 132.50 P 0.00 0.00 0.00 6.11 +0.31 105 0 123 0
27FEB26 135.00 P 0.00 0.00 0.00 7.92 +0.36 107 0 61 0
27FEB26 137.50 P 0.00 0.00 0.00 9.94 +0.63 111 0 1 0
27FEB26 140.00 P 0.00 0.00 0.00 12.12 +0.79 116 0 0 0
27FEB26 142.50 P 0.00 0.00 0.00 14.42 +0.90 122 0 0 0
27FEB26 145.00 P 0.00 0.00 0.00 16.36 +0.55 102 0 0 0
27FEB26 147.50 P 0.00 0.00 0.00 18.73 +0.67 101 0 0 0
27FEB26 150.00 P 0.00 0.00 0.00 21.17 +0.72 101 0 0 0
27FEB26 152.50 P 0.00 0.00 0.00 23.63 +0.75 100 0 0 0
27FEB26 155.00 P 0.00 0.00 0.00 26.11 +0.77 98 0 0 0
27FEB26 157.50 P 0.00 0.00 0.00 28.60 +0.78 0 0 0 0
27FEB26 160.00 P 0.00 0.00 0.00 31.10 +0.79 0 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 0.13 -0.04 61 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 0.24 -0.06 61 0 0 0
06MAR26 112.50 P 0.47 0.49 0.47 0.41 -0.09 61 150 150 +150
06MAR26 115.00 P 0.00 0.00 0.00 0.68 -0.11 61 0 6 0
06MAR26 117.50 P 0.95 1.05 0.95 1.07 -0.13 61 2 32 +2
06MAR26 120.00 P 0.00 0.00 0.00 1.61 -0.07 61 0 32 0
06MAR26 122.50 P 1.97 2.30 1.97 2.30 -0.03 61 34 30 +30
06MAR26 125.00 P 2.99 2.99 2.99 3.22 +0.05 62 30 42 +30
06MAR26 127.50 P 4.45 4.45 4.18 4.35 +0.15 62 13 30 +12
06MAR26 130.00 P 5.64 5.64 5.64 5.64 +0.18 62 30 35 +30
06MAR26 132.50 P 7.15 7.20 7.15 7.18 +0.28 63 34 223 +34
06MAR26 135.00 P 8.36 8.36 8.36 8.89 +0.43 64 50 183 +50
06MAR26 137.50 P 0.00 0.00 0.00 10.19 -0.05 57 0 107 0
06MAR26 140.00 P 0.00 0.00 0.00 12.44 +0.31 61 0 0 0
06MAR26 142.50 P 0.00 0.00 0.00 14.53 +0.38 61 0 0 0
06MAR26 145.00 P 0.00 0.00 0.00 16.73 +0.46 61 0 0 0
06MAR26 147.50 P 0.00 0.00 0.00 19.01 +0.53 61 0 0 0
06MAR26 150.00 P 0.00 0.00 0.00 21.36 +0.60 61 0 0 0
06MAR26 152.50 P 0.00 0.00 0.00 23.76 +0.65 61 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 26.19 +0.69 61 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 125 0 644 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 122 0 35 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 120 0 147 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 117 0 64 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 115 0 56 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 112 0 48 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 110 0 105 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 130 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 106 0 84 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 101 0 610 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 132 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 87 0
30MAR26 60.00 P 0.00 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 82 0 171 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 953 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 591 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 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 59 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 0.01 -0.01 52 0 655 0
30MAR26 85.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 3,100 0
30MAR26 87.50 P 0.00 0.00 0.00 0.03 -0.01 51 0 778 0
30MAR26 90.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 24,603 0
30MAR26 92.50 P 0.31 0.32 0.31 0.08 -0.04 50 54 9,884 -52
30MAR26 95.00 P 0.00 0.00 0.00 0.13 -0.05 50 0 6,455 0
30MAR26 97.50 P 0.43 0.44 0.43 0.22 -0.06 51 67 2,900 -2
30MAR26 100.00 P 0.00 0.00 0.00 0.33 -0.08 50 25 3,102 0
30MAR26 102.50 P 0.67 0.67 0.67 0.50 -0.10 50 65 2,248 -65
30MAR26 105.00 P 0.84 0.84 0.82 0.72 -0.12 50 7 2,019 -5
30MAR26 107.50 P 1.07 1.10 1.07 1.00 -0.15 50 36 3,567 -6
30MAR26 110.00 P 1.43 1.43 1.40 1.38 -0.13 51 144 24,558 +143
30MAR26 112.50 P 0.00 0.00 0.00 1.86 -0.11 51 0 3,832 0
30MAR26 115.00 P 2.21 2.40 2.18 2.40 -0.09 50 723 9,443 -96
30MAR26 117.50 P 2.78 3.02 2.78 3.06 -0.08 50 468 18,307 +437
30MAR26 120.00 P 3.43 3.95 3.43 3.90 -0.03 51 2,869 17,532 +1,379
30MAR26 122.50 P 4.70 4.78 4.43 4.82 0.00 51 127 4,467 -9
30MAR26 125.00 P 5.80 5.80 5.48 5.92 +0.04 51 145 7,160 0
30MAR26 127.50 P 6.33 7.32 6.33 7.17 +0.10 51 157 1,488 -28
30MAR26 130.00 P 7.74 8.71 7.73 8.50 -0.06 52 185 9,214 0
30MAR26 132.50 P 9.77 10.23 9.77 9.96 +0.09 52 119 1,552 +3
30MAR26 135.00 P 10.72 11.80 10.52 11.58 +0.20 52 260 3,446 0
30MAR26 137.50 P 0.00 0.00 0.00 13.27 +0.14 53 0 3,343 0
30MAR26 140.00 P 13.83 15.55 13.83 15.10 +0.08 53 90 3,233 +32
30MAR26 142.50 P 0.00 0.00 0.00 17.03 +0.17 54 0 1,587 0
30MAR26 145.00 P 0.00 0.00 0.00 19.03 +0.19 54 0 1,959 0
30MAR26 147.50 P 0.00 0.00 0.00 21.10 +1.19 55 0 985 0
30MAR26 150.00 P 23.34 24.00 23.34 23.29 +1.27 56 16 3,343 +2
30MAR26 152.50 P 0.00 0.00 0.00 25.55 +0.40 58 0 517 0
30MAR26 155.00 P 0.00 0.00 0.00 27.84 +0.89 59 0 304 0
30MAR26 157.50 P 0.00 0.00 0.00 30.19 +0.50 61 0 176 0
30MAR26 160.00 P 0.00 0.00 0.00 32.57 +1.95 63 0 842 0
30MAR26 162.50 P 0.00 0.00 0.00 35.01 +0.67 65 0 1,593 0
30MAR26 165.00 P 0.00 0.00 0.00 36.50 -0.06 53 0 1,362 0
30MAR26 167.50 P 0.00 0.00 0.00 39.71 +0.61 67 0 26 0
30MAR26 170.00 P 0.00 0.00 0.00 42.10 +0.97 68 0 35 0
30MAR26 172.50 P 0.00 0.00 0.00 44.55 +0.86 70 0 30 0
30MAR26 175.00 P 0.00 0.00 0.00 46.95 +0.96 71 0 82 0
30MAR26 177.50 P 0.00 0.00 0.00 49.99 +1.47 81 0 30 0
30MAR26 180.00 P 0.00 0.00 0.00 51.89 +0.79 75 0 220 0
30MAR26 182.50 P 0.00 0.00 0.00 53.60 +0.23 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 56.10 +0.28 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 59.30 +1.04 80 0 30 0
30MAR26 190.00 P 0.00 0.00 0.00 61.74 +1.02 81 0 60 0
30MAR26 192.50 P 0.00 0.00 0.00 64.05 +1.03 79 0 60 0
30MAR26 195.00 P 0.00 0.00 0.00 66.45 +1.09 78 0 52 0
30MAR26 197.50 P 0.00 0.00 0.00 68.60 +0.76 0 0 99 0
30MAR26 200.00 P 0.00 0.00 0.00 71.40 +1.10 81 0 210 0
30MAR26 205.00 P 0.00 0.00 0.00 76.35 +0.82 82 0 60 0
30MAR26 210.00 P 0.00 0.00 0.00 81.10 +0.61 0 0 30 0
30MAR26 215.00 P 0.00 0.00 0.00 86.10 +0.65 0 0 135 0
30MAR26 220.00 P 0.00 0.00 0.00 91.10 +0.68 0 0 150 0
29APR26 80.00 P 0.29 0.29 0.29 0.04 -0.01 46 52 268 +52
29APR26 82.50 P 0.34 0.34 0.33 0.07 -0.02 46 60 74 +60
29APR26 85.00 P 0.00 0.00 0.00 0.11 -0.02 46 0 112 0
29APR26 87.50 P 0.00 0.00 0.00 0.16 -0.04 46 0 105 0
29APR26 90.00 P 0.00 0.00 0.00 0.25 -0.03 46 0 40 0
29APR26 92.50 P 0.66 0.66 0.66 0.36 -0.05 46 1 120 +1
29APR26 95.00 P 0.00 0.00 0.00 0.49 -0.08 46 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 0.70 -0.07 46 0 28 0
29APR26 100.00 P 1.14 1.14 1.14 0.95 -0.09 46 60 258 0
29APR26 102.50 P 1.37 1.37 1.37 1.25 -0.11 46 60 240 +60
29APR26 105.00 P 1.77 1.77 1.60 1.64 -0.11 47 4,575 5,483 +4,395
29APR26 107.50 P 0.00 0.00 0.00 2.10 -0.12 47 0 938 0
29APR26 110.00 P 2.65 2.66 2.60 2.61 -0.12 47 179 637 0
29APR26 112.50 P 3.25 3.25 3.05 3.24 -0.09 46 302 817 +65
29APR26 115.00 P 3.95 3.95 3.94 3.95 -0.08 47 148 940 0
29APR26 117.50 P 4.40 4.79 4.40 4.77 -0.05 47 50 620 +50
29APR26 120.00 P 0.00 0.00 0.00 5.71 -0.03 47 0 668 0
29APR26 122.50 P 0.00 0.00 0.00 6.80 +0.03 47 0 1,331 0
29APR26 125.00 P 7.39 7.94 7.39 7.94 +0.02 47 83 1,761 +30
29APR26 127.50 P 9.17 9.17 9.17 9.20 +0.02 47 30 1,108 +30
29APR26 130.00 P 9.91 10.60 9.79 10.55 -0.01 48 100 7,410 +2
29APR26 132.50 P 11.35 12.12 11.35 12.01 -0.02 48 92 634 +90
29APR26 135.00 P 0.00 0.00 0.00 13.56 +0.06 48 0 661 0
29APR26 137.50 P 0.00 0.00 0.00 15.22 +0.06 48 0 723 0
29APR26 140.00 P 0.00 0.00 0.00 16.94 +0.11 49 0 1,095 0
29APR26 142.50 P 0.00 0.00 0.00 18.79 +0.15 49 0 575 0
29APR26 145.00 P 0.00 0.00 0.00 20.66 +0.17 49 0 922 0
29APR26 147.50 P 0.00 0.00 0.00 22.67 +0.25 50 0 885 0
29APR26 150.00 P 0.00 0.00 0.00 24.69 +0.25 50 0 396 0
29APR26 152.50 P 0.00 0.00 0.00 26.82 +0.35 51 1 367 +1
29APR26 155.00 P 0.00 0.00 0.00 28.97 +0.46 51 0 487 0
29APR26 157.50 P 0.00 0.00 0.00 31.19 +0.40 52 0 364 0
29APR26 160.00 P 0.00 0.00 0.00 33.46 +0.60 53 0 367 0
29APR26 162.50 P 0.00 0.00 0.00 35.75 +0.74 54 0 303 0
29APR26 165.00 P 0.00 0.00 0.00 38.11 +0.53 55 0 120 0
29APR26 167.50 P 0.00 0.00 0.00 40.49 +0.56 57 0 111 0
29APR26 170.00 P 0.00 0.00 0.00 42.10 -0.22 51 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 44.55 -0.09 52 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 46.95 -0.04 53 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 49.99 +0.65 61 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 51.89 +0.19 56 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 54.97 +1.03 64 0 111 0
29APR26 185.00 P 57.40 57.43 57.40 56.15 -0.32 46 137 137 +137
29APR26 187.50 P 0.00 0.00 0.00 59.83 +0.96 66 0 30 0
29APR26 190.00 P 0.00 0.00 0.00 62.25 +0.98 67 0 30 0
29APR26 192.50 P 0.00 0.00 0.00 64.05 +0.35 60 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 67.54 +1.42 73 0 30 0
29APR26 197.50 P 0.00 0.00 0.00 68.60 +0.07 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 71.98 +0.99 70 0 14 0
29APR26 205.00 P 0.00 0.00 0.00 76.81 +0.94 71 0 120 0
29APR26 210.00 P 0.00 0.00 0.00 81.73 +0.95 73 0 36 0
29APR26 215.00 P 0.00 0.00 0.00 86.67 +0.97 74 0 59 0
29APR26 220.00 P 0.00 0.00 0.00 91.62 +0.86 76 0 104 0
28MAY26 107.50 P 3.18 3.36 3.18 3.29 -0.07 46 111 314 +111
28MAY26 110.00 P 0.00 0.00 0.00 3.93 -0.06 46 0 5 0
28MAY26 112.50 P 4.55 4.55 4.55 4.70 0.00 46 30 254 +30
28MAY26 115.00 P 0.00 0.00 0.00 5.57 +0.04 47 0 15 0
28MAY26 117.50 P 6.42 6.42 6.39 6.45 +0.01 47 154 304 +154
28MAY26 120.00 P 0.00 0.00 0.00 7.50 +0.05 47 0 729 0
28MAY26 122.50 P 0.00 0.00 0.00 8.58 -0.05 47 0 1,524 0
28MAY26 125.00 P 9.77 9.85 9.77 9.81 +0.04 47 61 2,533 +1
28MAY26 127.50 P 10.52 11.26 10.52 11.08 -0.08 47 531 1,238 +496
28MAY26 130.00 P 0.00 0.00 0.00 12.44 -0.04 47 0 1,485 0
28MAY26 132.50 P 0.00 0.00 0.00 13.92 -0.04 47 0 1,560 0
28MAY26 135.00 P 15.69 15.69 15.69 15.40 -0.04 47 30 2,478 -30
28MAY26 137.50 P 0.00 0.00 0.00 17.07 +0.03 48 0 1,263 0
28MAY26 140.00 P 19.02 19.02 19.02 18.75 +0.03 48 30 693 -30
28MAY26 142.50 P 0.00 0.00 0.00 20.51 +0.11 48 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 22.37 +0.13 48 0 270 0
28MAY26 147.50 P 23.78 23.78 23.78 24.23 +0.12 49 45 233 +45
28MAY26 150.00 P 25.73 25.73 25.73 26.21 +0.22 49 30 218 0
28MAY26 152.50 P 27.73 27.78 27.73 28.24 +0.22 49 210 304 +120
28MAY26 155.00 P 29.78 29.78 29.78 30.27 +0.23 50 45 162 +45
28MAY26 157.50 P 0.00 0.00 0.00 32.43 +0.33 51 0 120 0
28MAY26 160.00 P 0.00 0.00 0.00 33.59 -0.68 46 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 35.75 -0.69 46 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 38.11 -0.51 47 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 40.49 -0.41 48 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 42.37 -0.82 46 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 44.66 -0.83 46 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 46.98 -0.87 46 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 49.99 -0.24 52 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 0.24 0.24 0.24 0.01 0.00 49 30 104 +30
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,246 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 45 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 0.06 -0.01 46 0 217 0
29JUN26 70.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 671 0
29JUN26 72.50 P 0.00 0.00 0.00 0.13 -0.02 45 0 1,135 0
29JUN26 75.00 P 0.63 0.63 0.63 0.19 -0.02 46 30 4,907 +30
29JUN26 77.50 P 0.00 0.00 0.00 0.27 -0.03 46 0 392 0
29JUN26 80.00 P 0.00 0.00 0.00 0.36 -0.04 45 0 686 0
29JUN26 82.50 P 0.94 0.94 0.94 0.51 -0.03 46 30 591 +17
29JUN26 85.00 P 0.00 0.00 0.00 0.68 -0.03 46 0 1,351 0
29JUN26 87.50 P 1.26 1.26 1.26 0.88 -0.04 46 60 1,033 -30
29JUN26 90.00 P 0.00 0.00 0.00 1.14 -0.07 46 0 6,870 0
29JUN26 92.50 P 0.00 0.00 0.00 1.43 -0.03 46 0 778 0
29JUN26 95.00 P 0.00 0.00 0.00 1.79 -0.04 46 0 785 0
29JUN26 97.50 P 0.00 0.00 0.00 2.19 -0.04 46 0 645 0
29JUN26 100.00 P 0.00 0.00 0.00 2.68 -0.10 46 0 4,660 0
29JUN26 102.50 P 0.00 0.00 0.00 3.17 -0.15 46 0 2,814 0
29JUN26 105.00 P 3.57 3.57 3.57 3.75 -0.15 46 10 1,740 0
29JUN26 107.50 P 4.33 4.33 4.33 4.43 -0.12 46 30 1,444 +30
29JUN26 110.00 P 4.94 4.94 4.94 5.20 -0.04 46 65 13,297 +65
29JUN26 112.50 P 6.02 6.02 6.02 5.97 -0.13 46 30 2,922 +17
29JUN26 115.00 P 0.00 0.00 0.00 6.94 -0.06 46 0 8,785 0
29JUN26 117.50 P 0.00 0.00 0.00 7.91 -0.08 46 0 1,801 0
29JUN26 120.00 P 0.00 0.00 0.00 9.10 +0.03 46 0 404 0
29JUN26 122.50 P 10.24 10.24 10.24 10.21 +0.08 46 12 431 +12
29JUN26 125.00 P 11.25 11.25 11.25 11.46 -0.05 46 30 1,626 +21
29JUN26 127.50 P 0.00 0.00 0.00 12.78 -0.06 47 0 386 0
29JUN26 130.00 P 14.10 14.45 14.10 14.16 +0.03 47 819 1,235 +379
29JUN26 132.50 P 15.48 15.48 15.48 15.64 -0.01 47 55 581 +55
29JUN26 135.00 P 0.00 0.00 0.00 17.13 -0.01 47 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 18.75 +0.07 47 0 863 0
29JUN26 140.00 P 0.00 0.00 0.00 20.43 +0.06 47 0 2,190 0
29JUN26 142.50 P 0.00 0.00 0.00 22.12 +0.06 48 0 333 0
29JUN26 145.00 P 23.43 23.43 23.43 23.93 +0.15 48 30 889 +30
29JUN26 147.50 P 0.00 0.00 0.00 25.79 +0.15 48 0 446 0
29JUN26 150.00 P 27.53 27.53 27.53 27.67 +0.15 48 30 857 0
29JUN26 152.50 P 0.00 0.00 0.00 29.62 +0.22 49 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 31.65 +0.24 49 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 33.69 +0.25 49 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 35.76 +0.27 50 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 37.93 +0.35 50 0 120 0
29JUN26 165.00 P 0.00 0.00 0.00 38.94 +0.32 45 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 42.29 +0.35 51 0 316 0
29JUN26 170.00 P 0.00 0.00 0.00 44.55 +0.42 52 0 245 0
29JUN26 172.50 P 0.00 0.00 0.00 45.48 -0.01 45 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 47.71 -0.14 45 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 49.99 -0.24 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 53.83 +0.54 54 0 50 0
29JUN26 182.50 P 0.00 0.00 0.00 54.97 +0.93 48 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 56.91 +0.44 45 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 59.83 +0.96 50 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 62.25 +0.98 50 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 64.05 +0.35 46 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 67.54 +1.42 55 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 68.84 +0.31 45 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 71.98 +0.99 53 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 76.81 +0.94 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 82.56 +1.78 62 0 365 0
29JUN26 215.00 P 0.00 0.00 0.00 86.67 +0.97 57 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 91.62 +0.86 58 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 98 0
29SEP26 57.50 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.19 -0.03 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 -0.04 45 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.36 -0.04 45 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 0.49 -0.05 45 0 283 0
29SEP26 72.50 P 0.00 0.00 0.00 0.64 -0.06 45 0 98 0
29SEP26 75.00 P 0.00 0.00 0.00 0.83 -0.08 45 0 130 0
29SEP26 77.50 P 0.00 0.00 0.00 1.04 -0.05 45 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 1.30 -0.07 45 0 3,845 0
29SEP26 82.50 P 0.00 0.00 0.00 1.60 -0.07 45 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.93 -0.08 45 0 336 0
29SEP26 87.50 P 0.00 0.00 0.00 2.35 -0.07 45 0 214 0
29SEP26 90.00 P 0.00 0.00 0.00 2.77 -0.06 46 0 574 0
29SEP26 92.50 P 3.46 3.46 3.30 3.29 -0.17 45 104 1,083 +92
29SEP26 95.00 P 0.00 0.00 0.00 3.85 -0.06 46 0 1,144 0
29SEP26 97.50 P 0.00 0.00 0.00 4.42 -0.06 46 0 355 0
29SEP26 100.00 P 0.00 0.00 0.00 5.14 +0.11 46 0 4,989 0
29SEP26 102.50 P 5.67 5.67 5.67 5.79 +0.08 45 10 1,581 +10
29SEP26 105.00 P 0.00 0.00 0.00 6.50 -0.12 45 0 2,604 0
29SEP26 107.50 P 0.00 0.00 0.00 7.36 -0.08 45 0 1,839 0
29SEP26 110.00 P 0.00 0.00 0.00 8.29 -0.04 45 0 1,994 0
29SEP26 112.50 P 9.39 9.39 9.09 9.40 +0.10 46 650 2,349 +630
29SEP26 115.00 P 9.96 10.33 9.96 10.32 +0.04 45 630 2,760 +540
29SEP26 117.50 P 11.42 11.50 11.23 11.44 0.00 46 438 1,543 +438
29SEP26 120.00 P 0.00 0.00 0.00 12.03 -0.59 44 0 755 0
29SEP26 122.50 P 0.00 0.00 0.00 13.49 -0.38 45 0 663 0
29SEP26 125.00 P 0.00 0.00 0.00 15.17 -0.01 46 0 360 0
29SEP26 127.50 P 0.00 0.00 0.00 16.38 -0.17 46 0 75 0
29SEP26 130.00 P 0.00 0.00 0.00 18.05 +0.06 46 0 3,426 0
29SEP26 132.50 P 0.00 0.00 0.00 19.56 +0.08 47 0 193 0
29SEP26 135.00 P 0.00 0.00 0.00 21.07 -0.03 47 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 22.60 -0.07 47 0 255 0
29SEP26 140.00 P 0.00 0.00 0.00 24.25 -0.07 47 0 3,135 0
29SEP26 142.50 P 0.00 0.00 0.00 25.96 -0.07 47 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 27.44 -0.31 46 0 12 0
29SEP26 147.50 P 0.00 0.00 0.00 29.40 -0.07 47 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 31.24 +0.02 47 0 224 0
29SEP26 152.50 P 0.00 0.00 0.00 33.13 +0.02 48 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 35.02 +0.02 48 0 250 0
29SEP26 157.50 P 0.00 0.00 0.00 36.93 +0.03 48 0 136 0
29SEP26 160.00 P 39.59 39.59 39.59 38.89 +0.08 48 30 40 0
29SEP26 162.50 P 0.00 0.00 0.00 40.95 +1.32 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 41.75 +0.13 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 45.06 +1.44 49 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 45.77 +0.14 45 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 47.87 +0.22 45 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 50.00 +0.24 45 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 52.13 +0.24 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 54.28 +0.25 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 56.43 +0.26 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 58.66 +0.34 45 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 60.90 +0.36 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 63.15 +0.37 45 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 65.41 +0.38 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 67.67 +0.38 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 69.98 +0.43 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 72.31 +0.48 45 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 77.00 +0.50 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 82.56 -0.57 50 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 86.67 +0.75 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 91.62 -0.88 47 0 30 0
30DEC26 55.00 P 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.30 -0.03 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.41 -0.01 45 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 0.54 -0.03 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.69 -0.03 45 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 0.88 -0.04 45 0 4 0
30DEC26 70.00 P 1.68 1.68 1.68 1.11 -0.02 45 90 94 +60
30DEC26 72.50 P 0.00 0.00 0.00 1.35 -0.04 45 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 1.67 -0.03 45 0 24 0
30DEC26 77.50 P 0.00 0.00 0.00 1.98 -0.03 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.39 -0.02 45 0 446 0
30DEC26 82.50 P 0.00 0.00 0.00 2.82 -0.02 45 0 30 0
30DEC26 85.00 P 0.00 0.00 0.00 3.26 -0.02 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.83 -0.01 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.40 0.00 45 0 3,883 0
30DEC26 92.50 P 0.00 0.00 0.00 5.00 +0.02 45 0 104 0
30DEC26 95.00 P 0.00 0.00 0.00 5.66 -0.04 45 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 6.27 -0.15 45 0 37 0
30DEC26 100.00 P 6.90 6.90 6.90 7.03 -0.12 45 1 256 +1
30DEC26 102.50 P 8.09 8.09 8.09 7.83 -0.14 45 60 203 +60
30DEC26 105.00 P 8.80 8.80 8.80 8.70 -0.07 45 1 156 +1
30DEC26 107.50 P 0.00 0.00 0.00 9.64 -0.04 45 0 253 0
30DEC26 110.00 P 10.68 10.68 10.40 10.65 -0.02 45 201 348 +191
30DEC26 112.50 P 0.00 0.00 0.00 11.72 +0.12 45 0 180 0
30DEC26 115.00 P 0.00 0.00 0.00 13.07 +0.23 45 0 187 0
30DEC26 117.50 P 0.00 0.00 0.00 14.27 +0.26 46 0 1 0
30DEC26 120.00 P 14.64 14.75 14.64 14.79 -0.45 44 60 229 +60
30DEC26 122.50 P 15.86 16.91 15.86 16.67 +0.14 45 905 1,467 +478
30DEC26 125.00 P 17.22 18.10 17.17 18.24 +0.33 46 365 1,089 +297
30DEC26 127.50 P 0.00 0.00 0.00 19.36 +0.09 46 0 231 0
30DEC26 130.00 P 0.00 0.00 0.00 20.94 +0.05 46 0 157 0
30DEC26 132.50 P 0.00 0.00 0.00 22.41 +0.15 46 0 58 0
30DEC26 135.00 P 0.00 0.00 0.00 24.01 +0.14 46 0 805 0
30DEC26 137.50 P 0.00 0.00 0.00 25.61 0.00 46 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 26.62 -0.61 45 0 4,171 0
30DEC26 142.50 P 0.00 0.00 0.00 28.88 +0.84 47 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 30.61 +0.49 47 0 6,859 0
30DEC26 147.50 P 0.00 0.00 0.00 32.34 +0.94 47 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 33.09 0.00 45 0 341 0
30DEC26 152.50 P 0.00 0.00 0.00 34.81 +0.02 45 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 36.65 +0.07 45 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 38.51 +0.08 45 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 40.36 +0.08 45 0 12 0
30DEC26 162.50 P 0.00 0.00 0.00 42.23 +0.08 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 44.11 +0.09 45 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 46.09 +0.17 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 48.10 +0.18 45 0 16 0
30DEC26 172.50 P 0.00 0.00 0.00 50.11 +0.18 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 52.13 +0.18 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 54.16 +0.19 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 56.21 +0.21 45 0 4 0
30DEC26 182.50 P 0.00 0.00 0.00 58.35 +0.28 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 60.50 +0.29 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 62.65 +0.30 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 64.80 +0.29 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 66.97 +0.31 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 69.15 +0.32 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 71.39 +0.38 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 73.65 +0.41 45 0 5 0
TOTAL PUT 20,606 436,393 +9,056
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$ 228.80
26FEB26 167.50 C 0.00 0.00 0.00 61.60 -1.73 302 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 59.57 -1.26 346 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 56.31 -2.02 0 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 54.44 -1.39 306 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 51.31 -2.02 0 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 49.01 -1.82 227 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 46.31 -2.02 0 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 44.11 -1.72 219 0 3 0
26FEB26 187.50 C 0.00 0.00 0.00 41.31 -2.02 0 0 15 0
26FEB26 190.00 C 0.00 0.00 0.00 38.81 -2.02 0 0 120 0
26FEB26 192.50 C 0.00 0.00 0.00 36.62 -1.71 185 0 90 0
26FEB26 195.00 C 0.00 0.00 0.00 33.82 -2.01 102 0 80 0
26FEB26 197.50 C 0.00 0.00 0.00 31.98 -1.35 191 0 222 0
26FEB26 200.00 C 0.00 0.00 0.00 28.82 -2.94 87 0 147 0
26FEB26 205.00 C 0.00 0.00 0.00 23.82 -2.82 71 0 166 0
26FEB26 210.00 C 0.00 0.00 0.00 18.83 -2.12 64 0 231 0
26FEB26 215.00 C 0.00 0.00 0.00 13.91 -2.30 64 5 147 -5
26FEB26 220.00 C 9.92 10.11 9.92 9.26 -2.21 63 60 359 +30
26FEB26 225.00 C 6.14 6.93 5.16 5.15 -2.97 60 32 483 0
26FEB26 230.00 C 3.40 3.40 2.60 2.43 -2.67 62 30 521 +17
26FEB26 235.00 C 2.30 2.30 0.88 0.91 -1.99 63 732 953 +197
26FEB26 240.00 C 0.74 0.75 0.40 0.28 -1.20 64 78 1,084 +30
26FEB26 245.00 C 0.21 0.21 0.21 0.06 -0.62 63 6 1,318 -6
26FEB26 250.00 C 0.00 0.00 0.00 0.01 -0.27 63 4 1,183 -1
26FEB26 255.00 C 0.07 0.07 0.07 0.01 -0.10 76 14 682 0
26FEB26 260.00 C 0.06 0.06 0.06 0.01 -0.03 88 8 765 -4
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,007 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1,678 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 122 0 749 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 133 0 874 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 144 0 377 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 154 0 790 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 164 0 700 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 174 0 467 0
26FEB26 310.00 C 0.00 0.00 0.00 0.01 0.00 192 0 703 0
26FEB26 320.00 C 0.00 0.00 0.00 0.01 0.00 210 0 1,556 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 0.00 228 0 1,426 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 245 0 1,034 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 261 0 853 0
30MAR26 85.00 C 0.00 0.00 0.00 144.02 -2.00 95 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 142.57 -0.96 177 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 140.14 -0.90 175 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 137.59 -0.95 168 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 135.86 -0.19 182 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 131.90 -1.66 133 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 131.44 +0.38 184 0 100 0
30MAR26 102.50 C 0.00 0.00 0.00 129.08 +0.51 181 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 125.64 -0.44 159 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 121.57 -2.01 0 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 120.85 -0.24 154 0 64 0
30MAR26 112.50 C 0.00 0.00 0.00 116.94 -1.66 113 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 116.53 +0.43 157 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 111.97 -1.64 107 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 111.66 +0.54 151 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 107.06 -1.57 104 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 106.77 +0.64 144 0 4 0
30MAR26 127.50 C 0.00 0.00 0.00 101.63 -2.01 59 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 100.99 -0.16 125 0 8 0
30MAR26 132.50 C 0.00 0.00 0.00 98.04 -0.63 114 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 95.36 -0.82 108 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 93.82 +0.12 119 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 89.29 -1.93 70 0 1 0
30MAR26 142.50 C 0.00 0.00 0.00 87.45 -1.29 90 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 85.25 -1.02 93 0 100 0
30MAR26 147.50 C 0.00 0.00 0.00 81.96 -1.84 71 0 6 0
30MAR26 150.00 C 0.00 0.00 0.00 80.69 -0.65 93 0 63 0
30MAR26 152.50 C 0.00 0.00 0.00 79.16 +0.27 102 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 76.65 -1.03 99 0 15 0
30MAR26 157.50 C 0.00 0.00 0.00 71.88 -1.54 57 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 71.65 +0.05 92 0 116 0
30MAR26 162.50 C 0.00 0.00 0.00 66.53 -2.67 0 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 64.28 -2.39 44 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 64.27 -2.11 84 0 55 0
30MAR26 170.00 C 0.00 0.00 0.00 61.47 +0.33 78 0 26 0
30MAR26 172.50 C 0.00 0.00 0.00 59.46 +0.61 79 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 56.63 -0.87 73 0 102 0
30MAR26 177.50 C 0.00 0.00 0.00 54.41 -2.08 73 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 52.47 +0.13 74 0 39 0
30MAR26 182.50 C 0.00 0.00 0.00 48.05 -4.28 55 0 2 0
30MAR26 185.00 C 0.00 0.00 0.00 47.60 +0.38 69 0 466 0
30MAR26 187.50 C 0.00 0.00 0.00 43.95 -1.88 57 0 15 0
30MAR26 190.00 C 0.00 0.00 0.00 43.68 -1.95 69 0 2,542 0
30MAR26 192.50 C 0.00 0.00 0.00 41.59 -2.10 68 0 90 0
30MAR26 195.00 C 0.00 0.00 0.00 38.20 -1.38 60 0 240 0
30MAR26 197.50 C 0.00 0.00 0.00 35.62 -1.93 56 0 159 0
30MAR26 200.00 C 0.00 0.00 0.00 35.11 -0.62 64 0 618 0
30MAR26 205.00 C 0.00 0.00 0.00 31.95 -0.04 66 0 167 0
30MAR26 210.00 C 0.00 0.00 0.00 28.49 -0.26 65 0 1,687 0
30MAR26 215.00 C 0.00 0.00 0.00 23.81 -1.89 58 5 151 +5
30MAR26 220.00 C 21.29 21.51 21.13 21.02 -2.13 59 38 589 +29
30MAR26 225.00 C 19.68 19.95 18.52 18.54 -2.30 59 178 536 +90
30MAR26 230.00 C 17.21 17.81 16.19 16.20 -1.94 60 202 853 +116
30MAR26 235.00 C 15.44 15.44 14.10 14.10 -2.03 60 74 1,442 +30
30MAR26 240.00 C 13.12 13.17 12.35 12.38 -1.73 61 36 2,301 -5
30MAR26 245.00 C 11.60 11.60 11.33 10.49 -2.02 60 17 1,154 -1
30MAR26 250.00 C 9.22 9.57 9.22 9.23 -1.60 61 138 1,616 +130
30MAR26 255.00 C 8.50 8.73 7.90 7.85 -1.49 61 110 878 +65
30MAR26 260.00 C 7.41 7.41 7.41 6.69 -1.33 61 8 620 0
30MAR26 265.00 C 0.00 0.00 0.00 5.75 -1.11 61 0 629 0
30MAR26 270.00 C 0.00 0.00 0.00 4.94 -0.91 62 0 515 0
30MAR26 275.00 C 4.94 4.94 4.94 4.15 -0.82 62 60 456 +24
30MAR26 280.00 C 0.00 0.00 0.00 3.48 -0.72 62 0 1,630 0
30MAR26 285.00 C 3.20 3.20 3.19 2.90 -0.65 62 100 835 +78
30MAR26 290.00 C 0.00 0.00 0.00 2.41 -0.57 62 0 985 0
30MAR26 295.00 C 0.00 0.00 0.00 2.00 -0.50 62 0 410 0
30MAR26 300.00 C 2.36 2.36 2.36 1.65 -0.44 62 2 1,218 0
30MAR26 310.00 C 0.00 0.00 0.00 1.12 -0.33 62 0 1,512 0
30MAR26 320.00 C 1.36 1.36 1.36 0.75 -0.25 62 10 858 +10
30MAR26 330.00 C 1.00 1.00 1.00 0.48 -0.18 61 10 1,234 +10
30MAR26 340.00 C 0.84 0.84 0.82 0.32 -0.12 61 20 1,084 0
30MAR26 350.00 C 0.00 0.00 0.00 0.21 -0.10 61 0 414 0
30MAR26 360.00 C 0.00 0.00 0.00 0.13 -0.07 61 0 618 0
30MAR26 370.00 C 0.00 0.00 0.00 0.08 -0.05 61 0 903 0
29APR26 170.00 C 0.00 0.00 0.00 62.37 -3.47 60 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 59.46 -4.15 55 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 57.01 -2.30 53 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 55.62 -1.57 57 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 54.23 -2.52 61 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 51.99 -0.60 59 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 49.56 -1.20 57 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 48.07 -1.11 59 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 46.02 -3.01 58 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 43.82 -0.88 57 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 41.84 -1.86 56 0 0 0
29APR26 197.50 C 0.00 0.00 0.00 40.92 -2.48 59 0 30 0
29APR26 200.00 C 0.00 0.00 0.00 38.65 -2.97 57 0 3 0
29APR26 205.00 C 0.00 0.00 0.00 34.10 -4.09 53 0 60 0
29APR26 210.00 C 33.66 33.66 33.66 31.09 -3.86 54 30 160 0
29APR26 215.00 C 0.00 0.00 0.00 29.08 -2.82 56 0 60 0
29APR26 220.00 C 0.00 0.00 0.00 26.13 -2.26 56 0 68 0
29APR26 225.00 C 25.26 25.26 25.26 23.72 -2.34 56 30 119 +30
29APR26 230.00 C 22.95 22.95 21.77 21.46 -1.65 56 68 160 +25
29APR26 235.00 C 20.53 20.93 20.53 19.39 -1.98 57 63 282 +3
29APR26 240.00 C 18.49 18.49 18.49 17.53 -1.97 57 30 430 0
29APR26 245.00 C 0.00 0.00 0.00 15.88 -1.67 57 0 498 0
29APR26 250.00 C 15.28 15.28 15.28 14.18 -1.58 57 30 409 -30
29APR26 255.00 C 13.79 13.79 13.79 12.77 -1.35 58 30 150 +30
29APR26 260.00 C 0.00 0.00 0.00 11.38 -1.25 58 0 180 0
29APR26 265.00 C 0.00 0.00 0.00 10.10 -1.18 57 0 194 0
29APR26 270.00 C 10.38 10.38 10.38 8.95 -1.10 57 18 234 +18
29APR26 275.00 C 0.00 0.00 0.00 7.92 -1.02 57 0 302 0
29APR26 280.00 C 0.00 0.00 0.00 6.99 -0.95 57 0 106 0
29APR26 285.00 C 0.00 0.00 0.00 6.16 -0.88 57 0 31 0
29APR26 290.00 C 0.00 0.00 0.00 5.26 -0.98 57 0 173 0
29APR26 295.00 C 0.00 0.00 0.00 4.76 -0.75 57 0 60 0
29APR26 300.00 C 0.00 0.00 0.00 4.18 -0.55 57 0 75 0
29APR26 310.00 C 0.00 0.00 0.00 3.11 -0.56 57 0 214 0
29APR26 320.00 C 0.00 0.00 0.00 2.37 -0.46 57 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 1.80 -0.38 57 0 90 0
29APR26 340.00 C 0.00 0.00 0.00 1.36 -0.31 57 0 61 0
29APR26 350.00 C 0.00 0.00 0.00 1.02 -0.26 57 0 80 0
28MAY26 150.00 C 0.00 0.00 0.00 81.27 -3.19 55 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 80.02 -2.83 63 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 77.38 -2.46 60 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 74.89 -2.89 58 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 73.10 -3.48 60 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 70.48 -2.27 57 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 68.77 -3.97 59 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 65.22 -4.01 52 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 64.67 -2.66 59 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 62.92 -0.91 60 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 60.82 -3.00 59 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 57.03 -5.11 52 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 55.74 -4.54 55 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 54.12 -4.25 56 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 51.37 -4.67 53 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 49.64 -3.36 53 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 47.95 -5.04 53 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 46.75 -2.10 55 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 44.67 -3.33 54 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 44.26 -1.39 57 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 41.55 -4.07 54 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 39.61 -2.58 57 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 35.78 -2.33 55 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 33.12 -3.04 55 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 30.97 -1.43 57 0 0 0
28MAY26 225.00 C 29.18 29.18 29.18 28.67 -2.47 57 23 151 +23
28MAY26 230.00 C 27.71 27.71 26.84 26.49 -2.41 57 44 90 +30
28MAY26 235.00 C 24.88 24.88 24.88 24.46 -2.28 57 22 149 0
28MAY26 240.00 C 0.00 0.00 0.00 22.58 -2.18 58 0 105 0
28MAY26 245.00 C 0.00 0.00 0.00 20.84 -2.08 58 0 150 0
28MAY26 250.00 C 0.00 0.00 0.00 19.22 -1.99 58 0 120 0
28MAY26 255.00 C 0.00 0.00 0.00 17.55 -2.02 58 0 90 0
28MAY26 260.00 C 0.00 0.00 0.00 16.30 -1.67 58 0 75 0
28MAY26 265.00 C 0.00 0.00 0.00 15.09 -1.40 59 0 60 0
28MAY26 270.00 C 0.00 0.00 0.00 13.80 -1.32 59 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 12.59 -1.26 59 0 180 0
28MAY26 280.00 C 0.00 0.00 0.00 11.35 -1.33 58 0 136 0
28MAY26 285.00 C 0.00 0.00 0.00 10.46 -1.13 59 0 68 0
28MAY26 290.00 C 0.00 0.00 0.00 9.52 -0.77 59 0 90 0
28MAY26 295.00 C 0.00 0.00 0.00 8.65 -1.03 59 0 120 0
28MAY26 300.00 C 0.00 0.00 0.00 7.86 -0.97 59 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 6.48 -0.86 58 0 66 0
28MAY26 320.00 C 0.00 0.00 0.00 5.17 -0.74 58 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 4.24 -0.65 58 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 3.48 -0.68 58 0 18 0
29JUN26 120.00 C 0.00 0.00 0.00 111.66 -1.80 71 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 107.06 -4.92 0 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 106.77 -3.85 68 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 102.61 -3.47 41 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 100.99 -3.85 56 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 98.04 -2.51 48 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 95.36 -2.52 43 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 93.93 -2.82 55 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 92.04 -4.70 58 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 88.69 -4.53 49 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 85.84 -4.57 44 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 84.24 -4.30 50 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 82.83 -1.89 56 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 80.74 -2.11 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 78.20 -3.71 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 76.65 -3.68 57 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 74.45 -3.20 56 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 71.52 -4.82 52 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 68.98 -3.76 50 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 67.26 -3.69 52 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 64.85 -4.64 50 0 273 0
29JUN26 172.50 C 0.00 0.00 0.00 63.80 -3.73 53 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 63.00 -2.07 57 0 624 0
29JUN26 177.50 C 0.00 0.00 0.00 59.60 -4.15 52 0 0 0
29JUN26 180.00 C 60.00 60.00 60.00 57.70 -4.93 52 5 96 +5
29JUN26 182.50 C 0.00 0.00 0.00 56.00 -4.62 52 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 54.37 -4.09 53 0 385 0
29JUN26 187.50 C 0.00 0.00 0.00 52.69 -4.49 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 52.22 -2.55 56 0 229 0
29JUN26 192.50 C 0.00 0.00 0.00 49.97 -2.41 55 0 16 0
29JUN26 195.00 C 0.00 0.00 0.00 48.03 -4.31 54 0 441 0
29JUN26 197.50 C 0.00 0.00 0.00 48.02 -1.22 57 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 45.30 -3.93 55 0 2,698 0
29JUN26 205.00 C 0.00 0.00 0.00 42.54 -2.66 55 0 7 0
29JUN26 210.00 C 0.00 0.00 0.00 39.50 -2.66 55 0 7 0
29JUN26 215.00 C 0.00 0.00 0.00 36.95 -3.69 55 0 9 0
29JUN26 220.00 C 0.00 0.00 0.00 35.08 -2.80 56 0 118 0
29JUN26 225.00 C 0.00 0.00 0.00 32.77 -1.66 56 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 30.64 -2.13 57 0 3,060 0
29JUN26 235.00 C 0.00 0.00 0.00 28.64 -2.06 57 0 50 0
29JUN26 240.00 C 0.00 0.00 0.00 26.77 -2.00 57 0 20 0
29JUN26 245.00 C 0.00 0.00 0.00 25.02 -1.94 57 0 355 0
29JUN26 250.00 C 0.00 0.00 0.00 23.38 -1.87 57 0 66 0
29JUN26 255.00 C 0.00 0.00 0.00 21.86 -1.81 58 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 20.43 -1.73 58 0 149 0
29JUN26 265.00 C 0.00 0.00 0.00 19.10 -1.52 58 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 17.53 -1.64 58 0 61 0
29JUN26 275.00 C 0.00 0.00 0.00 16.50 -1.12 58 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 15.29 -1.04 58 0 156 0
29JUN26 285.00 C 0.00 0.00 0.00 14.16 -1.17 58 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 13.11 -1.16 58 0 60 0
29JUN26 295.00 C 0.00 0.00 0.00 12.12 -1.12 58 0 31 0
29JUN26 300.00 C 12.38 12.38 12.38 11.21 -1.07 58 4 103 0
29JUN26 310.00 C 0.00 0.00 0.00 9.30 -1.25 57 0 80 0
29JUN26 320.00 C 0.00 0.00 0.00 7.93 -1.13 57 0 6 0
29JUN26 330.00 C 0.00 0.00 0.00 6.76 -1.00 57 0 4 0
29JUN26 340.00 C 0.00 0.00 0.00 5.75 -0.90 57 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 4.89 -0.63 57 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 4.16 -0.56 57 0 804 0
29JUN26 370.00 C 5.25 5.25 5.21 3.53 -0.63 57 62 290 +28
29SEP26 150.00 C 0.00 0.00 0.00 86.59 -4.11 52 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 84.87 -4.27 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 84.29 -2.56 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 81.51 -4.32 55 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 79.54 -3.61 54 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 78.37 -4.29 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 75.66 -3.74 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 73.78 -5.61 53 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 72.16 -3.84 54 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 71.57 -1.85 56 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 68.76 -3.00 54 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 66.97 -4.35 54 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 66.31 -3.84 55 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 63.96 -3.88 54 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 62.89 -3.55 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 62.38 -4.05 57 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 59.49 -3.90 54 0 440 0
29SEP26 192.50 C 0.00 0.00 0.00 58.09 -3.81 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 56.72 -3.73 54 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 56.26 -2.83 56 0 203 0
29SEP26 200.00 C 0.00 0.00 0.00 54.06 -5.02 55 0 4,723 0
29SEP26 205.00 C 0.00 0.00 0.00 52.42 -3.14 56 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 49.06 -4.25 55 0 300 0
29SEP26 215.00 C 0.00 0.00 0.00 47.26 -1.87 56 0 300 0
29SEP26 220.00 C 0.00 0.00 0.00 44.47 -4.28 55 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 43.04 -3.17 57 0 122 0
29SEP26 230.00 C 0.00 0.00 0.00 40.93 -1.50 57 0 100 0
29SEP26 235.00 C 0.00 0.00 0.00 38.99 -2.15 57 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 37.11 -2.12 57 0 60 0
29SEP26 245.00 C 0.00 0.00 0.00 35.36 -2.06 57 0 96 0
29SEP26 250.00 C 0.00 0.00 0.00 33.68 -2.01 57 0 107 0
29SEP26 255.00 C 0.00 0.00 0.00 32.09 -1.96 57 0 190 0
29SEP26 260.00 C 0.00 0.00 0.00 30.58 -1.92 57 0 143 0
29SEP26 265.00 C 30.12 30.31 30.12 29.15 -1.85 58 90 496 +90
29SEP26 270.00 C 0.00 0.00 0.00 28.18 -1.44 58 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 26.20 -2.00 57 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 25.54 -1.06 58 0 72 0
29SEP26 285.00 C 0.00 0.00 0.00 23.32 -1.59 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 23.18 -1.03 59 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 22.01 -0.91 58 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 20.90 -0.97 58 0 49 0
29SEP26 310.00 C 0.00 0.00 0.00 18.84 -0.91 58 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 16.98 -0.85 58 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 15.30 -0.79 58 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 13.79 -0.31 58 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 12.42 -0.31 58 0 30 0
30DEC26 167.50 C 0.00 0.00 0.00 81.12 -2.04 57 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 79.46 -1.94 57 0 31 0
30DEC26 172.50 C 0.00 0.00 0.00 77.79 -1.70 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 76.67 -1.72 57 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 73.82 -3.02 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 73.81 -1.65 57 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 71.97 -2.63 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 70.77 -1.65 57 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 68.53 -2.38 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 67.82 -3.08 57 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 65.53 -2.55 55 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 65.18 -2.39 57 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 62.72 -4.84 55 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 61.17 -4.07 55 0 25 0
30DEC26 205.00 C 0.00 0.00 0.00 60.15 -1.75 57 0 15 0
30DEC26 210.00 C 0.00 0.00 0.00 57.63 -1.89 56 0 21 0
30DEC26 215.00 C 0.00 0.00 0.00 55.71 -2.31 57 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 53.13 -1.91 57 0 1 0
30DEC26 225.00 C 0.00 0.00 0.00 50.13 -3.17 55 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 49.18 -2.64 57 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 47.33 -1.85 57 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 45.53 -2.26 57 0 1,535 0
30DEC26 245.00 C 0.00 0.00 0.00 43.79 -2.21 57 0 4 0
30DEC26 250.00 C 0.00 0.00 0.00 42.11 -2.17 57 0 1,389 0
30DEC26 255.00 C 0.00 0.00 0.00 40.51 -2.12 57 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 38.97 -2.08 57 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 37.49 -2.05 57 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 36.46 -1.58 58 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 35.25 -0.90 58 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 33.82 -0.64 58 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 32.65 -0.93 58 0 15 0
30DEC26 290.00 C 0.00 0.00 0.00 31.25 -1.16 58 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 30.22 -0.92 58 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 29.03 -0.89 58 0 26 0
30DEC26 310.00 C 0.00 0.00 0.00 26.79 -0.84 58 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 24.72 -0.79 58 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 22.82 -0.75 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 21.07 -0.70 58 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 19.46 -0.66 58 0 181 0
TOTAL CALL 2,526 82,371 +1,091
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 204 0 81 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 0.00 195 0 195 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 186 0 77 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 177 0 144 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 168 0 216 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 0.00 160 0 758 0
26FEB26 182.50 P 0.00 0.00 0.00 0.01 0.00 152 0 180 0
26FEB26 185.00 P 0.00 0.00 0.00 0.01 0.00 143 0 151 0
26FEB26 187.50 P 0.00 0.00 0.00 0.01 0.00 135 0 803 0
26FEB26 190.00 P 0.00 0.00 0.00 0.01 0.00 127 0 547 0
26FEB26 192.50 P 0.00 0.00 0.00 0.01 0.00 118 0 488 0
26FEB26 195.00 P 0.00 0.00 0.00 0.01 0.00 110 0 659 0
26FEB26 197.50 P 0.00 0.00 0.00 0.01 0.00 102 0 550 0
26FEB26 200.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1,106 0
26FEB26 205.00 P 0.00 0.00 0.00 0.01 -0.02 78 0 1,189 0
26FEB26 210.00 P 0.00 0.00 0.00 0.02 -0.10 68 0 1,163 0
26FEB26 215.00 P 0.39 0.39 0.39 0.09 -0.29 63 30 2,705 0
26FEB26 220.00 P 0.79 0.80 0.56 0.45 -0.57 64 118 2,868 +18
26FEB26 225.00 P 1.84 2.10 1.19 1.54 -0.63 64 122 737 +8
26FEB26 230.00 P 3.55 3.55 3.50 3.80 -0.27 66 2 1,551 -2
26FEB26 235.00 P 0.00 0.00 0.00 7.33 +0.16 69 0 954 0
26FEB26 240.00 P 11.80 11.80 11.80 11.45 +0.53 63 5 1,614 0
26FEB26 245.00 P 15.00 15.00 14.80 16.25 +1.43 64 3 1,556 -1
26FEB26 250.00 P 0.00 0.00 0.00 21.84 +2.40 125 4 313 -88
26FEB26 255.00 P 27.00 27.00 27.00 26.99 +2.71 153 28 282 -230
26FEB26 260.00 P 31.00 31.00 31.00 31.47 +1.38 139 15 649 -120
26FEB26 265.00 P 0.00 0.00 0.00 36.57 +1.34 164 0 322 -112
26FEB26 270.00 P 40.38 41.20 40.38 41.53 +1.15 177 19 215 -4
26FEB26 275.00 P 45.53 45.53 45.53 46.45 +0.92 184 5 607 -228
26FEB26 280.00 P 0.00 0.00 0.00 51.20 +1.57 0 0 147 0
26FEB26 285.00 P 0.00 0.00 0.00 56.20 +0.37 0 0 210 0
26FEB26 290.00 P 0.00 0.00 0.00 61.20 +0.22 0 0 30 0
26FEB26 295.00 P 0.00 0.00 0.00 66.20 +0.10 0 0 30 0
26FEB26 300.00 P 0.00 0.00 0.00 71.20 -0.08 0 0 0 -11
26FEB26 310.00 P 0.00 0.00 0.00 81.56 +2.13 295 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 91.20 -0.68 0 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 101.20 -0.03 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 111.20 -0.85 0 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 121.20 -0.85 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 105 0 411 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 102 0 105 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 99 0 165 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 97 0 40 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 94 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 89 0 141 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 86 0 12 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30MAR26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 736 0
30MAR26 112.50 P 0.00 0.00 0.00 0.01 0.00 77 0 82 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 60 0 36 0
30MAR26 135.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 53 0
30MAR26 137.50 P 0.00 0.00 0.00 0.03 -0.01 62 0 23 0
30MAR26 140.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 244 0
30MAR26 142.50 P 0.00 0.00 0.00 0.06 -0.01 62 0 118 0
30MAR26 145.00 P 0.00 0.00 0.00 0.07 -0.02 61 0 157 0
30MAR26 147.50 P 0.00 0.00 0.00 0.10 -0.01 62 0 151 0
30MAR26 150.00 P 0.80 0.80 0.76 0.13 -0.02 61 4 1,071 -2
30MAR26 152.50 P 0.00 0.00 0.00 0.16 -0.02 61 0 19 0
30MAR26 155.00 P 0.00 0.00 0.00 0.22 -0.02 61 0 149 0
30MAR26 157.50 P 0.00 0.00 0.00 0.27 -0.03 61 0 148 0
30MAR26 160.00 P 0.00 0.00 0.00 0.35 -0.04 61 0 178 0
30MAR26 162.50 P 0.00 0.00 0.00 0.43 -0.05 61 0 89 0
30MAR26 165.00 P 0.00 0.00 0.00 0.56 -0.03 62 0 142 0
30MAR26 167.50 P 0.00 0.00 0.00 0.69 -0.04 62 0 545 0
30MAR26 170.00 P 0.00 0.00 0.00 0.83 -0.04 62 0 233 0
30MAR26 172.50 P 0.00 0.00 0.00 1.03 -0.04 62 0 346 0
30MAR26 175.00 P 0.00 0.00 0.00 1.22 -0.05 62 0 1,174 0
30MAR26 177.50 P 0.00 0.00 0.00 1.46 -0.04 62 0 61 0
30MAR26 180.00 P 0.00 0.00 0.00 1.75 -0.04 62 0 562 0
30MAR26 182.50 P 2.55 2.55 2.55 2.03 -0.05 62 10 2,772 +10
30MAR26 185.00 P 0.00 0.00 0.00 2.40 -0.04 62 0 974 0
30MAR26 187.50 P 3.07 3.14 3.07 2.79 -0.04 62 110 276 +30
30MAR26 190.00 P 3.41 3.41 3.41 3.19 -0.04 62 5 347 0
30MAR26 192.50 P 0.00 0.00 0.00 3.72 -0.01 62 0 746 0
30MAR26 195.00 P 4.65 4.65 4.48 4.25 -0.01 62 5 852 +5
30MAR26 197.50 P 0.00 0.00 0.00 4.79 -0.01 62 0 456 0
30MAR26 200.00 P 5.52 5.80 5.52 5.48 +0.02 62 51 1,935 +4
30MAR26 205.00 P 0.00 0.00 0.00 6.88 +0.04 62 0 1,124 0
30MAR26 210.00 P 0.00 0.00 0.00 8.61 +0.21 62 0 1,344 0
30MAR26 215.00 P 10.00 10.67 9.56 10.52 +0.35 62 54 1,331 +43
30MAR26 220.00 P 12.40 12.90 11.85 12.67 +0.47 63 61 633 -6
30MAR26 225.00 P 14.39 15.21 14.19 15.01 +0.63 62 80 1,058 +30
30MAR26 230.00 P 17.00 17.89 16.85 17.72 +0.67 63 270 941 +30
30MAR26 235.00 P 20.46 20.46 19.56 20.63 +0.90 63 41 1,062 +11
30MAR26 240.00 P 22.12 23.85 22.12 23.77 +1.00 63 63 932 -33
30MAR26 245.00 P 25.32 25.88 25.32 25.71 -0.30 59 41 973 +10
30MAR26 250.00 P 0.00 0.00 0.00 29.03 -0.54 58 0 620 0
30MAR26 255.00 P 0.00 0.00 0.00 34.53 +2.80 65 0 667 0
30MAR26 260.00 P 0.00 0.00 0.00 36.27 +0.13 56 0 772 0
30MAR26 265.00 P 0.00 0.00 0.00 42.55 +1.03 67 0 426 0
30MAR26 270.00 P 45.30 45.30 45.30 44.78 +1.04 58 3 310 +3
30MAR26 275.00 P 0.00 0.00 0.00 51.16 +1.23 69 0 343 0
30MAR26 280.00 P 0.00 0.00 0.00 52.91 +0.51 54 0 290 0
30MAR26 285.00 P 0.00 0.00 0.00 57.30 +1.18 52 0 121 0
30MAR26 290.00 P 0.00 0.00 0.00 63.85 +0.48 67 0 87 0
30MAR26 295.00 P 0.00 0.00 0.00 66.43 -0.61 47 0 120 0
30MAR26 300.00 P 0.00 0.00 0.00 73.89 +2.61 74 0 130 0
30MAR26 310.00 P 0.00 0.00 0.00 81.56 -0.52 57 0 30 0
30MAR26 320.00 P 0.00 0.00 0.00 91.52 -0.36 61 0 2 0
30MAR26 330.00 P 0.00 0.00 0.00 101.34 +0.11 61 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 111.24 -0.81 61 0 25 0
30MAR26 350.00 P 0.00 0.00 0.00 121.20 -0.85 0 0 0 0
30MAR26 360.00 P 0.00 0.00 0.00 131.20 -0.85 0 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 141.20 -0.85 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 2.24 -0.04 57 0 125 0
29APR26 172.50 P 0.00 0.00 0.00 2.55 -0.03 57 0 8 0
29APR26 175.00 P 0.00 0.00 0.00 2.94 -0.12 57 0 403 0
29APR26 177.50 P 0.00 0.00 0.00 3.43 -0.04 57 0 52 0
29APR26 180.00 P 0.00 0.00 0.00 3.84 -0.04 57 0 121 0
29APR26 182.50 P 0.00 0.00 0.00 4.36 -0.01 57 0 82 0
29APR26 185.00 P 5.19 5.19 5.19 4.90 -0.01 57 1 616 -1
29APR26 187.50 P 0.00 0.00 0.00 5.44 -0.02 57 0 40 0
29APR26 190.00 P 6.05 6.05 6.05 6.04 +0.03 57 3 339 +3
29APR26 192.50 P 0.00 0.00 0.00 6.74 +0.03 57 0 249 0
29APR26 195.00 P 0.00 0.00 0.00 7.44 +0.06 57 0 51 0
29APR26 197.50 P 0.00 0.00 0.00 8.15 +0.06 57 0 50 0
29APR26 200.00 P 9.11 9.11 9.11 8.96 +0.28 57 5 351 0
29APR26 205.00 P 10.58 10.58 10.58 10.63 +0.23 57 30 705 0
29APR26 210.00 P 0.00 0.00 0.00 12.47 +0.37 57 0 194 0
29APR26 215.00 P 0.00 0.00 0.00 14.60 +0.47 57 0 701 0
29APR26 220.00 P 16.59 17.00 16.47 17.04 +0.67 58 111 485 -25
29APR26 225.00 P 18.98 19.04 18.93 19.57 +0.75 58 96 399 +66
29APR26 230.00 P 21.84 22.01 21.84 22.30 +0.84 58 60 278 +30
29APR26 235.00 P 24.86 24.86 24.86 25.31 +1.01 58 30 561 0
29APR26 240.00 P 28.28 28.28 28.26 28.26 +0.94 59 25 353 +17
29APR26 245.00 P 31.80 31.80 31.80 31.70 +1.07 59 1 244 0
29APR26 250.00 P 0.00 0.00 0.00 35.07 +1.08 59 0 120 0
29APR26 255.00 P 0.00 0.00 0.00 38.70 +1.76 60 0 60 0
29APR26 260.00 P 40.50 40.50 40.50 42.44 +2.22 60 17 139 +17
29APR26 265.00 P 0.00 0.00 0.00 45.74 +2.58 59 0 54 0
29APR26 270.00 P 0.00 0.00 0.00 50.32 +2.61 61 0 32 0
29APR26 275.00 P 0.00 0.00 0.00 54.38 +2.33 61 0 30 0
29APR26 280.00 P 0.00 0.00 0.00 57.25 +1.90 58 0 30 0
29APR26 285.00 P 0.00 0.00 0.00 62.91 +3.13 63 0 30 0
29APR26 290.00 P 0.00 0.00 0.00 66.80 +3.18 62 0 60 0
29APR26 295.00 P 0.00 0.00 0.00 71.17 +3.09 62 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 75.44 +1.95 62 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 85.80 +2.92 68 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 93.71 +1.83 63 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 102.62 +1.39 60 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 113.73 +1.68 71 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 123.92 +1.87 76 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 1.70 -0.06 58 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 1.94 -0.06 58 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 2.23 -0.07 58 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 2.53 -0.07 58 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 2.83 -0.06 58 0 20 0
28MAY26 162.50 P 0.00 0.00 0.00 3.20 -0.06 58 0 36 0
28MAY26 165.00 P 0.00 0.00 0.00 3.60 -0.07 58 0 18 0
28MAY26 167.50 P 0.00 0.00 0.00 4.01 -0.07 58 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 4.55 +0.06 59 0 10 0
28MAY26 172.50 P 0.00 0.00 0.00 5.08 +0.10 58 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 5.63 +0.01 58 0 4 0
28MAY26 177.50 P 0.00 0.00 0.00 6.19 +0.11 59 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 6.76 +0.14 59 0 2 0
28MAY26 182.50 P 0.00 0.00 0.00 7.42 -0.03 59 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 8.14 +0.24 59 0 2 0
28MAY26 187.50 P 0.00 0.00 0.00 8.87 +0.30 59 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 9.41 +0.27 58 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 10.19 +0.37 58 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 10.94 +0.33 58 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 11.69 +0.22 58 0 0 0
28MAY26 200.00 P 12.44 12.56 12.44 12.56 +0.26 58 34 190 +4
28MAY26 205.00 P 0.00 0.00 0.00 14.49 +0.39 58 0 60 0
28MAY26 210.00 P 16.38 16.38 16.38 16.59 +0.43 58 30 530 -30
28MAY26 215.00 P 0.00 0.00 0.00 18.99 +0.65 58 0 30 0
28MAY26 220.00 P 0.00 0.00 0.00 21.45 +0.72 58 0 101 0
28MAY26 225.00 P 23.87 23.87 23.87 24.09 +0.83 58 40 130 +40
28MAY26 230.00 P 0.00 0.00 0.00 26.89 +0.93 59 0 87 0
28MAY26 235.00 P 0.00 0.00 0.00 29.85 +1.00 59 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 32.96 +1.09 59 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 36.22 +1.03 59 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 39.02 +0.52 58 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 43.22 +0.33 60 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 47.04 +2.62 61 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 50.81 +2.91 61 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 54.59 +0.73 62 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 57.70 +2.31 60 0 30 0
28MAY26 280.00 P 0.00 0.00 0.00 61.57 +1.87 60 0 60 0
28MAY26 285.00 P 0.00 0.00 0.00 66.70 +1.32 63 0 30 0
28MAY26 290.00 P 0.00 0.00 0.00 70.52 +2.25 62 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 74.45 +1.60 62 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 79.28 +3.27 64 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 87.94 +2.31 64 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 96.99 +0.65 65 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 105.86 +2.24 65 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 115.06 +1.53 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.54 -0.04 57 0 397 0
29JUN26 122.50 P 0.00 0.00 0.00 0.63 -0.03 57 0 232 0
29JUN26 125.00 P 0.00 0.00 0.00 0.73 -0.04 57 0 118 0
29JUN26 127.50 P 0.00 0.00 0.00 0.88 -0.03 57 0 185 0
29JUN26 130.00 P 0.00 0.00 0.00 1.02 -0.04 57 0 196 0
29JUN26 132.50 P 0.00 0.00 0.00 1.17 -0.04 57 0 59 0
29JUN26 135.00 P 0.00 0.00 0.00 1.36 -0.04 57 0 51 0
29JUN26 137.50 P 0.00 0.00 0.00 1.57 -0.05 57 0 92 0
29JUN26 140.00 P 0.00 0.00 0.00 1.79 -0.10 57 0 193 0
29JUN26 142.50 P 0.00 0.00 0.00 2.00 -0.11 57 0 90 0
29JUN26 145.00 P 0.00 0.00 0.00 2.30 -0.11 57 0 47 0
29JUN26 147.50 P 0.00 0.00 0.00 2.60 -0.13 57 0 68 0
29JUN26 150.00 P 0.00 0.00 0.00 2.91 -0.14 57 0 388 0
29JUN26 152.50 P 0.00 0.00 0.00 3.21 -0.15 57 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 3.62 -0.15 57 0 314 0
29JUN26 157.50 P 0.00 0.00 0.00 4.04 -0.17 57 0 62 0
29JUN26 160.00 P 0.00 0.00 0.00 4.59 +0.13 58 0 450 0
29JUN26 162.50 P 0.00 0.00 0.00 4.87 -0.16 57 0 79 0
29JUN26 165.00 P 0.00 0.00 0.00 5.38 -0.19 57 0 151 0
29JUN26 167.50 P 0.00 0.00 0.00 5.76 -0.21 57 0 102 0
29JUN26 170.00 P 0.00 0.00 0.00 6.49 -0.09 57 0 98 0
29JUN26 172.50 P 0.00 0.00 0.00 7.05 -0.11 57 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 7.62 -0.03 57 0 40 0
29JUN26 177.50 P 0.00 0.00 0.00 8.33 -0.01 57 0 3 0
29JUN26 180.00 P 0.00 0.00 0.00 8.78 0.00 56 0 96 0
29JUN26 182.50 P 0.00 0.00 0.00 9.61 +0.13 57 0 500 0
29JUN26 185.00 P 0.00 0.00 0.00 10.38 +0.06 57 0 153 0
29JUN26 187.50 P 0.00 0.00 0.00 11.14 0.00 57 0 50 0
29JUN26 190.00 P 0.00 0.00 0.00 12.28 +0.20 58 0 174 0
29JUN26 192.50 P 0.00 0.00 0.00 12.77 -0.24 57 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 13.78 +0.31 57 3 4,203 +3
29JUN26 197.50 P 0.00 0.00 0.00 14.72 +0.39 57 0 15 0
29JUN26 200.00 P 0.00 0.00 0.00 15.70 +0.49 57 0 4,559 0
29JUN26 205.00 P 0.00 0.00 0.00 17.77 +0.54 57 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 20.00 +0.61 57 0 550 0
29JUN26 215.00 P 0.00 0.00 0.00 22.40 +0.61 57 0 262 0
29JUN26 220.00 P 0.00 0.00 0.00 24.95 +0.67 57 0 93 0
29JUN26 225.00 P 0.00 0.00 0.00 27.64 +0.73 58 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 30.50 +0.81 58 0 287 0
29JUN26 235.00 P 0.00 0.00 0.00 33.48 +0.87 58 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 36.60 +0.94 58 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 39.85 +1.01 59 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 43.32 +1.18 59 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 47.13 +2.26 60 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 50.08 +1.71 59 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 54.27 +2.37 60 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 57.50 +1.10 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 61.87 +2.25 61 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 65.70 +2.34 61 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 69.81 +2.41 62 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 73.93 +3.81 62 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 78.06 +2.40 62 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 82.23 +3.13 62 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 89.95 +2.20 61 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 97.09 +0.63 58 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 109.03 +3.28 66 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 117.85 +4.00 66 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 126.41 +2.56 65 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 136.16 +3.36 67 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 145.03 +1.81 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 6.80 +0.01 57 0 931 0
29SEP26 152.50 P 0.00 0.00 0.00 7.37 +0.06 57 0 118 0
29SEP26 155.00 P 0.00 0.00 0.00 7.94 +0.13 57 0 186 0
29SEP26 157.50 P 0.00 0.00 0.00 8.51 +0.13 57 0 34 0
29SEP26 160.00 P 0.00 0.00 0.00 9.17 +0.01 57 0 348 0
29SEP26 162.50 P 0.00 0.00 0.00 9.84 +0.06 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.54 +0.09 57 0 53 0
29SEP26 167.50 P 0.00 0.00 0.00 11.29 +0.02 57 0 80 0
29SEP26 170.00 P 0.00 0.00 0.00 12.04 +0.16 57 0 160 0
29SEP26 172.50 P 0.00 0.00 0.00 12.81 +0.05 57 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 13.60 +0.19 57 0 400 0
29SEP26 177.50 P 0.00 0.00 0.00 14.41 +0.17 57 0 128 0
29SEP26 180.00 P 0.00 0.00 0.00 15.27 +0.15 57 0 159 0
29SEP26 182.50 P 0.00 0.00 0.00 16.47 +0.31 57 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 17.10 +0.17 57 0 5 0
29SEP26 187.50 P 0.00 0.00 0.00 18.07 +0.20 57 0 58 0
29SEP26 190.00 P 0.00 0.00 0.00 19.06 -0.07 57 0 125 0
29SEP26 192.50 P 0.00 0.00 0.00 20.10 +0.10 57 0 9 0
29SEP26 195.00 P 0.00 0.00 0.00 21.22 +0.14 57 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 22.30 +0.46 57 0 230 0
29SEP26 200.00 P 0.00 0.00 0.00 23.41 +0.53 57 0 5,210 0
29SEP26 205.00 P 0.00 0.00 0.00 25.74 +0.53 57 0 150 0
29SEP26 210.00 P 27.15 27.19 27.15 28.17 +0.62 57 150 1,830 +150
29SEP26 215.00 P 0.00 0.00 0.00 30.76 +0.63 57 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 33.43 +0.68 57 0 173 0
29SEP26 225.00 P 0.00 0.00 0.00 36.23 +0.73 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 39.14 +0.79 57 0 185 0
29SEP26 235.00 P 0.00 0.00 0.00 42.15 +0.84 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 45.26 +0.89 58 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 48.47 +0.92 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 51.71 +0.91 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 55.06 -0.06 58 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 58.52 +0.46 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 62.47 +1.73 59 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 67.01 +2.89 60 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 70.40 +1.72 60 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 74.52 +3.20 61 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 77.94 +2.86 60 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 82.26 +2.61 61 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 84.65 +0.08 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 88.93 +1.77 60 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 98.42 +2.93 62 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 106.63 +2.46 62 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 114.82 +1.02 62 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 123.92 +2.10 64 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 131.11 +0.57 61 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 16.31 +0.31 57 0 16 0
30DEC26 170.00 P 0.00 0.00 0.00 16.96 -0.13 57 0 100 0
30DEC26 172.50 P 0.00 0.00 0.00 17.86 +0.11 57 0 4 0
30DEC26 175.00 P 0.00 0.00 0.00 18.68 +0.02 57 0 60 0
30DEC26 177.50 P 0.00 0.00 0.00 19.54 -0.05 56 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 20.41 -0.04 56 0 532 0
30DEC26 182.50 P 0.00 0.00 0.00 21.44 0.00 56 0 50 0
30DEC26 185.00 P 0.00 0.00 0.00 22.65 +0.03 57 0 155 0
30DEC26 187.50 P 0.00 0.00 0.00 23.64 0.00 57 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 24.81 +0.08 57 0 223 0
30DEC26 192.50 P 0.00 0.00 0.00 26.37 +0.57 57 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 27.26 +0.31 57 0 265 0
30DEC26 197.50 P 0.00 0.00 0.00 28.44 +0.57 57 0 65 0
30DEC26 200.00 P 0.00 0.00 0.00 29.63 +0.59 57 0 3,174 0
30DEC26 205.00 P 0.00 0.00 0.00 32.09 +0.61 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 34.65 +0.65 57 0 221 0
30DEC26 215.00 P 0.00 0.00 0.00 37.31 +0.73 57 0 2 0
30DEC26 220.00 P 0.00 0.00 0.00 40.07 +0.78 57 0 204 0
30DEC26 225.00 P 0.00 0.00 0.00 42.93 +0.83 57 0 25 0
30DEC26 230.00 P 0.00 0.00 0.00 45.87 +0.88 57 0 191 0
30DEC26 235.00 P 0.00 0.00 0.00 48.91 +0.94 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 52.03 +0.98 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 55.23 +1.03 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 58.53 +1.10 58 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 61.88 +1.62 58 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 65.07 +0.29 57 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 68.22 +0.45 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 71.66 -0.12 57 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 76.08 +0.70 58 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 79.50 +0.50 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 83.38 +0.99 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 86.77 +0.61 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 91.14 +0.80 59 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 94.55 +0.73 58 0 10 0
30DEC26 310.00 P 0.00 0.00 0.00 103.46 +1.34 60 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 110.75 +0.64 59 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 118.94 +0.64 59 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 127.05 +0.41 59 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 136.16 +0.60 60 0 6 0
TOTAL PUT 1,785 99,689 -361
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$ 43.22
26FEB26 28.00 C 0.00 0.00 0.00 15.22 -0.12 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.22 -0.12 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.22 -0.12 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.22 -0.12 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.22 -0.12 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.22 -0.13 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.22 -0.13 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.22 -0.13 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.22 -0.13 0 0 19 0
26FEB26 37.00 C 0.00 0.00 0.00 6.22 -0.32 0 0 159 0
26FEB26 38.00 C 0.00 0.00 0.00 5.22 -0.13 0 0 457 0
26FEB26 39.00 C 0.00 0.00 0.00 4.22 -0.24 0 0 432 0
26FEB26 40.00 C 3.06 3.60 3.06 3.22 -0.23 0 54 346 -40
26FEB26 41.00 C 2.62 2.62 2.62 2.22 -0.13 0 12 263 -20
26FEB26 42.00 C 0.00 0.00 0.00 1.23 -0.11 28 0 316 0
26FEB26 43.00 C 0.62 0.62 0.31 0.39 -0.15 29 141 358 -15
26FEB26 44.00 C 0.16 0.16 0.05 0.05 -0.07 31 237 845 +3
26FEB26 45.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 787 0
26FEB26 46.00 C 0.05 0.05 0.04 0.01 0.00 57 75 357 -30
26FEB26 47.00 C 0.02 0.04 0.02 0.01 0.00 74 90 375 +35
26FEB26 48.00 C 0.02 0.03 0.01 0.01 0.00 90 165 219 +135
26FEB26 49.00 C 0.03 0.03 0.01 0.01 0.00 105 75 142 +45
26FEB26 50.00 C 0.02 0.02 0.02 0.01 0.00 119 60 135 +60
26FEB26 52.50 C 0.01 0.01 0.01 0.01 0.00 153 45 45 +45
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.27 -0.12 86 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.77 -0.12 72 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.27 -0.12 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.27 -0.13 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.28 -0.12 77 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.28 -0.12 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.28 -0.12 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 18.28 -0.13 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 17.29 -0.12 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.29 -0.12 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.29 -0.12 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.29 -0.13 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 13.30 -0.12 43 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 12.30 -0.12 35 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 11.30 -0.12 0 0 34 0
30MAR26 33.00 C 0.00 0.00 0.00 10.30 -0.13 0 0 33 0
30MAR26 34.00 C 0.00 0.00 0.00 9.31 -0.12 29 0 13 0
30MAR26 35.00 C 0.00 0.00 0.00 8.31 -0.12 22 0 19 0
30MAR26 36.00 C 0.00 0.00 0.00 7.32 -0.13 25 0 696 0
30MAR26 37.00 C 0.00 0.00 0.00 6.33 -0.21 24 0 521 0
30MAR26 38.00 C 0.00 0.00 0.00 5.24 -0.28 0 0 138 0
30MAR26 39.00 C 0.00 0.00 0.00 4.30 -0.39 0 0 135 0
30MAR26 40.00 C 3.40 3.83 3.40 3.41 -0.16 19 15 461 +15
30MAR26 41.00 C 3.01 3.01 2.68 2.62 -0.16 21 45 736 +30
30MAR26 42.00 C 2.27 2.27 2.27 1.92 -0.19 22 12 230 0
30MAR26 43.00 C 1.42 1.68 1.34 1.35 -0.20 22 283 966 +118
30MAR26 44.00 C 1.04 1.04 1.00 0.90 -0.22 23 16 689 +15
30MAR26 45.00 C 0.00 0.00 0.00 0.60 -0.14 23 0 488 0
30MAR26 46.00 C 0.56 0.56 0.56 0.36 -0.11 23 50 247 +15
30MAR26 47.00 C 0.00 0.00 0.00 0.21 -0.08 23 0 93 0
30MAR26 48.00 C 0.00 0.00 0.00 0.11 -0.06 23 0 197 0
30MAR26 49.00 C 0.00 0.00 0.00 0.06 -0.04 23 0 231 0
30MAR26 50.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 224 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 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 37 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.37 -0.12 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.37 -0.12 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.38 -0.12 26 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.38 -0.13 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.40 -0.12 25 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.41 -0.13 23 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.45 -0.13 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.37 -0.27 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.47 -0.23 19 0 21 0
29APR26 39.00 C 0.00 0.00 0.00 4.73 -0.09 24 0 581 0
29APR26 40.00 C 0.00 0.00 0.00 4.03 -0.01 26 0 777 0
29APR26 41.00 C 0.00 0.00 0.00 3.11 -0.33 23 0 723 0
29APR26 42.00 C 2.34 2.34 2.34 2.46 -0.15 23 3 865 0
29APR26 43.00 C 0.00 0.00 0.00 1.91 -0.15 23 0 657 0
29APR26 44.00 C 1.60 1.60 1.60 1.46 -0.13 23 10 162 +10
29APR26 45.00 C 0.00 0.00 0.00 1.08 -0.13 24 0 233 0
29APR26 46.00 C 0.00 0.00 0.00 0.81 -0.10 24 0 219 0
29APR26 47.00 C 0.00 0.00 0.00 0.59 -0.10 24 0 382 0
29APR26 48.00 C 0.53 0.53 0.53 0.41 -0.08 24 6 37 +6
29APR26 49.00 C 0.00 0.00 0.00 0.28 -0.06 24 0 53 0
29APR26 50.00 C 0.00 0.00 0.00 0.19 -0.05 24 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 0.06 -0.03 24 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 35 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.45 -0.12 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.46 -0.12 25 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.48 -0.12 25 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.51 -0.12 25 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.55 -0.13 25 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.62 -0.12 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.71 -0.13 24 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 5.85 -0.13 25 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.04 -0.12 25 0 230 0
28MAY26 40.00 C 0.00 0.00 0.00 4.28 -0.13 24 0 331 0
28MAY26 41.00 C 0.00 0.00 0.00 3.59 -0.12 25 0 241 0
28MAY26 42.00 C 0.00 0.00 0.00 2.88 -0.11 23 0 756 0
28MAY26 43.00 C 0.00 0.00 0.00 2.35 -0.11 24 0 567 0
28MAY26 44.00 C 1.65 1.85 1.65 1.89 -0.10 24 30 397 0
28MAY26 45.00 C 1.38 1.38 1.38 1.50 -0.09 24 15 508 +15
28MAY26 46.00 C 0.00 0.00 0.00 1.18 -0.07 24 0 62 0
28MAY26 47.00 C 0.00 0.00 0.00 0.91 -0.06 24 0 350 0
28MAY26 48.00 C 0.00 0.00 0.00 0.70 -0.07 24 0 30 0
28MAY26 49.00 C 0.55 0.56 0.55 0.55 -0.05 25 30 72 +30
28MAY26 50.00 C 0.00 0.00 0.00 0.41 -0.04 25 0 150 0
28MAY26 52.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.45 -0.12 29 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.46 -0.12 29 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.47 -0.12 28 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.48 -0.12 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.49 -0.12 25 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.50 -0.12 24 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.52 -0.12 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.53 -0.13 24 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.56 -0.12 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.59 -0.13 24 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 9.64 -0.13 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.72 -0.12 25 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 7.82 -0.12 25 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.95 -0.13 25 0 47 0
29JUN26 38.00 C 0.00 0.00 0.00 6.12 -0.13 24 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 5.35 -0.12 25 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 4.63 -0.12 25 0 87 0
29JUN26 41.00 C 0.00 0.00 0.00 3.96 -0.12 25 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 3.36 -0.12 25 0 14 0
29JUN26 43.00 C 0.00 0.00 0.00 2.83 -0.10 25 0 17 0
29JUN26 44.00 C 0.00 0.00 0.00 2.35 -0.10 25 0 9 0
29JUN26 45.00 C 0.00 0.00 0.00 1.94 -0.09 25 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 1.58 -0.09 25 0 7 0
29JUN26 47.00 C 0.00 0.00 0.00 1.28 -0.07 25 0 620 0
29JUN26 48.00 C 0.00 0.00 0.00 1.02 -0.07 25 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.81 -0.06 25 0 52 0
29JUN26 50.00 C 0.00 0.00 0.00 0.64 -0.05 25 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.47 -0.12 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.48 -0.12 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.49 -0.13 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.50 -0.13 24 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.52 -0.13 25 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.54 -0.13 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.58 -0.13 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.63 -0.13 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.70 -0.13 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.80 -0.13 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.93 -0.14 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.11 -0.13 25 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.33 -0.13 25 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.59 -0.14 25 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.92 -0.14 25 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.31 -0.13 25 0 69 0
29SEP26 42.00 C 0.00 0.00 0.00 3.74 -0.13 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.25 -0.12 25 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 2.79 -0.11 25 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.40 -0.10 25 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.05 -0.09 25 0 29 0
29SEP26 47.00 C 0.00 0.00 0.00 1.73 -0.10 25 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 1.47 -0.08 25 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 1.23 -0.08 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.04 -0.07 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 0.66 -0.05 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.41 -0.04 25 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.25 -0.02 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.50 -0.12 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.52 -0.12 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.54 -0.13 24 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.59 -0.12 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.65 -0.12 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.74 -0.12 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.86 -0.13 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.00 -0.13 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.21 -0.13 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.45 -0.13 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.73 -0.14 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.08 -0.13 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.45 -0.13 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.90 -0.12 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.36 -0.13 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.90 -0.12 25 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.45 -0.12 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.08 -0.10 25 0 4 0
30DEC26 46.00 C 0.00 0.00 0.00 2.70 -0.11 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.40 -0.09 25 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.10 -0.10 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.85 -0.08 25 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 1.61 -0.09 25 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.14 -0.07 25 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.80 -0.06 25 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.55 -0.05 25 0 0 0
TOTAL CALL 1,469 21,234 +472
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 278 0 15 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 255 0 40 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 233 0 38 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 212 0 131 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 191 0 212 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 170 0 130 0
26FEB26 36.00 P 0.02 0.02 0.02 0.01 0.00 149 45 378 +30
26FEB26 37.00 P 0.01 0.02 0.01 0.01 0.00 129 52 704 +52
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1,202 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 439 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 358 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 633 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 561 0
26FEB26 43.00 P 0.24 0.33 0.10 0.19 -0.01 31 69 189 -10
26FEB26 44.00 P 1.02 1.02 0.55 0.85 +0.05 35 206 67 -113
26FEB26 45.00 P 1.86 1.86 1.86 1.83 +0.11 56 19 38 +19
26FEB26 46.00 P 0.00 0.00 0.00 2.78 +0.06 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 3.78 +0.12 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 4.78 +0.12 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 5.78 +0.12 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.78 +0.12 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.28 +0.12 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.78 +0.12 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.28 +0.12 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 100 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 32 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 46 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 28 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 43 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 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 61 0 74 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.02 -0.01 25 0 710 0
30MAR26 38.00 P 0.09 0.09 0.09 0.04 -0.02 24 20 307 -20
30MAR26 39.00 P 0.13 0.13 0.12 0.09 -0.03 23 45 446 0
30MAR26 40.00 P 0.19 0.22 0.19 0.20 -0.04 23 86 445 0
30MAR26 41.00 P 0.36 0.38 0.36 0.39 -0.04 23 19 256 +9
30MAR26 42.00 P 0.73 0.73 0.57 0.68 -0.05 24 121 278 +62
30MAR26 43.00 P 1.16 1.16 0.95 1.10 -0.04 24 113 184 +36
30MAR26 44.00 P 1.51 1.51 1.51 1.66 -0.02 24 15 73 0
30MAR26 45.00 P 2.30 2.30 2.30 2.34 -0.01 25 19 33 +6
30MAR26 46.00 P 0.00 0.00 0.00 3.13 +0.05 26 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 4.02 +0.08 27 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 4.97 +0.13 30 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 5.96 +0.10 34 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.98 +0.23 38 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 9.28 +0.12 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.78 +0.12 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.28 +0.12 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 0.06 -0.01 25 0 263 0
29APR26 37.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 451 0
29APR26 38.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 363 0
29APR26 39.00 P 0.34 0.34 0.34 0.32 -0.03 24 3 579 0
29APR26 40.00 P 0.00 0.00 0.00 0.52 -0.04 24 0 925 0
29APR26 41.00 P 0.00 0.00 0.00 0.80 -0.03 24 0 1,097 0
29APR26 42.00 P 0.00 0.00 0.00 1.15 -0.04 24 0 535 0
29APR26 43.00 P 1.73 1.73 1.73 1.60 -0.04 25 4 560 +4
29APR26 44.00 P 2.05 2.05 2.05 2.15 -0.02 25 15 80 +15
29APR26 45.00 P 0.00 0.00 0.00 2.78 -0.01 25 0 130 0
29APR26 46.00 P 0.00 0.00 0.00 3.51 +0.01 26 0 45 0
29APR26 47.00 P 0.00 0.00 0.00 4.31 +0.20 26 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.06 -0.06 25 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.08 +0.07 29 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.04 +0.10 31 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 9.52 +0.36 37 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 12.03 +0.15 44 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.28 +0.12 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 0.04 -0.01 24 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 120 0
28MAY26 36.00 P 0.15 0.15 0.15 0.15 0.00 25 2 241 +2
28MAY26 37.00 P 0.00 0.00 0.00 0.24 0.00 25 0 222 0
28MAY26 38.00 P 0.40 0.40 0.35 0.37 -0.01 25 31 349 +1
28MAY26 39.00 P 0.53 0.53 0.53 0.56 0.00 25 30 294 -15
28MAY26 40.00 P 0.00 0.00 0.00 0.81 0.00 25 0 494 0
28MAY26 41.00 P 0.00 0.00 0.00 1.12 0.00 25 0 388 0
28MAY26 42.00 P 1.49 1.49 1.49 1.51 0.00 25 15 244 -15
28MAY26 43.00 P 2.15 2.15 2.15 1.98 +0.01 25 15 248 +15
28MAY26 44.00 P 0.00 0.00 0.00 2.53 +0.03 25 0 74 0
28MAY26 45.00 P 0.00 0.00 0.00 3.15 +0.04 26 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 3.72 +0.04 25 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 4.45 +0.06 25 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 5.24 +0.07 25 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.08 +0.07 25 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.04 +0.10 26 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.52 +0.33 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.03 +0.15 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.28 +0.12 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 285 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 377 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 340 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 0.00 25 0 194 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 24 0 86 0
29JUN26 33.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.17 0.00 25 0 540 0
29JUN26 36.00 P 0.00 0.00 0.00 0.26 -0.01 25 0 288 0
29JUN26 37.00 P 0.00 0.00 0.00 0.38 0.00 25 0 134 0
29JUN26 38.00 P 0.56 0.56 0.56 0.55 0.00 25 4 294 +4
29JUN26 39.00 P 0.00 0.00 0.00 0.77 0.00 25 0 20 0
29JUN26 40.00 P 0.00 0.00 0.00 1.04 0.00 25 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 1.37 +0.01 25 0 37 0
29JUN26 42.00 P 0.00 0.00 0.00 1.76 +0.01 25 0 7 0
29JUN26 43.00 P 0.00 0.00 0.00 2.23 +0.02 25 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 2.76 +0.03 25 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 3.34 +0.03 25 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 3.99 +0.05 25 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 4.69 +0.04 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.45 +0.06 25 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.25 +0.07 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.09 +0.07 24 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.52 +0.26 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.03 +0.15 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.28 +0.12 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 0.05 -0.01 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 0.00 25 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 0.00 25 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.30 -0.01 25 0 270 0
29SEP26 34.00 P 0.00 0.00 0.00 0.42 -0.01 25 0 63 0
29SEP26 35.00 P 0.00 0.00 0.00 0.58 0.00 25 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 0.76 -0.01 25 0 38 0
29SEP26 37.00 P 0.00 0.00 0.00 1.01 0.00 25 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 1.29 0.00 25 0 19 0
29SEP26 39.00 P 0.00 0.00 0.00 1.61 0.00 25 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 2.00 0.00 25 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.43 +0.01 25 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 2.90 +0.01 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 3.44 +0.02 25 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 4.01 +0.02 25 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.64 +0.03 25 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.31 +0.04 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.01 +0.04 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.76 +0.05 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.53 +0.05 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.35 +0.07 25 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.48 +0.08 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.74 +0.09 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.09 +0.11 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 -0.01 24 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.39 -0.01 25 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.53 -0.01 25 0 73 0
30DEC26 34.00 P 0.00 0.00 0.00 0.70 -0.01 25 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.89 -0.01 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.13 -0.01 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.40 -0.01 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.72 -0.01 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.08 -0.01 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.47 -0.01 25 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.92 -0.01 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.40 0.00 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.94 +0.01 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.50 +0.01 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.12 +0.02 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.76 +0.02 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.45 +0.03 25 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.16 +0.03 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.92 +0.04 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.70 +0.05 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 10.75 +0.06 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.94 +0.08 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.22 +0.09 25 0 0 0
TOTAL PUT 948 25,134 +82
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOM - BEONE MEDICINES CLOSING PRICE HK$ 214.00
26FEB26 175.00 C 0.00 0.00 0.00 39.01 -4.02 0 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 36.51 -4.02 0 0 0 0
26FEB26 180.00 C 0.00 0.00 0.00 34.01 -4.02 0 0 0 0
26FEB26 182.50 C 0.00 0.00 0.00 31.51 -4.02 0 0 0 0
26FEB26 185.00 C 0.00 0.00 0.00 29.01 -4.02 0 0 0 0
26FEB26 187.50 C 0.00 0.00 0.00 26.51 -4.02 0 0 0 0
26FEB26 190.00 C 0.00 0.00 0.00 24.01 -4.02 0 0 0 0
26FEB26 192.50 C 0.00 0.00 0.00 21.52 -4.01 71 0 0 0
26FEB26 195.00 C 0.00 0.00 0.00 19.02 -4.02 63 0 17 0
26FEB26 197.50 C 0.00 0.00 0.00 16.52 -4.03 55 0 90 0
26FEB26 200.00 C 0.00 0.00 0.00 14.05 -4.02 59 0 55 0
26FEB26 205.00 C 0.00 0.00 0.00 9.34 -3.91 63 0 4 0
26FEB26 210.00 C 0.00 0.00 0.00 5.18 -3.65 61 0 56 0
26FEB26 215.00 C 2.80 2.80 2.38 2.23 -2.93 60 27 115 -3
26FEB26 220.00 C 1.81 1.81 0.96 0.69 -1.94 59 160 205 +63
26FEB26 225.00 C 0.46 0.46 0.46 0.15 -0.95 59 28 151 +15
26FEB26 230.00 C 0.00 0.00 0.00 0.03 -0.35 61 0 94 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 -0.10 67 0 90 0
26FEB26 240.00 C 0.00 0.00 0.00 0.01 -0.02 80 0 114 0
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 - 141 0 0 -
30MAR26 175.00 C 0.00 0.00 0.00 40.13 -3.82 44 0 0 0
30MAR26 177.50 C 0.00 0.00 0.00 37.83 -3.78 43 0 0 0
30MAR26 180.00 C 0.00 0.00 0.00 35.57 -3.73 43 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 33.36 -3.66 43 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 31.20 -3.60 43 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 29.10 -3.52 43 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 27.06 -3.43 43 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 25.10 -3.33 43 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 23.20 -2.44 43 0 45 0
30MAR26 197.50 C 0.00 0.00 0.00 20.75 -3.90 40 0 32 0
30MAR26 200.00 C 0.00 0.00 0.00 19.33 -2.80 42 0 31 0
30MAR26 205.00 C 0.00 0.00 0.00 16.28 -2.63 43 0 19 0
30MAR26 210.00 C 0.00 0.00 0.00 13.81 -2.39 44 0 35 0
30MAR26 215.00 C 11.88 11.88 10.90 10.90 -2.77 43 14 124 +4
30MAR26 220.00 C 10.51 10.51 9.10 8.71 -2.45 43 18 1,238 +16
30MAR26 225.00 C 0.00 0.00 0.00 7.29 -1.71 44 0 178 0
30MAR26 230.00 C 5.95 5.95 5.95 5.72 -1.45 44 5 12 +5
30MAR26 235.00 C 0.00 0.00 0.00 4.44 -1.20 44 0 64 0
30MAR26 240.00 C 3.80 3.80 3.80 3.40 -0.99 44 15 31 -13
30MAR26 245.00 C 0.00 0.00 0.00 2.57 -0.80 44 0 133 0
30MAR26 250.00 C 2.92 2.92 2.92 1.93 -0.63 44 14 117 +14
30MAR26 255.00 C 0.00 0.00 0.00 1.38 -0.55 43 0 3 0
30MAR26 260.00 C 0.00 0.00 0.00 1.01 -0.38 43 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 0.73 - 43 0 0 -
29APR26 175.00 C 0.00 0.00 0.00 41.68 -3.74 42 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 39.56 -3.72 42 0 0 0
29APR26 180.00 C 0.00 0.00 0.00 37.48 -3.69 42 0 0 0
29APR26 182.50 C 0.00 0.00 0.00 35.49 -3.59 42 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 33.50 -3.60 42 0 0 0
29APR26 187.50 C 0.00 0.00 0.00 31.63 -3.48 42 0 0 0
29APR26 190.00 C 0.00 0.00 0.00 29.79 -3.42 42 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 27.96 -3.41 42 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 26.30 -3.24 42 0 15 0
29APR26 197.50 C 0.00 0.00 0.00 25.37 -2.58 44 0 227 0
29APR26 200.00 C 0.00 0.00 0.00 22.33 -3.82 40 0 247 0
29APR26 205.00 C 0.00 0.00 0.00 20.10 -2.51 42 0 30 0
29APR26 210.00 C 0.00 0.00 0.00 17.55 -2.54 42 0 81 0
29APR26 215.00 C 0.00 0.00 0.00 15.08 -2.49 42 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 12.99 -2.30 43 0 60 0
29APR26 225.00 C 0.00 0.00 0.00 11.09 -2.15 43 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 9.38 -2.06 43 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 7.91 -1.77 43 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 6.59 -1.62 43 0 55 0
29APR26 245.00 C 0.00 0.00 0.00 5.44 -1.45 42 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 4.52 -1.23 42 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 3.55 -1.26 42 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 2.94 -0.89 42 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 2.36 - 42 0 0 -
28MAY26 175.00 C 0.00 0.00 0.00 43.66 -3.71 42 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 41.69 -3.70 42 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 39.71 -3.71 42 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 37.88 -3.57 42 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 36.06 -3.56 42 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 34.23 -3.57 42 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 32.55 -3.43 42 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 30.90 -3.37 42 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 29.25 -3.38 42 0 15 0
28MAY26 197.50 C 0.00 0.00 0.00 27.69 -3.29 42 0 15 0
28MAY26 200.00 C 0.00 0.00 0.00 26.23 -3.14 42 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 23.41 -3.04 42 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 20.89 -2.52 42 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 18.52 -2.43 43 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 16.42 -2.51 43 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 14.54 -2.55 43 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 12.82 -2.32 43 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 11.17 -2.17 43 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 9.72 -1.97 43 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 8.40 -1.85 43 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 7.28 -1.63 43 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 6.04 -1.75 42 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 5.22 -1.28 42 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 4.42 - 42 0 0 -
29JUN26 175.00 C 0.00 0.00 0.00 45.61 -3.61 42 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 43.77 -3.49 42 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 41.96 -3.45 42 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 40.15 -3.45 42 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 38.38 -3.41 42 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 36.74 -3.25 42 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 35.11 -3.25 42 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 33.47 -3.25 42 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 31.93 -3.16 42 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 30.48 -3.01 42 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 28.84 -3.42 41 0 315 0
29JUN26 205.00 C 0.00 0.00 0.00 25.47 -3.76 40 0 600 0
29JUN26 210.00 C 0.00 0.00 0.00 23.64 -3.02 42 0 300 0
29JUN26 215.00 C 0.00 0.00 0.00 21.25 -2.60 42 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 19.18 -2.57 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 17.42 -2.28 42 0 15 0
29JUN26 230.00 C 16.00 16.00 16.00 15.87 -1.97 43 1 72 0
29JUN26 235.00 C 0.00 0.00 0.00 14.08 -2.07 43 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 12.59 -1.88 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 11.16 -1.84 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 9.88 -1.69 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 8.52 -1.76 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 7.44 -1.47 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 6.62 - 42 0 0 -
29SEP26 175.00 C 0.00 0.00 0.00 51.28 -3.44 42 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 49.65 -3.29 42 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 48.05 -3.24 42 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 46.46 -3.23 42 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 44.86 -3.23 42 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 43.27 -3.23 42 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 41.86 -3.04 42 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 40.45 -2.99 42 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 39.04 -3.00 42 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 37.63 -3.00 42 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 36.22 -3.00 42 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 33.78 -2.72 42 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 31.35 -2.72 42 0 15 0
29SEP26 215.00 C 0.00 0.00 0.00 29.03 -2.75 42 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 26.97 -2.57 42 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 25.05 -2.45 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 23.27 -2.38 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 21.72 -2.23 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 20.27 -2.03 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 18.63 -2.09 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 17.26 -1.83 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 15.44 -2.29 42 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 14.11 -1.78 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 13.05 - 42 0 0 -
30DEC26 175.00 C 0.00 0.00 0.00 55.97 -3.15 42 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 54.40 -3.15 42 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 52.83 -3.15 42 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 51.26 -3.16 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 49.86 -2.99 42 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 48.48 -2.90 42 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 47.10 -2.90 42 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 45.72 -2.89 42 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 44.33 -2.90 42 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 42.95 -2.90 42 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 41.75 -2.72 42 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 39.38 -2.61 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 37.00 -2.62 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 35.00 -2.25 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 32.97 -2.34 42 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 31.04 -2.13 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 29.24 -2.04 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 27.54 -2.07 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 25.95 -2.01 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 24.45 -1.93 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 22.86 -2.04 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 20.91 -2.35 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 19.63 -1.67 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 18.34 - 42 0 0 -
TOTAL CALL 282 5,521 +101
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 0.00 119 0 60 0
26FEB26 182.50 P 0.00 0.00 0.00 0.01 0.00 110 0 87 0
26FEB26 185.00 P 0.00 0.00 0.00 0.01 0.00 102 0 134 0
26FEB26 187.50 P 0.00 0.00 0.00 0.01 0.00 93 0 71 0
26FEB26 190.00 P 0.00 0.00 0.00 0.01 0.00 85 0 46 0
26FEB26 192.50 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
26FEB26 195.00 P 0.00 0.00 0.00 0.01 0.00 68 0 122 0
26FEB26 197.50 P 0.00 0.00 0.00 0.01 -0.01 59 0 54 0
26FEB26 200.00 P 0.10 0.10 0.10 0.03 -0.02 58 25 180 -25
26FEB26 205.00 P 0.00 0.00 0.00 0.24 +0.02 59 0 122 0
26FEB26 210.00 P 1.02 1.36 0.80 1.10 +0.30 59 268 285 +170
26FEB26 215.00 P 2.65 3.37 2.00 3.08 +0.97 57 108 280 0
26FEB26 220.00 P 0.00 0.00 0.00 6.86 +2.41 65 0 0 0
26FEB26 225.00 P 0.00 0.00 0.00 11.13 +2.85 58 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 16.01 +3.67 57 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 21.00 +3.92 0 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 26.00 +3.99 0 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 31.00 +4.00 0 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 36.00 +4.00 0 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 41.00 +4.00 0 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 46.00 +4.00 0 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 51.00 - 0 0 0 -
30MAR26 175.00 P 0.00 0.00 0.00 0.68 +0.19 43 0 15 0
30MAR26 177.50 P 0.00 0.00 0.00 0.87 +0.23 44 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 1.15 +0.33 44 0 1,500 0
30MAR26 182.50 P 0.00 0.00 0.00 1.38 +0.33 43 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 1.74 +0.39 43 0 33 0
30MAR26 187.50 P 0.00 0.00 0.00 2.17 +0.49 44 0 40 0
30MAR26 190.00 P 2.28 2.28 2.28 2.52 +0.46 43 2 32 +1
30MAR26 192.50 P 3.00 3.12 2.89 3.05 +0.54 43 46 78 +32
30MAR26 195.00 P 3.68 3.68 3.68 3.62 +0.60 43 14 286 +14
30MAR26 197.50 P 4.05 4.05 4.05 4.26 +0.74 43 1 30 0
30MAR26 200.00 P 4.75 4.75 4.50 5.02 +0.96 43 18 18 -12
30MAR26 205.00 P 0.00 0.00 0.00 6.79 +1.24 43 0 34 0
30MAR26 210.00 P 0.00 0.00 0.00 8.95 +1.58 43 0 102 0
30MAR26 215.00 P 11.00 11.00 11.00 11.73 +2.23 44 2 48 +2
30MAR26 220.00 P 14.30 14.30 14.30 14.43 +2.46 44 2 37 +2
30MAR26 225.00 P 0.00 0.00 0.00 17.56 +1.90 43 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 21.06 +2.66 43 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 24.83 +2.89 43 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 28.82 +3.07 43 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 33.02 +3.24 43 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 37.41 +3.42 43 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 41.96 +3.57 43 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 46.62 +3.67 44 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 51.36 - 43 0 0 -
29APR26 175.00 P 0.00 0.00 0.00 2.06 +0.27 42 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 2.43 +0.29 42 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 2.84 +0.32 42 0 15 0
29APR26 182.50 P 0.00 0.00 0.00 3.34 +0.42 42 0 30 0
29APR26 185.00 P 0.00 0.00 0.00 3.85 +0.43 42 0 15 0
29APR26 187.50 P 0.00 0.00 0.00 4.38 +0.55 42 0 15 0
29APR26 190.00 P 0.00 0.00 0.00 4.96 +0.58 41 0 33 0
29APR26 192.50 P 5.02 5.02 5.02 5.60 +0.44 41 15 60 +15
29APR26 195.00 P 0.00 0.00 0.00 6.40 +0.64 41 0 15 0
29APR26 197.50 P 0.00 0.00 0.00 7.20 +0.78 41 0 232 0
29APR26 200.00 P 0.00 0.00 0.00 8.07 +0.85 41 0 277 0
29APR26 205.00 P 0.00 0.00 0.00 10.08 +1.02 41 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 12.40 +1.22 41 0 75 0
29APR26 215.00 P 14.50 14.50 14.50 15.02 +1.45 41 30 75 +30
29APR26 220.00 P 0.00 0.00 0.00 17.98 +1.71 42 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 21.46 +2.02 43 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 24.35 +2.03 42 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 27.92 +2.31 42 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 31.65 +2.48 42 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 35.54 +2.64 42 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 39.65 +2.85 42 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 43.83 +2.94 42 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 48.22 +3.16 42 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 52.66 - 42 0 0 -
28MAY26 175.00 P 0.00 0.00 0.00 3.66 +0.31 42 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 4.17 +0.31 42 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 4.68 +0.30 42 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 5.34 +0.45 42 0 15 0
28MAY26 185.00 P 0.00 0.00 0.00 6.00 +0.45 42 0 15 0
28MAY26 187.50 P 0.00 0.00 0.00 6.75 +0.54 42 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 7.25 +0.58 41 0 17 0
28MAY26 192.50 P 0.00 0.00 0.00 8.05 +0.61 41 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 8.91 +0.67 41 0 15 0
28MAY26 197.50 P 0.00 0.00 0.00 9.83 +0.74 41 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 10.78 +0.86 41 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 13.01 +1.10 42 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 15.43 +1.38 42 0 15 0
28MAY26 215.00 P 18.35 18.35 18.35 18.00 +1.43 42 15 15 +15
28MAY26 220.00 P 0.00 0.00 0.00 21.13 +1.72 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 24.33 +2.07 43 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 27.67 +2.31 43 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 30.64 +1.91 42 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 34.23 +2.13 42 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 37.96 +2.26 42 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 41.87 +2.47 42 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 45.87 +2.55 42 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 50.06 +2.78 42 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 54.28 - 42 0 0 -
29JUN26 175.00 P 0.00 0.00 0.00 5.19 +0.40 42 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 5.83 +0.52 42 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 6.50 +0.56 42 0 15 0
29JUN26 182.50 P 0.00 0.00 0.00 7.17 +0.56 42 0 30 0
29JUN26 185.00 P 0.00 0.00 0.00 7.89 +0.61 42 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 8.53 +0.56 41 0 0 0
29JUN26 190.00 P 9.00 9.00 9.00 9.36 +0.81 41 2 2 +2
29JUN26 192.50 P 0.00 0.00 0.00 10.24 +0.86 41 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 11.18 +0.92 41 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 12.17 +1.10 41 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 13.20 +1.14 41 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 15.44 +1.38 41 0 1,850 0
29JUN26 210.00 P 0.00 0.00 0.00 17.92 +1.56 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 20.67 +1.57 42 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 23.85 +2.02 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 26.68 +2.05 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 29.99 +2.22 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 32.96 +1.87 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 36.51 +2.23 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 40.12 +2.27 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 43.89 +2.43 42 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 47.82 +2.60 42 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 51.77 +2.62 42 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 55.96 - 42 0 0 -
29SEP26 175.00 P 0.00 0.00 0.00 9.69 +0.59 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 10.53 +0.73 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 11.40 +0.79 42 0 45 0
29SEP26 182.50 P 0.00 0.00 0.00 12.27 +0.79 42 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 13.14 +0.79 42 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 13.96 +0.74 42 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 14.93 +0.88 42 0 19 0
29SEP26 192.50 P 0.00 0.00 0.00 15.95 +0.93 42 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 17.05 +1.13 42 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 18.11 +1.14 42 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 19.17 +1.12 42 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 21.88 +1.64 42 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 24.48 +1.70 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 27.24 +1.84 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 29.92 +1.78 42 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 32.97 +1.89 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 36.43 +2.28 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 39.19 +1.82 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 42.50 +1.96 42 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 45.91 +2.06 42 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 49.55 +2.28 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 53.22 +2.30 42 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 56.91 +2.33 42 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 60.85 - 42 0 0 -
30DEC26 175.00 P 0.00 0.00 0.00 13.23 +0.87 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 14.11 +0.87 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 15.00 +0.88 42 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 15.89 +0.88 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 16.94 +1.04 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 17.61 +0.72 41 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 18.67 +0.99 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 19.75 +1.08 41 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 20.95 +1.11 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 22.04 +1.19 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 23.29 +1.16 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 25.74 +1.03 41 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 28.66 +1.38 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 31.17 +1.30 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 34.08 +1.80 42 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 37.13 +1.72 42 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 40.31 +1.88 42 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 43.49 +1.86 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 46.82 +2.07 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 50.16 +2.08 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 53.55 +2.13 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 57.22 +2.39 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 60.90 +2.40 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 64.61 - 42 0 0 -
TOTAL PUT 548 7,614 +246
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$ 7.96
26FEB26 5.25 C 0.00 0.00 0.00 2.71 +0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.46 +0.04 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.21 +0.08 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.96 +0.08 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.71 +0.08 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.46 +0.08 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.21 +0.08 0 0 15 0
26FEB26 7.00 C 0.00 0.00 0.00 0.96 +0.08 0 0 4 0
26FEB26 7.25 C 0.00 0.00 0.00 0.71 +0.08 0 0 54 0
26FEB26 7.50 C 0.00 0.00 0.00 0.46 +0.08 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.21 +0.04 0 0 76 0
26FEB26 8.00 C 0.07 0.07 0.03 0.03 -0.01 28 4 184 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 10 160 -10
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 602 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 109 0 84 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 135 0 60 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 158 0 90 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 223 0 35 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 297 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.72 +0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.48 +0.06 56 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.23 +0.08 50 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.97 +0.09 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.73 +0.04 37 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.48 +0.06 31 0 6 0
30MAR26 6.75 C 0.00 0.00 0.00 1.27 +0.12 42 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.99 +0.08 26 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.76 +0.05 26 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.55 +0.06 25 0 19 0
30MAR26 7.75 C 0.00 0.00 0.00 0.36 +0.04 24 0 27 0
30MAR26 8.00 C 0.27 0.27 0.27 0.23 +0.03 25 10 365 0
30MAR26 8.25 C 0.16 0.17 0.16 0.14 +0.02 25 21 417 -10
30MAR26 8.50 C 0.10 0.10 0.10 0.07 +0.01 25 30 610 0
30MAR26 8.75 C 0.00 0.00 0.00 0.04 +0.01 26 0 156 0
30MAR26 9.00 C 0.00 0.00 0.00 0.02 0.00 26 0 277 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 64 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.73 +0.06 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.49 +0.07 38 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.26 +0.09 45 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.00 +0.09 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.75 +0.06 30 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.51 +0.09 30 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.27 +0.06 27 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.03 +0.10 24 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.82 +0.09 25 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.62 +0.05 24 0 300 0
29APR26 7.75 C 0.00 0.00 0.00 0.45 +0.05 23 0 420 0
29APR26 8.00 C 0.00 0.00 0.00 0.32 +0.03 24 0 130 0
29APR26 8.25 C 0.25 0.25 0.25 0.22 +0.02 24 26 158 0
29APR26 8.50 C 0.00 0.00 0.00 0.15 +0.02 25 0 60 0
29APR26 8.75 C 0.14 0.14 0.14 0.09 +0.01 24 60 90 +59
29APR26 9.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 0.00 25 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 27 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 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 2.50 +0.08 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.26 +0.09 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.01 +0.09 33 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.76 +0.07 28 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.52 +0.07 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.29 +0.08 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.07 +0.09 27 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.87 +0.08 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.68 +0.05 26 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.52 +0.04 26 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.40 +0.04 27 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.30 +0.04 27 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.21 +0.02 27 0 77 0
28MAY26 8.75 C 0.00 0.00 0.00 0.15 +0.01 27 0 60 0
28MAY26 9.00 C 0.00 0.00 0.00 0.10 0.00 27 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.07 0.00 27 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 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 2.75 +0.08 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.50 +0.08 35 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.26 +0.09 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.01 +0.09 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.79 +0.10 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.54 +0.09 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.30 +0.09 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.07 +0.09 26 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.87 +0.05 26 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.69 +0.06 26 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.54 +0.06 26 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.40 +0.04 26 0 504 0
29JUN26 8.25 C 0.00 0.00 0.00 0.31 +0.04 27 0 576 0
29JUN26 8.50 C 0.27 0.27 0.27 0.22 +0.02 26 10 82 0
29JUN26 8.75 C 0.00 0.00 0.00 0.16 +0.02 26 0 9 0
29JUN26 9.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 141 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 +0.01 27 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 0.00 26 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 35 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.75 +0.08 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.50 +0.07 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.26 +0.09 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.01 +0.06 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.79 +0.08 31 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.55 +0.10 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.33 +0.11 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.12 +0.10 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.94 +0.10 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.78 +0.06 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.62 +0.05 26 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.50 +0.04 26 0 70 0
29SEP26 8.25 C 0.00 0.00 0.00 0.40 +0.03 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 +0.03 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.26 +0.02 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.21 +0.02 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 +0.01 26 0 21 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 +0.01 26 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 0.00 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 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.76 +0.04 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.50 +0.07 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.26 +0.05 30 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 2.01 +0.06 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.79 +0.04 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.57 +0.04 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.36 +0.07 27 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.19 +0.05 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.02 +0.09 27 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.85 +0.04 26 0 50 0
30DEC26 7.75 C 0.00 0.00 0.00 0.73 +0.05 26 0 260 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 +0.04 26 0 260 0
30DEC26 8.25 C 0.00 0.00 0.00 0.53 +0.04 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.45 +0.03 26 0 3 0
30DEC26 8.75 C 0.38 0.38 0.38 0.39 +0.04 27 1 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.32 +0.02 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.27 +0.02 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.23 +0.02 27 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 +0.02 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.11 +0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
TOTAL CALL 172 7,506 +39
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 243 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 177 0 46 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 143 0 174 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 111 0 626 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 77 0 914 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 -0.03 42 0 222 0
26FEB26 8.00 P 0.06 0.06 0.06 0.08 -0.09 34 12 260 +10
26FEB26 8.25 P 0.00 0.00 0.00 0.30 -0.08 52 0 147 0
26FEB26 8.50 P 0.00 0.00 0.00 0.55 -0.09 83 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.80 -0.07 111 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.05 -0.07 136 0 1 0
26FEB26 9.25 P 0.00 0.00 0.00 1.30 -0.09 160 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.55 -0.07 183 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.80 -0.11 204 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.05 -0.07 225 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.55 -0.07 265 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.05 -0.13 300 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 9 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 68 0
30MAR26 7.25 P 0.00 0.00 0.00 0.03 -0.02 25 0 209 0
30MAR26 7.50 P 0.06 0.06 0.06 0.07 -0.02 25 330 263 -316
30MAR26 7.75 P 0.11 0.14 0.11 0.14 -0.04 25 230 364 +60
30MAR26 8.00 P 0.00 0.00 0.00 0.25 -0.05 24 0 179 0
30MAR26 8.25 P 0.00 0.00 0.00 0.41 -0.06 25 0 36 0
30MAR26 8.50 P 0.00 0.00 0.00 0.61 -0.07 27 0 101 0
30MAR26 8.75 P 0.00 0.00 0.00 0.83 -0.04 29 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.06 -0.08 30 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.30 -0.11 32 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.56 -0.08 40 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.80 -0.11 40 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.05 -0.11 44 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.55 -0.10 52 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.05 -0.13 59 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.55 -0.10 65 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.04 -0.11 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 4.55 -0.07 77 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.04 -0.11 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 5.55 -0.09 88 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.05 -0.10 93 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 24 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 0.00 26 0 48 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 150 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 -0.02 24 0 128 0
29APR26 7.50 P 0.00 0.00 0.00 0.12 -0.03 23 0 300 0
29APR26 7.75 P 0.19 0.19 0.19 0.21 -0.04 24 6 508 0
29APR26 8.00 P 0.00 0.00 0.00 0.33 -0.04 24 0 542 0
29APR26 8.25 P 0.00 0.00 0.00 0.48 -0.06 25 0 2 0
29APR26 8.50 P 0.00 0.00 0.00 0.66 -0.03 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.83 -0.11 22 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.10 -0.05 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.30 -0.12 25 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.59 -0.08 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.80 -0.11 31 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.05 -0.11 34 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.55 -0.14 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.05 -0.14 45 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 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 0.00 28 0 17 0
28MAY26 6.50 P 0.05 0.05 0.05 0.06 -0.02 26 6 27 +6
28MAY26 6.75 P 0.00 0.00 0.00 0.11 -0.02 27 0 212 0
28MAY26 7.00 P 0.00 0.00 0.00 0.17 -0.03 26 0 162 0
28MAY26 7.25 P 0.00 0.00 0.00 0.25 -0.04 26 0 279 0
28MAY26 7.50 P 0.33 0.33 0.33 0.36 -0.05 26 3 91 +3
28MAY26 7.75 P 0.00 0.00 0.00 0.49 -0.06 26 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.66 -0.08 26 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.85 -0.06 27 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.05 -0.07 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.27 -0.08 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.49 -0.07 29 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.72 -0.06 30 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.96 -0.10 31 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.20 -0.02 32 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.44 -0.10 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.92 -0.13 32 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.41 -0.11 32 0 0 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 28 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 52 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 197 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 -0.01 27 0 86 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 37 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.02 27 0 103 0
29JUN26 7.00 P 0.00 0.00 0.00 0.21 -0.03 26 0 817 0
29JUN26 7.25 P 0.30 0.30 0.30 0.30 -0.03 26 4 613 0
29JUN26 7.50 P 0.00 0.00 0.00 0.41 -0.04 25 0 457 0
29JUN26 7.75 P 0.00 0.00 0.00 0.54 -0.06 25 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.71 -0.07 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 0.90 -0.07 27 0 600 0
29JUN26 8.50 P 0.00 0.00 0.00 1.09 -0.07 27 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.29 -0.07 27 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.51 -0.07 27 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.75 -0.09 29 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.96 -0.12 27 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.22 -0.10 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.44 -0.10 29 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 2.93 -0.12 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.43 -0.09 36 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.92 -0.09 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.42 -0.11 41 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 26 0 10 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.02 26 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 -0.02 26 0 395 0
29SEP26 6.75 P 0.00 0.00 0.00 0.24 -0.03 26 0 133 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.03 26 0 305 0
29SEP26 7.25 P 0.00 0.00 0.00 0.42 -0.04 26 0 386 0
29SEP26 7.50 P 0.00 0.00 0.00 0.54 -0.04 26 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.67 -0.05 26 0 258 0
29SEP26 8.00 P 0.00 0.00 0.00 0.82 -0.06 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 -0.05 27 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.18 -0.08 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.38 -0.07 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.60 -0.06 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.79 -0.10 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.02 -0.10 28 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.26 -0.06 29 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.50 -0.06 30 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 2.96 -0.09 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.44 -0.08 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.93 -0.08 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.43 -0.10 36 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 26 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 0.00 27 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 17 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -0.01 26 0 16 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 -0.02 26 0 64 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 -0.02 26 0 40 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 -0.03 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.52 -0.04 26 0 10 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.05 26 0 5 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 -0.05 25 0 411 0
30DEC26 8.00 P 0.00 0.00 0.00 0.91 -0.06 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 -0.06 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.24 -0.07 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.46 -0.07 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 -0.05 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.84 -0.10 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.05 -0.10 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.27 -0.10 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.53 -0.03 29 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 2.98 -0.07 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.45 -0.08 29 0 0 0
TOTAL PUT 591 14,469 -237
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$ 98.75
30MAR26 66.66 C 0.00 0.00 0.00 32.35 -0.70 61 0 0 0
30MAR26 68.33 C 0.00 0.00 0.00 30.60 -0.60 42 0 0 0
30MAR26 69.99 C 0.00 0.00 0.00 28.94 -0.75 35 0 0 0
30MAR26 71.66 C 0.00 0.00 0.00 27.28 -0.84 38 0 0 0
30MAR26 73.33 C 0.00 0.00 0.00 25.62 -0.61 37 0 0 0
30MAR26 74.99 C 0.00 0.00 0.00 23.98 -1.35 38 0 0 0
30MAR26 76.66 C 0.00 0.00 0.00 22.14 -0.96 0 0 0 0
30MAR26 78.33 C 0.00 0.00 0.00 20.51 -1.17 0 0 0 0
30MAR26 79.99 C 0.00 0.00 0.00 19.03 -0.89 34 0 0 0
30MAR26 81.66 C 0.00 0.00 0.00 17.45 -0.90 36 0 1 0
30MAR26 83.33 C 0.00 0.00 0.00 15.61 -1.15 0 0 0 0
30MAR26 84.99 C 0.00 0.00 0.00 14.32 -1.24 35 0 0 0
30MAR26 86.66 C 0.00 0.00 0.00 12.87 -0.99 36 0 0 0
30MAR26 88.32 C 0.00 0.00 0.00 11.30 -1.05 34 0 52 0
30MAR26 89.99 C 0.00 0.00 0.00 10.14 -0.75 37 0 0 0
30MAR26 91.66 C 0.00 0.00 0.00 8.78 -0.93 36 0 185 0
30MAR26 93.32 C 0.00 0.00 0.00 7.66 -0.90 36 0 52 0
30MAR26 94.99 C 0.00 0.00 0.00 6.62 -0.83 37 0 7 0
30MAR26 96.66 C 0.00 0.00 0.00 5.68 -0.73 37 0 14 0
30MAR26 98.32 C 0.00 0.00 0.00 4.83 -0.67 37 0 80 0
30MAR26 99.99 C 0.00 0.00 0.00 4.07 -0.61 38 0 28 0
30MAR26 103.32 C 0.00 0.00 0.00 2.81 -0.50 38 0 579 0
30MAR26 106.66 C 0.00 0.00 0.00 1.88 -0.40 38 0 42 0
30MAR26 109.99 C 0.00 0.00 0.00 1.23 -0.33 38 0 165 0
30MAR26 113.32 C 0.00 0.00 0.00 0.80 -0.22 39 0 120 0
30MAR26 116.66 C 0.00 0.00 0.00 0.49 -0.15 39 0 28 0
30MAR26 119.99 C 0.00 0.00 0.00 0.29 -0.10 39 0 30 0
30MAR26 123.32 C 0.00 0.00 0.00 0.16 -0.07 39 0 46 0
30MAR26 126.65 C 0.00 0.00 0.00 0.09 -0.05 39 0 29 0
30MAR26 129.99 C 0.00 0.00 0.00 0.05 -0.03 39 0 36 0
30MAR26 133.32 C 0.00 0.00 0.00 0.03 -0.02 40 0 113 0
30MAR26 136.65 C 0.00 0.00 0.00 0.02 -0.01 41 0 96 0
30MAR26 139.99 C 0.00 0.00 0.00 0.01 -0.01 40 0 101 0
30MAR26 143.32 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
30MAR26 146.65 C 0.00 0.00 0.00 0.01 0.00 45 0 83 0
30MAR26 149.99 C 0.00 0.00 0.00 0.01 0.00 47 0 91 0
30MAR26 153.32 C 0.00 0.00 0.00 0.01 0.00 50 0 19 0
30MAR26 156.65 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30MAR26 159.98 C 0.00 0.00 0.00 0.01 0.00 54 0 38 0
30MAR26 163.32 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
30MAR26 166.65 C 0.00 0.00 0.00 0.01 0.00 58 0 57 0
30MAR26 169.98 C 0.00 0.00 0.00 0.01 0.00 60 0 64 0
30MAR26 173.32 C 0.00 0.00 0.00 0.01 0.00 62 0 39 0
30MAR26 176.65 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 179.98 C 0.00 0.00 0.00 0.01 0.00 66 0 32 0
30MAR26 183.32 C 0.00 0.00 0.00 0.01 0.00 68 0 48 0
30MAR26 186.65 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 189.98 C 0.00 0.00 0.00 0.01 0.00 71 0 86 0
30MAR26 193.31 C 0.00 0.00 0.00 0.01 0.00 73 0 47 0
30MAR26 196.65 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30MAR26 199.98 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
29JUN26 99.99 C 0.00 0.00 0.00 7.84 -0.77 36 0 2 0
29JUN26 103.32 C 0.00 0.00 0.00 6.46 -0.79 36 0 3 0
29JUN26 106.66 C 0.00 0.00 0.00 5.35 -0.35 36 0 4 0
29JUN26 109.99 C 0.00 0.00 0.00 4.58 -0.36 37 0 0 0
29JUN26 113.32 C 0.00 0.00 0.00 3.66 -0.37 37 0 57 0
29JUN26 116.66 C 0.00 0.00 0.00 3.01 -0.24 37 0 26 0
29JUN26 119.99 C 0.00 0.00 0.00 2.42 -0.23 37 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.94 -0.17 37 0 0 0
29JUN26 126.65 C 0.00 0.00 0.00 1.52 -0.17 37 0 20 0
29JUN26 129.99 C 0.00 0.00 0.00 1.18 -0.17 37 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 0.92 -0.13 37 0 0 0
29JUN26 136.65 C 1.10 1.10 1.10 0.75 -0.09 37 1 1 -1
29JUN26 139.99 C 0.00 0.00 0.00 0.56 -0.07 37 0 0 0
29JUN26 143.32 C 0.00 0.00 0.00 0.44 -0.06 37 0 0 0
29JUN26 146.65 C 0.00 0.00 0.00 0.34 -0.05 37 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.26 -0.05 37 0 175 0
29JUN26 153.32 C 0.00 0.00 0.00 0.20 -0.03 37 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.15 -0.03 37 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.12 -0.02 37 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.09 -0.02 37 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.07 -0.02 37 0 27 0
TOTAL CALL 1 3,358 -1
30MAR26 66.66 P 0.00 0.00 0.00 0.01 0.00 47 0 162 0
30MAR26 68.33 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 39 0 0 0
30MAR26 73.33 P 0.00 0.00 0.00 0.02 -0.01 39 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 0.06 -0.01 39 0 0 0
30MAR26 78.33 P 0.00 0.00 0.00 0.10 -0.01 39 0 30 0
30MAR26 79.99 P 0.00 0.00 0.00 0.15 -0.02 39 0 3 0
30MAR26 81.66 P 0.00 0.00 0.00 0.23 -0.02 39 0 6 0
30MAR26 83.33 P 0.00 0.00 0.00 0.35 -0.02 39 0 183 0
30MAR26 84.99 P 0.00 0.00 0.00 0.51 -0.03 39 0 35 0
30MAR26 86.66 P 0.00 0.00 0.00 0.73 -0.03 39 0 25 0
30MAR26 88.32 P 0.00 0.00 0.00 1.01 -0.02 39 0 95 0
30MAR26 89.99 P 0.00 0.00 0.00 1.35 -0.02 39 0 272 0
30MAR26 91.66 P 0.00 0.00 0.00 1.79 -0.01 39 0 77 0
30MAR26 93.32 P 0.00 0.00 0.00 2.31 0.00 39 0 36 0
30MAR26 94.99 P 2.95 2.97 2.95 2.93 +0.03 40 23 83 -7
30MAR26 96.66 P 0.00 0.00 0.00 3.63 +0.07 40 0 53 0
30MAR26 98.32 P 0.00 0.00 0.00 4.44 +0.13 40 0 135 0
30MAR26 99.99 P 4.92 4.92 4.92 5.31 +0.20 40 30 203 -11
30MAR26 103.32 P 0.00 0.00 0.00 7.21 +0.10 39 0 20 0
30MAR26 106.66 P 0.00 0.00 0.00 9.91 +0.49 42 0 44 0
30MAR26 109.99 P 0.00 0.00 0.00 12.64 +0.35 43 0 178 0
30MAR26 113.32 P 0.00 0.00 0.00 15.60 +0.42 45 0 164 0
30MAR26 116.66 P 0.00 0.00 0.00 18.59 +0.58 46 0 611 0
30MAR26 119.99 P 0.00 0.00 0.00 21.94 +0.87 52 0 116 0
30MAR26 123.32 P 0.00 0.00 0.00 25.14 +1.01 54 0 121 0
30MAR26 126.65 P 0.00 0.00 0.00 27.90 +0.42 0 0 57 0
30MAR26 129.99 P 0.00 0.00 0.00 31.31 +0.50 49 0 630 0
30MAR26 133.32 P 0.00 0.00 0.00 34.97 +1.00 64 0 183 0
30MAR26 136.65 P 0.00 0.00 0.00 38.30 +1.00 68 0 60 0
30MAR26 139.99 P 0.00 0.00 0.00 41.64 +0.74 72 0 0 0
30MAR26 143.32 P 0.00 0.00 0.00 44.90 +0.93 74 0 0 0
30MAR26 146.65 P 0.00 0.00 0.00 48.21 +0.91 77 0 1 0
30MAR26 149.99 P 0.00 0.00 0.00 51.77 +0.27 87 0 0 0
30MAR26 153.32 P 0.00 0.00 0.00 54.57 +0.60 0 0 1 0
30MAR26 156.65 P 0.00 0.00 0.00 57.99 +0.65 77 0 0 0
30MAR26 159.98 P 0.00 0.00 0.00 61.52 +0.15 89 0 0 0
30MAR26 163.32 P 0.00 0.00 0.00 64.87 +0.90 93 0 0 0
30MAR26 166.65 P 0.00 0.00 0.00 68.21 +0.91 96 0 0 0
30MAR26 169.98 P 0.00 0.00 0.00 71.53 +0.90 99 0 0 0
30MAR26 173.32 P 0.00 0.00 0.00 74.90 +0.61 103 0 0 0
30MAR26 176.65 P 0.00 0.00 0.00 78.22 +0.92 105 0 0 0
30MAR26 179.98 P 0.00 0.00 0.00 81.55 +0.92 108 0 0 0
30MAR26 183.32 P 0.00 0.00 0.00 84.87 +0.45 109 0 0 0
30MAR26 186.65 P 0.00 0.00 0.00 88.20 +0.26 112 0 0 0
30MAR26 189.98 P 0.00 0.00 0.00 91.29 +0.25 100 0 0 0
30MAR26 193.31 P 0.00 0.00 0.00 94.88 +0.92 118 0 0 0
30MAR26 196.65 P 0.00 0.00 0.00 98.22 +0.92 120 0 0 0
30MAR26 199.98 P 0.00 0.00 0.00 101.56 +0.93 123 0 0 0
29JUN26 99.99 P 0.00 0.00 0.00 9.63 +0.52 38 0 56 0
29JUN26 103.32 P 0.00 0.00 0.00 11.24 -0.32 36 0 35 0
29JUN26 106.66 P 0.00 0.00 0.00 13.65 +0.45 37 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 15.95 +0.36 37 0 55 0
29JUN26 113.32 P 0.00 0.00 0.00 18.65 +0.96 38 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.30 +0.58 38 0 121 0
29JUN26 119.99 P 0.00 0.00 0.00 24.11 +0.83 38 0 40 0
29JUN26 123.32 P 0.00 0.00 0.00 27.02 -0.08 39 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 29.99 +0.72 39 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 32.85 +0.15 38 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 36.13 +0.86 40 0 3 0
29JUN26 136.65 P 0.00 0.00 0.00 39.07 +0.71 39 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 42.47 +0.43 42 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 45.65 +1.02 43 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 48.84 +0.21 44 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 52.08 +0.58 44 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 55.16 +0.03 43 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 58.56 +1.21 46 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 61.72 +0.35 45 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 65.12 +0.95 48 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 68.28 +0.88 47 0 0 0
TOTAL PUT 53 4,397 -18
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$ 98.75
26FEB26 67.50 C 0.00 0.00 0.00 31.26 -0.60 246 0 0 0
26FEB26 70.00 C 29.26 29.26 29.26 28.76 -0.71 223 15 115 -15
26FEB26 72.50 C 0.00 0.00 0.00 26.26 -0.72 201 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 23.76 -0.71 180 0 39 0
26FEB26 77.50 C 0.00 0.00 0.00 21.26 -0.72 159 0 60 0
26FEB26 80.00 C 19.40 19.40 18.75 18.76 -0.69 139 75 832 0
26FEB26 82.50 C 0.00 0.00 0.00 16.26 -0.73 120 0 32 0
26FEB26 85.00 C 13.55 13.55 13.55 13.76 -0.61 101 11 134 -11
26FEB26 87.50 C 13.52 13.52 11.62 11.26 -0.96 82 60 466 0
26FEB26 90.00 C 11.00 11.00 11.00 8.76 -0.89 64 1 653 -1
26FEB26 92.50 C 8.32 8.32 5.90 6.26 -0.72 46 34 1,969 0
26FEB26 95.00 C 4.74 4.74 3.50 3.81 -0.78 45 56 2,008 -5
26FEB26 97.50 C 3.07 3.75 1.30 1.65 -0.93 43 565 4,020 +116
26FEB26 100.00 C 1.14 2.00 0.36 0.44 -0.70 44 467 6,802 -5
26FEB26 102.50 C 0.42 0.68 0.10 0.07 -0.36 46 437 3,783 -11
26FEB26 105.00 C 0.23 0.23 0.03 0.01 -0.11 50 35 2,483 -12
26FEB26 107.50 C 0.10 0.10 0.03 0.01 -0.02 67 3 1,330 -2
26FEB26 110.00 C 0.05 0.05 0.02 0.01 0.00 83 17 3,294 +9
26FEB26 112.50 C 0.01 0.03 0.01 0.01 0.00 98 4 1,893 -3
26FEB26 115.00 C 0.02 0.02 0.01 0.01 0.00 112 89 1,416 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 126 0 371 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 140 0 2,422 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 153 0 406 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 166 0 669 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 178 0 332 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 190 0 622 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 202 0 69 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 213 0 33 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 224 0 61 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 235 0 282 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 246 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 256 0 20 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 266 0 25 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 276 0 286 0
27FEB26 72.50 C 0.00 0.00 0.00 26.26 -0.72 0 0 0 0
27FEB26 75.00 C 0.00 0.00 0.00 23.76 -0.71 0 0 0 0
27FEB26 77.50 C 0.00 0.00 0.00 21.26 -0.72 0 0 0 0
27FEB26 80.00 C 0.00 0.00 0.00 18.76 -0.69 0 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 16.26 -0.73 0 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 13.76 -0.61 0 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 11.26 -0.96 0 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 8.96 -0.69 86 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 6.28 -0.73 40 0 0 0
27FEB26 95.00 C 4.40 4.40 4.40 3.92 -0.78 42 15 30 +7
27FEB26 97.50 C 3.04 3.04 1.82 1.90 -0.99 40 28 168 +12
27FEB26 100.00 C 1.40 2.00 0.99 0.69 -0.71 41 32 160 +1
27FEB26 102.50 C 0.82 0.96 0.34 0.18 -0.45 42 141 302 +5
27FEB26 105.00 C 0.31 0.35 0.09 0.03 -0.19 42 125 114 +4
27FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.06 47 0 150 0
27FEB26 110.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
27FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
27FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
27FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 26.30 -0.68 0 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 23.80 -0.67 0 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 21.30 -0.68 0 0 0 0
06MAR26 80.00 C 0.00 0.00 0.00 18.81 -0.64 47 0 0 0
06MAR26 82.50 C 0.00 0.00 0.00 16.31 -0.68 38 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 14.24 -0.44 71 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 11.37 -0.99 40 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 8.96 -0.69 38 0 1 0
06MAR26 92.50 C 0.00 0.00 0.00 6.64 -0.93 36 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 4.67 -0.82 37 0 0 0
06MAR26 97.50 C 3.97 3.97 3.30 3.09 -0.80 38 19 32 -13
06MAR26 100.00 C 1.80 1.80 1.80 1.90 -0.58 39 4 74 +2
06MAR26 102.50 C 1.48 2.00 1.09 1.08 -0.42 39 98 202 +1
06MAR26 105.00 C 1.12 1.21 0.55 0.56 -0.35 39 201 282 +135
06MAR26 107.50 C 0.60 0.69 0.39 0.29 -0.20 40 80 65 +43
06MAR26 110.00 C 0.35 0.35 0.20 0.13 -0.12 40 306 384 +281
06MAR26 112.50 C 0.15 0.15 0.15 0.05 -0.07 40 3 5 +3
06MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 22 0
06MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 48.88 -0.74 69 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 46.38 -0.76 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 43.89 -0.76 0 0 579 0
30MAR26 57.50 C 0.00 0.00 0.00 41.40 -0.71 57 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 38.90 -0.79 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 36.41 -0.79 41 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 33.92 -0.79 46 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 31.42 -0.81 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 28.93 -0.61 34 0 188 0
30MAR26 72.50 C 0.00 0.00 0.00 26.45 -0.86 39 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 23.84 -0.81 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 21.42 -0.72 0 0 0 0
30MAR26 80.00 C 19.68 19.68 19.68 19.21 -1.11 43 15 22 +15
30MAR26 82.50 C 0.00 0.00 0.00 16.67 -1.01 36 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 14.32 -1.24 35 0 174 0
30MAR26 87.50 C 0.00 0.00 0.00 11.90 -1.36 32 0 150 0
30MAR26 90.00 C 0.00 0.00 0.00 9.93 -0.68 34 0 3,405 0
30MAR26 92.50 C 10.13 10.13 9.01 8.14 -0.96 35 21 895 +19
30MAR26 95.00 C 0.00 0.00 0.00 6.55 -0.86 36 1 4,190 -1
30MAR26 97.50 C 6.78 6.88 5.56 5.16 -0.81 37 114 3,668 +44
30MAR26 100.00 C 4.89 5.54 4.05 3.98 -0.72 37 709 5,248 +225
30MAR26 102.50 C 3.91 4.35 3.05 3.01 -0.66 37 229 1,824 +33
30MAR26 105.00 C 2.98 3.30 2.37 2.24 -0.53 37 56 7,210 +27
30MAR26 107.50 C 2.17 2.53 1.70 1.70 -0.40 38 25 2,478 +23
30MAR26 110.00 C 1.60 1.92 1.34 1.23 -0.34 39 1,106 3,922 +1,010
30MAR26 112.50 C 1.21 1.48 1.00 0.86 -0.29 38 60 2,975 0
30MAR26 115.00 C 1.04 1.10 0.76 0.59 -0.23 38 58 1,972 +23
30MAR26 117.50 C 0.79 0.79 0.60 0.40 -0.18 38 14 926 +14
30MAR26 120.00 C 0.00 0.00 0.00 0.26 -0.14 38 0 9,177 0
30MAR26 122.50 C 0.52 0.52 0.36 0.17 -0.10 38 23 815 +19
30MAR26 125.00 C 0.39 0.39 0.39 0.11 -0.07 38 4 3,887 0
30MAR26 127.50 C 0.34 0.34 0.23 0.07 -0.05 38 7 3,399 0
30MAR26 130.00 C 0.26 0.26 0.20 0.05 -0.03 39 4 8,319 -1
30MAR26 132.50 C 0.21 0.21 0.21 0.03 -0.03 39 2 2,447 0
30MAR26 135.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 4,492 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 538 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 958 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 539 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 44 0 453 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 517 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,711 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 925 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 135 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 132 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 54 0 140 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 56 0 99 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 217 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 59 0 157 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 60 0 375 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 164 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 63 0 214 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 31.57 -1.02 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 29.15 -1.03 37 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 26.74 -1.02 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 24.34 -1.03 38 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 21.99 -1.02 38 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 19.61 -0.71 36 0 3 0
29APR26 82.50 C 0.00 0.00 0.00 17.23 -1.23 34 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 15.32 -0.97 37 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 13.77 -0.52 40 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 11.18 -1.11 34 0 415 0
29APR26 92.50 C 10.24 10.24 10.24 9.54 -1.27 35 8 398 0
29APR26 95.00 C 9.12 9.12 9.12 8.14 -0.54 36 2 233 0
29APR26 97.50 C 7.61 7.61 7.61 6.75 -0.82 36 15 369 0
29APR26 100.00 C 5.99 5.99 5.57 5.58 -0.75 36 56 1,418 +28
29APR26 102.50 C 5.88 5.98 4.95 4.62 -0.69 36 49 1,125 +15
29APR26 105.00 C 4.90 4.90 4.09 3.77 -0.59 36 47 287 -29
29APR26 107.50 C 4.05 4.05 3.37 3.09 -0.49 37 60 357 0
29APR26 110.00 C 3.33 3.45 2.79 2.49 -0.44 37 102 652 -75
29APR26 112.50 C 2.79 2.80 2.05 1.98 -0.36 37 70 482 -22
29APR26 115.00 C 2.24 2.24 1.88 1.55 -0.31 37 33 217 +33
29APR26 117.50 C 0.00 0.00 0.00 1.20 -0.27 37 0 651 0
29APR26 120.00 C 1.58 1.58 1.58 0.92 -0.23 37 8 177 +6
29APR26 122.50 C 0.00 0.00 0.00 0.70 -0.20 37 0 121 0
29APR26 125.00 C 1.09 1.09 1.09 0.53 -0.16 37 1 120 +1
28MAY26 67.50 C 0.00 0.00 0.00 31.91 -0.93 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 29.51 -0.97 39 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 27.14 -0.98 39 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 24.81 -0.94 38 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 22.49 -1.06 37 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 20.06 -1.27 34 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 18.72 -0.51 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 16.16 -1.01 36 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 14.29 -0.25 36 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 12.21 -1.28 34 0 128 0
28MAY26 92.50 C 0.00 0.00 0.00 10.80 -0.49 35 0 157 0
28MAY26 95.00 C 0.00 0.00 0.00 9.37 -1.09 35 0 263 0
28MAY26 97.50 C 8.90 8.90 8.34 8.01 -0.80 35 116 361 +54
28MAY26 100.00 C 7.35 7.39 7.07 6.84 -0.78 35 330 552 +271
28MAY26 102.50 C 0.00 0.00 0.00 5.83 -0.82 36 0 323 0
28MAY26 105.00 C 0.00 0.00 0.00 4.95 -0.62 36 0 327 0
28MAY26 107.50 C 4.44 4.60 4.38 4.20 -0.57 36 75 297 +60
28MAY26 110.00 C 3.81 3.81 3.81 3.56 -0.51 36 15 108 +15
28MAY26 112.50 C 0.00 0.00 0.00 3.00 -0.41 37 0 94 0
28MAY26 115.00 C 0.00 0.00 0.00 2.47 -0.38 37 0 15 0
28MAY26 117.50 C 2.83 2.83 2.83 2.03 -0.33 37 15 90 0
28MAY26 120.00 C 2.07 2.07 2.07 1.65 -0.30 37 15 27 +15
28MAY26 122.50 C 0.00 0.00 0.00 1.34 -0.26 37 0 36 0
28MAY26 125.00 C 0.00 0.00 0.00 1.08 -0.23 36 0 111 0
29JUN26 50.00 C 0.00 0.00 0.00 49.15 -0.95 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 46.67 -0.97 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 44.19 -0.90 0 0 151 0
29JUN26 57.50 C 0.00 0.00 0.00 41.72 -0.94 35 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 38.90 -2.00 0 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 36.94 -0.91 43 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 34.57 -0.89 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 31.94 -1.14 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 29.51 -1.16 34 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 27.44 -0.94 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 25.20 -0.55 39 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 22.95 -0.93 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 20.81 -0.89 37 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 18.72 -1.10 37 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 16.81 -1.04 37 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 14.47 -1.53 33 0 33 0
29JUN26 90.00 C 15.07 15.07 15.07 13.53 -0.70 38 10 51 -10
29JUN26 92.50 C 0.00 0.00 0.00 11.32 -1.04 34 0 270 0
29JUN26 95.00 C 10.51 10.51 10.51 10.20 -0.97 36 15 1,522 -8
29JUN26 97.50 C 9.65 9.65 9.43 8.88 -0.78 36 3 836 +1
29JUN26 100.00 C 9.27 9.27 8.25 7.73 -0.72 36 58 4,470 -12
29JUN26 102.50 C 0.00 0.00 0.00 6.71 -0.69 36 0 291 0
29JUN26 105.00 C 7.00 7.00 7.00 5.84 -0.65 36 21 666 +21
29JUN26 107.50 C 0.00 0.00 0.00 5.09 -0.50 36 0 649 0
29JUN26 110.00 C 5.54 5.57 5.13 4.39 -0.43 37 350 3,210 +307
29JUN26 112.50 C 0.00 0.00 0.00 3.74 -0.38 36 0 833 0
29JUN26 115.00 C 3.66 3.66 3.50 3.16 -0.37 36 75 1,147 -15
29JUN26 117.50 C 0.00 0.00 0.00 2.68 -0.32 36 0 714 0
29JUN26 120.00 C 3.25 3.25 3.25 2.24 -0.31 36 1 1,422 0
29JUN26 122.50 C 0.00 0.00 0.00 1.89 -0.26 36 0 52 0
29JUN26 125.00 C 2.15 2.15 2.12 1.57 -0.25 36 5 1,102 +1
29JUN26 127.50 C 0.00 0.00 0.00 1.32 -0.19 36 0 93 0
29JUN26 130.00 C 1.60 1.60 1.60 1.09 -0.20 36 30 1,305 0
29JUN26 132.50 C 1.66 1.66 1.66 0.91 -0.15 36 15 244 0
29JUN26 135.00 C 1.23 1.23 1.23 0.75 -0.15 36 4 250 0
29JUN26 137.50 C 1.31 1.31 1.31 0.61 -0.13 36 15 273 0
29JUN26 140.00 C 0.00 0.00 0.00 0.50 -0.12 36 0 2,117 0
29JUN26 142.50 C 0.00 0.00 0.00 0.40 -0.10 36 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.33 -0.07 36 0 152 0
29JUN26 147.50 C 0.72 0.72 0.72 0.27 -0.07 36 1 161 +1
29JUN26 150.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 468 0
29JUN26 152.50 C 0.00 0.00 0.00 0.18 -0.05 36 0 105 0
29JUN26 155.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 256 0
29JUN26 157.50 C 0.00 0.00 0.00 0.12 -0.03 36 0 192 0
29JUN26 160.00 C 0.00 0.00 0.00 0.10 -0.03 36 0 2,248 0
29JUN26 162.50 C 0.00 0.00 0.00 0.08 -0.03 36 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 101 0
29JUN26 167.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 160 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 66 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 68 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 102 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 36 0 73 0
29SEP26 50.00 C 0.00 0.00 0.00 49.15 -0.95 0 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 46.67 -0.99 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 44.22 -0.89 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 41.80 -0.92 37 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 39.43 -1.47 39 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 37.12 -0.93 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 34.84 -0.93 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 32.61 -0.93 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.44 -0.75 39 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 28.80 +0.10 42 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 26.52 -0.46 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 23.34 -1.98 33 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 22.75 +0.17 40 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 20.60 -0.50 38 0 30 0
29SEP26 85.00 C 0.00 0.00 0.00 18.90 -0.66 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 17.27 -0.76 37 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 15.18 -1.08 35 0 1,272 0
29SEP26 92.50 C 0.00 0.00 0.00 13.73 -1.45 35 0 267 0
29SEP26 95.00 C 0.00 0.00 0.00 12.96 -0.12 37 0 3,685 0
29SEP26 97.50 C 0.00 0.00 0.00 11.75 -0.76 37 0 2,081 0
29SEP26 100.00 C 11.04 11.04 11.04 10.65 -0.75 37 14 3,602 -13
29SEP26 102.50 C 0.00 0.00 0.00 9.64 -0.76 37 0 983 0
29SEP26 105.00 C 0.00 0.00 0.00 8.72 -0.64 37 0 3,191 0
29SEP26 107.50 C 0.00 0.00 0.00 7.88 -0.65 37 0 1,361 0
29SEP26 110.00 C 0.00 0.00 0.00 7.16 -0.48 37 0 1,370 0
29SEP26 112.50 C 0.00 0.00 0.00 6.48 -0.46 37 0 397 0
29SEP26 115.00 C 0.00 0.00 0.00 5.77 -0.46 37 0 1,608 0
29SEP26 117.50 C 0.00 0.00 0.00 5.20 -0.39 37 0 281 0
29SEP26 120.00 C 0.00 0.00 0.00 4.65 -0.39 37 0 572 0
29SEP26 122.50 C 0.00 0.00 0.00 4.11 -0.38 37 0 373 0
29SEP26 125.00 C 0.00 0.00 0.00 3.70 -0.33 37 0 220 0
29SEP26 127.50 C 0.00 0.00 0.00 3.29 -0.33 37 0 1,413 0
29SEP26 130.00 C 3.80 3.80 3.21 2.91 -0.30 37 2 714 0
29SEP26 132.50 C 0.00 0.00 0.00 2.61 -0.26 37 0 144 0
29SEP26 135.00 C 0.00 0.00 0.00 2.31 -0.26 37 0 902 0
29SEP26 137.50 C 2.56 2.56 2.56 2.03 -0.25 37 1 1,827 0
29SEP26 140.00 C 0.00 0.00 0.00 1.82 -0.21 37 0 90 0
29SEP26 142.50 C 0.00 0.00 0.00 1.56 -0.20 36 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 1.40 -0.21 37 0 271 0
30DEC26 50.00 C 0.00 0.00 0.00 49.66 -0.91 49 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 47.35 -1.00 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 45.05 -0.99 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 42.77 -0.99 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.53 -0.99 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.33 -0.90 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.06 -0.92 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.94 -0.89 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 31.91 -0.82 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.01 -0.73 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.05 -0.74 40 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 26.22 -0.75 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 24.42 -0.75 39 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 22.73 -0.79 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 21.12 -0.76 38 0 0 0
30DEC26 87.50 C 21.20 21.20 19.60 19.65 -0.75 38 30 40 +10
30DEC26 90.00 C 0.00 0.00 0.00 18.13 -0.23 38 0 425 0
30DEC26 92.50 C 0.00 0.00 0.00 16.85 -0.18 38 0 1,850 0
30DEC26 95.00 C 0.00 0.00 0.00 15.41 -0.62 37 0 2,382 0
30DEC26 97.50 C 0.00 0.00 0.00 14.05 -0.93 36 0 562 0
30DEC26 100.00 C 13.60 13.60 13.60 13.04 -0.80 36 1 1,289 0
30DEC26 102.50 C 0.00 0.00 0.00 12.11 -0.65 37 0 313 0
30DEC26 105.00 C 0.00 0.00 0.00 11.14 -0.68 37 0 1,597 0
30DEC26 107.50 C 0.00 0.00 0.00 10.27 -0.69 37 0 61 0
30DEC26 110.00 C 0.00 0.00 0.00 9.48 -0.59 37 0 998 0
30DEC26 112.50 C 0.00 0.00 0.00 8.71 -0.58 37 0 224 0
30DEC26 115.00 C 8.30 8.30 8.30 8.01 -0.59 37 10 171 0
30DEC26 117.50 C 0.00 0.00 0.00 7.32 -0.60 37 0 320 0
30DEC26 120.00 C 0.00 0.00 0.00 6.69 -0.54 37 0 658 0
30DEC26 122.50 C 0.00 0.00 0.00 6.15 -0.52 37 0 282 0
30DEC26 125.00 C 0.00 0.00 0.00 5.62 -0.52 37 0 370 0
30DEC26 127.50 C 0.00 0.00 0.00 5.09 -0.52 37 0 193 0
30DEC26 130.00 C 5.00 5.00 5.00 4.69 -0.44 37 8 126 +8
30DEC26 132.50 C 0.00 0.00 0.00 4.29 -0.44 37 0 53 0
30DEC26 135.00 C 0.00 0.00 0.00 3.88 -0.45 36 0 96 0
30DEC26 137.50 C 0.00 0.00 0.00 3.54 -0.40 37 0 86 0
30DEC26 140.00 C 0.00 0.00 0.00 3.25 -0.36 36 0 52 0
30DEC26 142.50 C 0.00 0.00 0.00 2.87 -0.36 36 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 2.67 -0.37 36 0 14 0
TOTAL CALL 7,055 197,269 +2,654
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 265 0 858 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 241 0 708 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 218 0 409 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 197 0 677 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 175 0 428 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 155 0 1,628 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 134 0 1,486 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2,732 0
26FEB26 87.50 P 0.01 0.01 0.01 0.01 0.00 93 165 2,796 +1
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8,476 0
26FEB26 92.50 P 0.05 0.05 0.03 0.01 -0.03 54 304 6,103 +244
26FEB26 95.00 P 0.16 0.17 0.09 0.06 -0.14 47 756 4,236 +348
26FEB26 97.50 P 0.31 0.60 0.22 0.46 -0.27 46 682 2,988 +113
26FEB26 100.00 P 1.20 1.84 0.88 1.75 -0.09 48 90 1,673 -34
26FEB26 102.50 P 2.54 4.10 2.35 3.92 +0.29 59 97 1,130 -4
26FEB26 105.00 P 4.40 4.40 4.40 6.44 +0.56 87 1 244 +1
26FEB26 107.50 P 7.77 9.14 7.72 9.01 +0.85 120 114 62 -35
26FEB26 110.00 P 10.90 10.90 10.90 11.57 +0.92 151 6 0 -40
26FEB26 112.50 P 0.00 0.00 0.00 14.16 +0.62 184 0 30 -126
26FEB26 115.00 P 16.11 16.11 15.83 16.74 +1.09 216 100 43 -31
26FEB26 117.50 P 0.00 0.00 0.00 19.10 +0.95 220 0 0 -33
26FEB26 120.00 P 21.20 21.20 21.20 21.89 +1.24 276 7 30 0
26FEB26 122.50 P 0.00 0.00 0.00 24.10 +0.95 260 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 26.80 +1.15 306 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 29.10 +0.95 296 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 31.60 +0.95 313 0 30 0
26FEB26 132.50 P 0.00 0.00 0.00 34.13 +0.98 335 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 36.63 +0.98 351 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 39.13 +0.84 367 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 41.63 +0.98 383 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 44.13 +0.98 398 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 46.63 +0.98 413 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 49.13 +0.98 428 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 51.63 +0.98 443 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 109 0 45 0
27FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
27FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
27FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
27FEB26 90.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 72 0
27FEB26 92.50 P 0.00 0.00 0.00 0.02 -0.07 42 0 379 0
27FEB26 95.00 P 0.21 0.28 0.19 0.16 -0.18 42 28 215 +20
27FEB26 97.50 P 0.48 0.89 0.48 0.71 -0.25 42 94 111 +50
27FEB26 100.00 P 1.30 2.14 1.30 2.01 -0.09 44 19 61 -15
27FEB26 102.50 P 0.00 0.00 0.00 4.03 +0.24 49 0 11 0
27FEB26 105.00 P 0.00 0.00 0.00 6.46 +0.48 63 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 9.01 +0.57 85 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 11.57 +0.91 107 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 14.16 +0.62 130 0 0 0
27FEB26 115.00 P 0.00 0.00 0.00 16.74 +1.09 153 0 0 0
27FEB26 117.50 P 0.00 0.00 0.00 19.13 +0.98 159 0 0 0
27FEB26 120.00 P 0.00 0.00 0.00 21.89 +1.24 195 0 0 0
27FEB26 122.50 P 0.00 0.00 0.00 24.13 +0.98 187 0 0 0
06MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
06MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
06MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
06MAR26 85.00 P 0.10 0.10 0.10 0.02 -0.01 41 2 3 +2
06MAR26 87.50 P 0.00 0.00 0.00 0.07 -0.02 41 0 3 0
06MAR26 90.00 P 0.28 0.31 0.26 0.19 -0.04 40 20 50 +18
06MAR26 92.50 P 0.45 0.60 0.45 0.47 -0.07 40 13 90 +13
06MAR26 95.00 P 0.80 1.10 0.80 1.02 -0.06 40 154 275 +129
06MAR26 97.50 P 1.30 1.96 1.30 1.92 +0.01 41 88 194 +38
06MAR26 100.00 P 2.54 3.20 2.54 3.23 +0.13 41 56 28 +26
06MAR26 102.50 P 0.00 0.00 0.00 4.94 +0.28 42 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 6.90 +0.37 43 0 3 0
06MAR26 107.50 P 0.00 0.00 0.00 9.24 +0.67 48 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 11.65 +0.82 54 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 14.16 +0.55 63 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 16.74 +0.61 73 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 19.13 +0.44 76 0 0 0
06MAR26 120.00 P 0.00 0.00 0.00 21.89 +1.23 93 0 0 0
06MAR26 122.50 P 0.00 0.00 0.00 24.13 +0.97 90 0 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 74 0 105 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.06 0.06 0.06 0.01 0.00 59 6 117 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0.00 0.00 0.03 -0.01 39 0 357 0
30MAR26 77.50 P 0.25 0.27 0.25 0.07 -0.02 39 35 833 0
30MAR26 80.00 P 0.35 0.35 0.35 0.14 -0.03 39 2 7,778 0
30MAR26 82.50 P 0.45 0.52 0.45 0.27 -0.05 38 11 1,372 0
30MAR26 85.00 P 0.62 0.73 0.61 0.48 -0.07 38 91 2,203 +43
30MAR26 87.50 P 0.85 1.05 0.85 0.82 -0.08 39 131 4,062 -8
30MAR26 90.00 P 1.38 1.51 1.34 1.29 -0.09 38 213 13,671 -91
30MAR26 92.50 P 1.72 2.12 1.66 1.97 -0.09 39 249 6,059 +8
30MAR26 95.00 P 2.53 2.93 2.30 2.86 -0.04 39 87 22,263 +8
30MAR26 97.50 P 3.50 3.99 3.28 3.96 +0.05 39 144 3,413 -18
30MAR26 100.00 P 5.01 5.30 4.88 5.29 +0.15 39 552 12,679 -4
30MAR26 102.50 P 5.59 6.53 5.55 6.83 +0.26 40 47 1,101 +6
30MAR26 105.00 P 0.00 0.00 0.00 8.58 +0.33 40 0 6,447 0
30MAR26 107.50 P 10.23 10.23 9.93 10.51 +0.42 41 11 1,709 +11
30MAR26 110.00 P 12.07 12.10 12.07 12.60 +1.00 43 21 9,313 -9
30MAR26 112.50 P 12.94 12.94 12.94 14.16 +0.54 35 15 1,718 0
30MAR26 115.00 P 16.43 16.43 16.41 16.74 +0.61 40 40 629 +40
30MAR26 117.50 P 17.80 17.80 17.80 19.53 +0.84 49 2 1,024 -2
30MAR26 120.00 P 21.45 21.45 21.12 21.89 +1.03 51 21 2,494 +14
30MAR26 122.50 P 0.00 0.00 0.00 24.20 +0.93 51 0 501 0
30MAR26 125.00 P 0.00 0.00 0.00 26.80 +1.11 57 0 363 0
30MAR26 127.50 P 0.00 0.00 0.00 29.13 +0.91 56 0 263 0
30MAR26 130.00 P 0.00 0.00 0.00 31.60 +0.95 59 0 1,192 0
30MAR26 132.50 P 0.00 0.00 0.00 34.13 +0.97 63 0 170 0
30MAR26 135.00 P 0.00 0.00 0.00 36.63 +0.98 66 0 181 0
30MAR26 137.50 P 0.00 0.00 0.00 39.13 +0.84 69 0 20 0
30MAR26 140.00 P 0.00 0.00 0.00 41.63 +0.98 72 0 500 0
30MAR26 142.50 P 0.00 0.00 0.00 44.13 +0.98 74 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 46.63 +0.98 77 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 49.13 +0.98 80 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 51.63 +0.98 82 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 54.10 +0.95 84 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 56.56 +0.91 85 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 59.06 +0.91 88 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 61.60 +0.95 91 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 64.06 +0.91 92 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 66.35 +0.70 85 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 69.05 +0.90 97 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 71.64 +0.99 102 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 74.05 +0.90 101 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 76.55 +0.90 103 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 79.02 +0.87 103 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 81.59 +0.94 108 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 84.02 +0.87 107 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 86.55 +0.90 111 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 49 0
29APR26 70.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 24 0
29APR26 72.50 P 0.00 0.00 0.00 0.11 -0.02 37 0 405 0
29APR26 75.00 P 0.00 0.00 0.00 0.19 -0.03 37 0 275 0
29APR26 77.50 P 0.00 0.00 0.00 0.33 -0.04 37 0 604 0
29APR26 80.00 P 0.00 0.00 0.00 0.53 -0.05 37 0 248 0
29APR26 82.50 P 1.01 1.10 0.99 0.82 -0.06 37 82 666 -33
29APR26 85.00 P 1.26 1.45 1.23 1.22 -0.06 37 68 668 -14
29APR26 87.50 P 1.75 1.84 1.75 1.74 -0.07 37 14 778 +2
29APR26 90.00 P 2.27 2.46 2.22 2.41 -0.06 37 26 1,360 +25
29APR26 92.50 P 3.20 3.32 3.20 3.24 -0.02 37 70 979 0
29APR26 95.00 P 3.81 4.19 3.73 4.25 +0.08 38 79 1,441 0
29APR26 97.50 P 4.60 5.29 4.60 5.43 +0.18 38 96 1,306 +24
29APR26 100.00 P 6.27 6.60 6.25 6.75 +0.23 38 71 382 -11
29APR26 102.50 P 0.00 0.00 0.00 8.26 +0.32 38 0 259 0
29APR26 105.00 P 0.00 0.00 0.00 9.90 +0.32 39 0 193 0
29APR26 107.50 P 0.00 0.00 0.00 11.72 +0.21 39 0 1 0
29APR26 110.00 P 0.00 0.00 0.00 13.66 +1.01 40 0 2 0
29APR26 112.50 P 0.00 0.00 0.00 15.71 +1.18 40 0 13 0
29APR26 115.00 P 0.00 0.00 0.00 17.86 +1.33 41 0 10 0
29APR26 117.50 P 0.00 0.00 0.00 20.08 +1.39 42 0 1 0
29APR26 120.00 P 0.00 0.00 0.00 22.43 +1.22 44 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 24.54 +0.89 43 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 26.80 +0.83 43 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.10 -0.01 37 0 21 0
28MAY26 70.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 43 0
28MAY26 72.50 P 0.57 0.57 0.57 0.28 -0.03 36 1 236 +1
28MAY26 75.00 P 0.79 0.79 0.79 0.45 -0.04 37 3 67 +3
28MAY26 77.50 P 0.00 0.00 0.00 0.68 -0.05 37 0 413 0
28MAY26 80.00 P 0.00 0.00 0.00 0.99 -0.05 37 0 83 0
28MAY26 82.50 P 1.57 1.57 1.57 1.39 -0.06 37 3 195 +3
28MAY26 85.00 P 0.00 0.00 0.00 1.90 -0.06 37 0 182 0
28MAY26 87.50 P 0.00 0.00 0.00 2.55 -0.06 37 0 955 0
28MAY26 90.00 P 0.00 0.00 0.00 3.33 -0.02 37 0 323 0
28MAY26 92.50 P 0.00 0.00 0.00 4.24 +0.06 37 0 277 0
28MAY26 95.00 P 0.00 0.00 0.00 5.25 +0.09 37 0 100 0
28MAY26 97.50 P 6.28 6.30 6.02 6.44 +0.15 37 506 582 +442
28MAY26 100.00 P 7.37 7.65 7.37 7.79 +0.24 37 25 263 +25
28MAY26 102.50 P 8.15 9.04 8.15 9.25 +0.26 37 24 176 +15
28MAY26 105.00 P 10.78 10.78 10.64 10.89 +0.32 38 30 61 +15
28MAY26 107.50 P 0.00 0.00 0.00 12.43 -0.10 37 0 0 0
28MAY26 110.00 P 14.29 14.29 14.10 14.51 +0.14 38 30 30 +25
28MAY26 112.50 P 0.00 0.00 0.00 16.49 +0.49 39 0 2 0
28MAY26 115.00 P 0.00 0.00 0.00 18.51 +0.21 39 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 20.72 +1.50 41 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 22.76 +0.18 40 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 24.99 +0.70 41 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 27.27 +0.93 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 715 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 336 0
29JUN26 60.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 927 0
29JUN26 62.50 P 0.00 0.00 0.00 0.10 -0.01 36 0 192 0
29JUN26 65.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 141 0
29JUN26 67.50 P 0.00 0.00 0.00 0.26 -0.03 36 0 131 0
29JUN26 70.00 P 0.00 0.00 0.00 0.42 -0.02 36 0 513 0
29JUN26 72.50 P 0.00 0.00 0.00 0.62 -0.03 36 0 664 0
29JUN26 75.00 P 0.00 0.00 0.00 0.89 -0.03 36 0 1,048 0
29JUN26 77.50 P 1.49 1.49 1.48 1.26 -0.03 36 19 590 +1
29JUN26 80.00 P 1.93 1.94 1.93 1.71 -0.03 36 31 1,310 +14
29JUN26 82.50 P 2.44 2.44 2.44 2.25 -0.02 36 30 933 +30
29JUN26 85.00 P 0.00 0.00 0.00 2.92 -0.02 37 0 4,465 0
29JUN26 87.50 P 3.34 3.40 3.34 3.71 +0.01 37 5 1,661 -4
29JUN26 90.00 P 0.00 0.00 0.00 4.59 +0.08 37 0 11,021 0
29JUN26 92.50 P 0.00 0.00 0.00 5.58 +0.15 36 0 2,367 0
29JUN26 95.00 P 0.00 0.00 0.00 6.73 +0.23 36 0 3,201 0
29JUN26 97.50 P 7.07 7.64 7.07 7.91 +0.20 36 5 1,484 +5
29JUN26 100.00 P 8.90 8.93 8.90 9.32 +0.27 36 29 11,106 -13
29JUN26 102.50 P 10.26 10.26 10.26 10.82 +0.35 36 15 661 0
29JUN26 105.00 P 0.00 0.00 0.00 12.40 +0.31 36 0 1,272 0
29JUN26 107.50 P 0.00 0.00 0.00 14.44 +0.23 38 0 701 0
29JUN26 110.00 P 0.00 0.00 0.00 15.32 +0.19 34 0 594 0
29JUN26 112.50 P 0.00 0.00 0.00 17.89 +0.98 37 0 859 0
29JUN26 115.00 P 0.00 0.00 0.00 19.87 -0.08 37 0 456 0
29JUN26 117.50 P 0.00 0.00 0.00 21.92 +1.14 37 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 24.05 +1.34 38 0 1,310 0
29JUN26 122.50 P 0.00 0.00 0.00 26.20 +1.44 38 0 225 0
29JUN26 125.00 P 0.00 0.00 0.00 28.41 +1.54 38 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 30.65 +0.79 39 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 32.96 +0.80 39 0 37 0
29JUN26 132.50 P 0.00 0.00 0.00 35.25 +0.70 39 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 38.22 +1.45 45 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 39.94 +0.88 40 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 42.32 +1.60 40 0 214 0
29JUN26 142.50 P 0.00 0.00 0.00 45.57 +1.07 49 0 449 0
29JUN26 145.00 P 0.00 0.00 0.00 47.98 +1.51 50 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 49.49 +0.11 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 51.94 +0.72 42 0 5 0
29JUN26 152.50 P 0.00 0.00 0.00 54.37 +0.81 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 56.79 +0.80 43 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 59.20 +0.78 42 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 61.87 +1.02 47 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 64.06 +0.77 42 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 66.57 +0.82 44 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 69.09 +0.90 46 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 71.64 +0.98 49 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 74.05 +0.89 48 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 76.56 +0.91 50 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 79.06 +0.91 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 81.59 +0.94 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 84.06 +0.91 54 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 86.55 +0.90 55 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 0.09 -0.01 37 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.15 -0.01 37 0 31 0
29SEP26 57.50 P 0.00 0.00 0.00 0.23 -0.01 37 0 26 0
29SEP26 60.00 P 0.00 0.00 0.00 0.35 -0.02 37 0 22 0
29SEP26 62.50 P 0.00 0.00 0.00 0.49 -0.02 36 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.68 -0.03 36 0 58 0
29SEP26 67.50 P 0.00 0.00 0.00 0.97 -0.03 37 0 20 0
29SEP26 70.00 P 0.00 0.00 0.00 1.29 -0.04 37 0 194 0
29SEP26 72.50 P 0.00 0.00 0.00 1.69 -0.03 37 0 3,230 0
29SEP26 75.00 P 0.00 0.00 0.00 2.18 -0.03 37 0 1,538 0
29SEP26 77.50 P 0.00 0.00 0.00 2.71 -0.04 37 0 409 0
29SEP26 80.00 P 0.00 0.00 0.00 3.39 -0.04 37 0 7,384 0
29SEP26 82.50 P 4.00 4.10 3.78 4.11 -0.02 37 23 654 +6
29SEP26 85.00 P 0.00 0.00 0.00 4.95 +0.02 37 0 3,354 0
29SEP26 87.50 P 0.00 0.00 0.00 5.82 +0.08 37 0 2,335 0
29SEP26 90.00 P 0.00 0.00 0.00 6.78 +0.10 37 0 1,796 0
29SEP26 92.50 P 7.68 7.68 7.68 7.85 +0.13 36 1 1,491 0
29SEP26 95.00 P 0.00 0.00 0.00 9.02 +0.17 36 0 12,525 0
29SEP26 97.50 P 0.00 0.00 0.00 10.30 +0.21 36 0 2,756 0
29SEP26 100.00 P 0.00 0.00 0.00 11.67 +0.25 36 0 5,319 0
29SEP26 102.50 P 0.00 0.00 0.00 13.40 +0.54 37 0 921 0
29SEP26 105.00 P 0.00 0.00 0.00 14.72 +0.29 36 0 474 0
29SEP26 107.50 P 0.00 0.00 0.00 16.41 +0.35 37 0 555 0
29SEP26 110.00 P 0.00 0.00 0.00 18.12 +0.40 37 0 209 0
29SEP26 112.50 P 0.00 0.00 0.00 19.75 +0.64 36 0 242 0
29SEP26 115.00 P 0.00 0.00 0.00 21.83 +0.65 37 0 156 0
29SEP26 117.50 P 0.00 0.00 0.00 23.76 +0.44 37 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 26.35 +1.23 39 0 57 0
29SEP26 122.50 P 0.00 0.00 0.00 27.86 +0.45 38 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 29.87 -0.21 37 0 110 0
29SEP26 127.50 P 0.00 0.00 0.00 32.05 +1.15 38 0 50 0
29SEP26 130.00 P 0.00 0.00 0.00 34.25 +1.64 38 0 69 0
29SEP26 132.50 P 0.00 0.00 0.00 36.62 +1.81 39 0 73 0
29SEP26 135.00 P 0.00 0.00 0.00 38.62 +0.31 38 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 40.90 +0.77 38 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 43.24 +0.73 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 45.57 +0.78 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 47.98 +0.88 40 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 -0.03 36 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 0.26 -0.03 36 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.37 -0.04 36 0 84 0
30DEC26 57.50 P 0.00 0.00 0.00 0.52 -0.05 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.74 -0.06 36 0 28 0
30DEC26 62.50 P 0.00 0.00 0.00 1.01 -0.07 36 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 1.26 -0.08 36 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.65 -0.08 36 0 8 0
30DEC26 70.00 P 0.00 0.00 0.00 2.06 -0.17 36 0 5 0
30DEC26 72.50 P 2.77 2.90 2.77 2.66 -0.11 36 3 80 +2
30DEC26 75.00 P 0.00 0.00 0.00 3.24 -0.12 36 0 371 0
30DEC26 77.50 P 0.00 0.00 0.00 3.94 -0.12 37 0 315 0
30DEC26 80.00 P 0.00 0.00 0.00 4.67 -0.12 37 0 337 0
30DEC26 82.50 P 0.00 0.00 0.00 5.55 -0.04 37 0 193 0
30DEC26 85.00 P 0.00 0.00 0.00 6.43 +0.01 37 0 820 0
30DEC26 87.50 P 0.00 0.00 0.00 7.43 +0.08 37 0 744 0
30DEC26 90.00 P 0.00 0.00 0.00 8.46 +0.11 37 0 714 0
30DEC26 92.50 P 0.00 0.00 0.00 9.57 +0.14 36 0 2,672 0
30DEC26 95.00 P 10.93 10.93 10.81 10.79 +0.17 36 4 2,778 +2
30DEC26 97.50 P 0.00 0.00 0.00 12.08 +0.19 36 0 720 0
30DEC26 100.00 P 0.00 0.00 0.00 13.45 +0.15 36 0 1,237 0
30DEC26 102.50 P 0.00 0.00 0.00 14.93 +0.20 36 0 83 0
30DEC26 105.00 P 0.00 0.00 0.00 16.49 +0.29 36 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 18.13 +0.32 36 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.78 +0.68 36 0 5 0
30DEC26 112.50 P 0.00 0.00 0.00 21.56 +0.38 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.38 +0.66 37 0 125 0
30DEC26 117.50 P 0.00 0.00 0.00 25.27 +0.50 37 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 27.19 +1.15 37 0 96 0
30DEC26 122.50 P 0.00 0.00 0.00 29.19 +1.27 37 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 31.22 +0.52 37 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.27 +0.54 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.34 +0.07 37 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 37.46 -0.10 37 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 39.85 +1.09 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 41.86 +0.65 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.49 +1.94 40 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 46.35 +0.80 38 0 105 0
30DEC26 145.00 P 0.00 0.00 0.00 48.49 +0.65 38 0 0 0
TOTAL PUT 5,767 268,430 +1,248
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$ 32.84
26FEB26 23.00 C 0.00 0.00 0.00 10.13 +0.26 501 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.84 -0.02 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.84 -0.02 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.84 -0.02 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.84 -0.04 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 4.99 +0.06 226 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 3.96 +0.10 176 0 0 0
26FEB26 30.00 C 3.10 3.10 3.10 2.84 -0.03 0 2 2 0
26FEB26 31.00 C 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.87 -0.12 37 0 69 0
26FEB26 33.00 C 0.34 0.36 0.28 0.23 -0.15 43 33 96 +3
26FEB26 34.00 C 0.11 0.11 0.05 0.03 -0.08 47 18 227 -4
26FEB26 35.00 C 0.03 0.03 0.03 0.01 -0.01 61 3 343 -3
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 288 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 104 0 444 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 124 0 225 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 143 0 242 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 161 0 116 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 178 0 131 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 194 0 12 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 211 0 83 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 226 0 52 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 241 0 139 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 256 0 40 0
30MAR26 20.00 C 0.00 0.00 0.00 12.89 -0.02 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.89 -0.03 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.90 -0.07 49 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 10.13 +0.21 83 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 8.91 +0.04 43 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.92 -0.09 41 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 6.95 -0.23 41 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 5.99 -0.04 40 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 4.99 +0.02 34 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 4.34 +0.20 46 0 0 0
30MAR26 30.00 C 3.67 3.67 3.67 3.32 -0.17 37 2 3 +2
30MAR26 31.00 C 0.00 0.00 0.00 2.67 -0.10 39 0 110 0
30MAR26 32.00 C 0.00 0.00 0.00 2.06 -0.10 40 0 397 0
30MAR26 33.00 C 1.60 1.68 1.60 1.55 -0.07 40 5 434 +5
30MAR26 34.00 C 1.33 1.38 1.11 1.20 +0.01 42 37 138 -13
30MAR26 35.00 C 1.01 1.01 1.01 0.86 0.00 41 3 157 +3
30MAR26 36.00 C 0.70 0.72 0.65 0.60 -0.05 41 34 155 +19
30MAR26 37.00 C 0.50 0.53 0.46 0.41 -0.04 41 57 237 -42
30MAR26 38.00 C 0.34 0.34 0.30 0.27 -0.04 41 15 164 +2
30MAR26 39.00 C 0.26 0.26 0.26 0.18 -0.02 41 15 364 -15
30MAR26 40.00 C 0.19 0.19 0.19 0.12 -0.01 41 15 443 -14
30MAR26 41.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 83 0
30MAR26 42.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 874 0
30MAR26 43.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 279 0
30MAR26 44.00 C 0.00 0.00 0.00 0.02 0.00 42 0 335 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 212 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 41 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 24 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 100 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 10.13 +0.04 56 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.02 +0.04 41 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.01 -0.10 35 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.95 -0.48 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.14 -0.27 35 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.34 -0.36 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.56 -0.14 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.87 -0.23 39 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.34 -0.11 41 0 6 0
29APR26 32.00 C 0.00 0.00 0.00 2.77 -0.10 41 0 63 0
29APR26 33.00 C 0.00 0.00 0.00 2.27 -0.09 41 0 102 0
29APR26 34.00 C 0.00 0.00 0.00 1.85 -0.09 41 0 37 0
29APR26 35.00 C 0.00 0.00 0.00 1.50 -0.09 42 0 88 0
29APR26 36.00 C 1.35 1.35 1.35 1.22 -0.08 42 3 247 +3
29APR26 37.00 C 0.00 0.00 0.00 0.97 -0.07 42 0 45 0
29APR26 38.00 C 0.86 0.86 0.86 0.75 -0.07 42 1 43 -1
29APR26 39.00 C 0.00 0.00 0.00 0.58 -0.06 42 0 54 0
29APR26 40.00 C 0.00 0.00 0.00 0.45 -0.05 42 0 37 0
29APR26 41.00 C 0.00 0.00 0.00 0.34 -0.04 42 0 31 0
29APR26 42.00 C 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 102 0
29APR26 44.00 C 0.00 0.00 0.00 0.14 -0.03 42 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 301 0
28MAY26 23.00 C 0.00 0.00 0.00 10.13 -0.09 44 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.02 +0.03 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.14 -0.29 35 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.36 -0.17 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.42 -0.33 37 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.71 -0.02 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.03 -0.21 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.46 -0.14 42 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.83 -0.12 42 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.28 -0.12 42 0 15 0
28MAY26 33.00 C 0.00 0.00 0.00 2.79 -0.11 41 0 145 0
28MAY26 34.00 C 0.00 0.00 0.00 2.37 -0.11 42 0 55 0
28MAY26 35.00 C 0.00 0.00 0.00 2.01 -0.08 42 0 45 0
28MAY26 36.00 C 0.00 0.00 0.00 1.70 -0.08 42 0 55 0
28MAY26 37.00 C 0.00 0.00 0.00 1.43 -0.08 42 0 45 0
28MAY26 38.00 C 0.00 0.00 0.00 1.20 -0.08 43 0 28 0
28MAY26 39.00 C 0.00 0.00 0.00 0.99 -0.07 43 0 2 0
28MAY26 40.00 C 0.00 0.00 0.00 0.81 -0.06 43 0 9 0
28MAY26 41.00 C 0.00 0.00 0.00 0.66 -0.06 42 0 15 0
28MAY26 42.00 C 0.00 0.00 0.00 0.54 -0.05 43 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.43 -0.05 42 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 11.94 -0.30 0 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 10.96 -0.31 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.21 -0.14 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.09 -0.36 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.54 -0.05 47 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 7.55 -0.20 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.77 -0.20 42 0 2 0
29JUN26 28.00 C 0.00 0.00 0.00 5.88 -0.35 39 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.19 -0.26 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 4.72 +0.09 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 4.04 -0.28 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 3.63 -0.13 43 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 3.15 -0.12 43 0 35 0
29JUN26 34.00 C 0.00 0.00 0.00 2.74 -0.10 43 0 944 0
29JUN26 35.00 C 0.00 0.00 0.00 2.38 -0.08 43 0 17 0
29JUN26 36.00 C 0.00 0.00 0.00 2.06 -0.05 43 0 26 0
29JUN26 37.00 C 0.00 0.00 0.00 1.75 -0.06 43 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 1.50 -0.05 43 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 1.26 -0.05 43 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 1.07 -0.05 43 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.90 -0.04 43 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.76 -0.04 43 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.63 -0.04 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.52 -0.04 42 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.44 -0.03 43 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.37 -0.02 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.31 -0.02 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.25 -0.02 43 0 1 0
29JUN26 49.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 12 0
29JUN26 50.00 C 0.00 0.00 0.00 0.17 -0.02 42 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 10.32 -0.34 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.74 -0.10 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.88 -0.16 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.17 -0.18 44 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 7.32 -0.23 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.80 -0.19 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.17 -0.28 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.58 -0.24 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 5.05 -0.22 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 4.72 -0.12 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 4.27 -0.12 44 0 10 0
29SEP26 34.00 C 0.00 0.00 0.00 3.87 -0.12 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 3.51 -0.10 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 3.18 -0.08 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 2.86 -0.07 44 0 23 0
29SEP26 38.00 C 0.00 0.00 0.00 2.58 -0.08 44 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 2.31 -0.08 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 2.08 -0.07 44 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 1.87 -0.07 44 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 1.61 -0.12 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 1.50 -0.06 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.34 -0.06 44 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 1.19 -0.06 44 0 8 0
29SEP26 46.00 C 0.00 0.00 0.00 1.04 -0.08 43 0 2 0
29SEP26 47.00 C 0.00 0.00 0.00 0.96 -0.02 44 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.82 -0.05 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.74 -0.04 43 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 0.66 -0.04 43 0 5 0
29SEP26 52.50 C 0.00 0.00 0.00 0.51 -0.02 44 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.38 -0.03 44 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.29 -0.02 44 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 10.93 -0.15 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.13 -0.23 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.43 -0.13 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.84 -0.21 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.11 -0.24 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.48 -0.25 43 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 6.95 -0.25 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.40 -0.29 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.96 -0.25 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 5.53 -0.22 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 5.25 -0.12 45 0 301 0
30DEC26 34.00 C 0.00 0.00 0.00 4.86 -0.11 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.49 -0.09 45 0 103 0
30DEC26 36.00 C 0.00 0.00 0.00 4.16 -0.09 45 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 3.86 -0.06 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.54 -0.06 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.28 -0.06 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.02 -0.06 45 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 2.76 -0.06 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.55 -0.06 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 2.35 -0.06 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.15 -0.06 44 0 1 0
30DEC26 45.00 C 2.19 2.19 2.19 1.92 -0.11 44 3 7 +3
TOTAL CALL 246 10,865 -52
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 281 0 51 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 251 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 221 0 40 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 192 0 73 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 164 0 43 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 138 0 157 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 110 0 257 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 408 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 401 0
26FEB26 32.00 P 0.09 0.10 0.06 0.06 -0.08 47 34 1,024 -25
26FEB26 33.00 P 0.38 0.39 0.35 0.41 -0.13 47 14 360 -10
26FEB26 34.00 P 1.00 1.20 0.97 1.22 -0.02 57 19 600 0
26FEB26 35.00 P 2.05 2.05 2.05 2.16 -0.03 0 5 358 0
26FEB26 36.00 P 0.00 0.00 0.00 3.25 +0.10 128 0 63 0
26FEB26 37.00 P 4.19 4.19 4.19 4.16 +0.02 0 37 17 +2
26FEB26 38.00 P 0.00 0.00 0.00 5.16 +0.01 0 0 30 0
26FEB26 39.00 P 0.00 0.00 0.00 6.16 +0.02 0 0 15 0
26FEB26 40.00 P 7.04 7.04 7.04 7.16 +0.02 0 1 0 -10
26FEB26 41.00 P 0.00 0.00 0.00 8.16 +0.02 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.16 +0.02 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.16 -0.18 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.36 +0.22 366 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.46 +0.32 426 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 13.50 +0.36 461 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 87 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
30MAR26 25.00 P 0.00 0.00 0.00 0.02 0.00 42 0 24 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 64 0
30MAR26 27.00 P 0.00 0.00 0.00 0.09 -0.01 41 0 376 0
30MAR26 28.00 P 0.00 0.00 0.00 0.17 -0.02 41 0 280 0
30MAR26 29.00 P 0.32 0.32 0.32 0.30 -0.04 41 1 229 +1
30MAR26 30.00 P 0.52 0.53 0.50 0.52 -0.04 41 30 613 +14
30MAR26 31.00 P 0.80 0.80 0.77 0.82 0.00 41 11 434 +1
30MAR26 32.00 P 1.12 1.20 1.11 1.20 -0.04 41 42 791 -13
30MAR26 33.00 P 1.70 1.70 1.58 1.70 -0.03 41 405 1,274 +401
30MAR26 34.00 P 2.10 2.14 2.10 2.29 0.00 42 14 675 0
30MAR26 35.00 P 0.00 0.00 0.00 2.83 -0.15 38 0 720 0
30MAR26 36.00 P 0.00 0.00 0.00 3.78 +0.04 44 0 121 0
30MAR26 37.00 P 0.00 0.00 0.00 4.62 +0.05 45 0 520 0
30MAR26 38.00 P 0.00 0.00 0.00 5.38 -0.03 42 0 36 0
30MAR26 39.00 P 0.00 0.00 0.00 6.30 -0.15 42 0 18 0
30MAR26 40.00 P 0.00 0.00 0.00 7.43 +0.17 54 0 1,009 0
30MAR26 41.00 P 0.00 0.00 0.00 8.18 -0.24 40 0 34 0
30MAR26 42.00 P 0.00 0.00 0.00 9.34 +0.19 58 0 6 0
30MAR26 43.00 P 0.00 0.00 0.00 10.46 +0.12 69 0 151 0
30MAR26 44.00 P 0.00 0.00 0.00 11.49 +0.11 75 0 301 0
30MAR26 45.00 P 0.00 0.00 0.00 12.46 +0.07 77 0 150 0
30MAR26 46.00 P 0.00 0.00 0.00 13.50 +0.32 83 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.16 -0.05 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.16 +0.02 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 16.49 +0.30 94 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 17.33 +0.18 87 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 19.86 +0.22 97 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 22.42 +0.11 109 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 25.01 +0.17 122 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 27.16 +0.02 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 29.85 +0.21 122 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 32.16 +0.02 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 34.91 +0.05 139 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 37.16 -0.17 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 39.66 -0.08 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 42.26 +0.12 139 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 44.97 +0.24 164 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 13 0
29APR26 25.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 22 0
29APR26 26.00 P 0.00 0.00 0.00 0.21 -0.03 42 0 38 0
29APR26 27.00 P 0.00 0.00 0.00 0.34 -0.03 42 0 24 0
29APR26 28.00 P 0.00 0.00 0.00 0.51 -0.05 42 0 48 0
29APR26 29.00 P 0.00 0.00 0.00 0.75 -0.05 42 0 51 0
29APR26 30.00 P 0.00 0.00 0.00 1.05 -0.05 42 0 90 0
29APR26 31.00 P 1.32 1.32 1.31 1.42 -0.04 43 3 121 0
29APR26 32.00 P 0.00 0.00 0.00 1.86 -0.04 43 0 232 0
29APR26 33.00 P 0.00 0.00 0.00 2.37 -0.02 43 0 316 0
29APR26 34.00 P 0.00 0.00 0.00 2.93 -0.05 43 0 160 0
29APR26 35.00 P 0.00 0.00 0.00 3.59 -0.03 43 0 52 0
29APR26 36.00 P 0.00 0.00 0.00 4.33 -0.06 44 0 39 0
29APR26 37.00 P 0.00 0.00 0.00 5.10 -0.05 45 0 55 0
29APR26 38.00 P 0.00 0.00 0.00 5.92 -0.02 46 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.77 +0.32 46 0 8 0
29APR26 40.00 P 0.00 0.00 0.00 7.43 -0.10 41 0 1 0
29APR26 41.00 P 0.00 0.00 0.00 8.61 -0.01 50 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.51 -0.05 50 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.46 -0.09 52 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.54 +0.08 58 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.52 +0.07 60 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.18 -0.02 42 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.28 -0.03 42 0 5 0
28MAY26 26.00 P 0.00 0.00 0.00 0.42 -0.03 42 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.60 -0.04 42 0 12 0
28MAY26 28.00 P 0.81 0.81 0.81 0.83 -0.05 43 2 4 +2
28MAY26 29.00 P 1.12 1.12 1.12 1.11 -0.05 43 2 34 -2
28MAY26 30.00 P 1.39 1.39 1.39 1.45 -0.04 43 7 78 0
28MAY26 31.00 P 0.00 0.00 0.00 1.83 -0.06 42 0 95 0
28MAY26 32.00 P 0.00 0.00 0.00 2.28 -0.04 42 0 34 0
28MAY26 33.00 P 0.00 0.00 0.00 2.80 -0.05 43 0 45 0
28MAY26 34.00 P 0.00 0.00 0.00 3.37 -0.04 43 0 15 0
28MAY26 35.00 P 3.90 3.90 3.90 4.01 -0.03 43 5 45 +5
28MAY26 36.00 P 0.00 0.00 0.00 4.74 +0.02 44 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 5.51 -0.06 45 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 6.29 -0.01 45 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.11 +0.16 46 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.97 +0.35 47 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.85 -0.03 48 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.77 +0.05 49 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.69 +0.14 50 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 25 0
29JUN26 22.00 P 0.00 0.00 0.00 0.18 -0.01 43 0 30 0
29JUN26 23.00 P 0.00 0.00 0.00 0.27 -0.01 43 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.39 -0.02 43 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 0.55 -0.02 43 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.76 -0.03 43 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 0.97 -0.04 42 0 48 0
29JUN26 28.00 P 1.24 1.24 1.24 1.27 -0.02 42 1 105 0
29JUN26 29.00 P 0.00 0.00 0.00 1.59 -0.04 42 0 468 0
29JUN26 30.00 P 0.00 0.00 0.00 1.98 -0.04 42 0 90 0
29JUN26 31.00 P 0.00 0.00 0.00 2.41 -0.04 41 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 2.90 -0.04 41 0 61 0
29JUN26 33.00 P 0.00 0.00 0.00 3.45 -0.03 41 0 56 0
29JUN26 34.00 P 0.00 0.00 0.00 4.04 -0.03 41 0 1,238 0
29JUN26 35.00 P 0.00 0.00 0.00 4.70 -0.01 42 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 5.28 -0.08 40 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 6.23 +0.13 43 0 88 0
29JUN26 38.00 P 0.00 0.00 0.00 7.00 +0.12 44 0 132 0
29JUN26 39.00 P 8.17 8.17 8.17 7.82 +0.16 44 2 1 -2
29JUN26 40.00 P 0.00 0.00 0.00 8.50 -0.09 42 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 9.30 -0.21 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.30 +0.14 44 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 11.31 +0.24 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.12 +0.08 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.88 +0.04 42 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.97 +0.21 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.78 +0.08 43 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 15.82 +0.16 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.89 +0.33 51 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.74 +0.25 48 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 20.02 +0.06 41 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.46 +0.13 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.01 +0.17 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.72 -0.03 44 0 6 0
29SEP26 24.00 P 0.00 0.00 0.00 0.90 -0.05 43 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 1.15 -0.02 43 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 1.42 -0.02 43 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 1.73 -0.03 43 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 2.08 -0.03 43 0 21 0
29SEP26 29.00 P 0.00 0.00 0.00 2.48 -0.04 43 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 2.91 -0.03 43 0 9 0
29SEP26 31.00 P 0.00 0.00 0.00 3.39 -0.03 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 3.91 -0.02 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 4.47 -0.02 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 5.07 -0.01 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 5.71 -0.01 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 6.38 -0.01 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 7.29 +0.16 45 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 8.05 +0.20 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.39 -0.22 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.24 +0.04 42 0 16 0
29SEP26 41.00 P 0.00 0.00 0.00 10.17 +0.04 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 11.06 +0.09 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 11.99 +0.21 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 12.68 -0.05 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.41 -0.11 42 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 14.52 +0.16 46 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.47 +0.20 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 16.43 +0.31 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.14 +0.12 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.21 +0.19 48 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.52 +0.22 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 22.84 +0.18 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.28 +0.21 50 0 0 0
30DEC26 23.00 P 1.05 1.05 1.05 1.14 -0.02 44 5 8 +5
30DEC26 24.00 P 0.00 0.00 0.00 1.38 -0.03 43 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.66 -0.03 43 0 12 0
30DEC26 26.00 P 0.00 0.00 0.00 1.98 -0.03 43 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 2.34 -0.02 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.73 -0.03 43 0 11 0
30DEC26 29.00 P 0.00 0.00 0.00 3.15 -0.04 43 0 6 0
30DEC26 30.00 P 0.00 0.00 0.00 3.62 -0.02 43 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 4.12 -0.02 43 0 6 0
30DEC26 32.00 P 0.00 0.00 0.00 4.65 0.00 43 0 300 0
30DEC26 33.00 P 0.00 0.00 0.00 5.22 +0.01 43 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 5.82 -0.01 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 6.46 +0.02 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.12 -0.01 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 7.91 +0.09 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.52 -0.01 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 9.38 +0.09 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.03 0.00 44 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 10.80 -0.02 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.76 +0.20 46 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.55 +0.12 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 13.34 +0.05 45 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 14.19 +0.15 46 0 0 0
TOTAL PUT 640 17,524 +369
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$ 533.00
26FEB26 370.00 C 0.00 0.00 0.00 163.03 +7.47 190 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 153.03 +7.47 167 0 0 0
26FEB26 390.00 C 143.00 143.00 142.60 143.03 +7.47 0 300 174 -126
26FEB26 400.00 C 0.00 0.00 0.00 133.03 +7.47 0 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 123.03 +7.47 0 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 113.03 +7.46 0 0 45 0
26FEB26 430.00 C 0.00 0.00 0.00 103.03 +7.46 0 0 0 0
26FEB26 440.00 C 0.00 0.00 0.00 93.03 +7.46 0 0 0 0
26FEB26 450.00 C 81.00 81.00 81.00 83.03 +7.46 0 1 6 0
26FEB26 460.00 C 0.00 0.00 0.00 73.04 +7.47 88 0 202 -15
26FEB26 470.00 C 0.00 0.00 0.00 63.04 +7.47 75 0 1,610 0
26FEB26 480.00 C 0.00 0.00 0.00 53.04 +7.46 62 0 1,177 0
26FEB26 490.00 C 39.32 39.32 39.32 43.04 +7.40 49 2 600 -2
26FEB26 500.00 C 26.20 34.80 26.20 33.04 +7.10 36 11 2,119 -4
26FEB26 510.00 C 21.40 22.00 19.65 23.14 +6.66 42 8 910 -4
26FEB26 520.00 C 12.00 14.65 9.98 13.80 +4.46 42 30 999 -25
26FEB26 530.00 C 3.94 8.20 3.90 6.17 +1.76 40 199 1,431 +26
26FEB26 540.00 C 1.88 3.12 1.38 1.98 +0.19 41 131 1,176 -37
26FEB26 550.00 C 0.98 1.00 0.69 0.42 -0.12 42 369 2,724 +14
26FEB26 560.00 C 0.25 0.40 0.25 0.06 -0.07 42 70 832 +30
26FEB26 570.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 798 0
26FEB26 580.00 C 0.05 0.05 0.05 0.01 0.00 56 6 246 -6
26FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
26FEB26 600.00 C 0.08 0.08 0.08 0.01 0.00 76 1 5,813 -1
26FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 86 0 24 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 95 0 420 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 104 0 19 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 113 0 16 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 122 0 301 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 130 0 457 0
27FEB26 430.00 C 0.00 0.00 0.00 103.07 +7.47 86 0 0 0
27FEB26 440.00 C 0.00 0.00 0.00 93.07 +7.47 74 0 0 0
27FEB26 450.00 C 0.00 0.00 0.00 83.07 +7.47 58 0 0 0
27FEB26 460.00 C 0.00 0.00 0.00 73.07 +7.46 0 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 63.07 +7.46 0 0 0 0
27FEB26 480.00 C 0.00 0.00 0.00 53.07 +7.42 0 0 0 0
27FEB26 490.00 C 0.00 0.00 0.00 43.08 +7.28 36 0 0 0
27FEB26 500.00 C 0.00 0.00 0.00 33.12 +6.78 36 0 0 0
27FEB26 510.00 C 24.00 24.00 24.00 23.37 +5.09 36 8 2 -8
27FEB26 520.00 C 0.00 0.00 0.00 14.01 +3.10 31 0 43 0
27FEB26 530.00 C 6.65 8.93 6.13 7.16 +1.67 34 27 95 +21
27FEB26 540.00 C 3.50 5.37 2.63 3.05 +0.40 37 88 111 +48
27FEB26 550.00 C 1.55 2.30 1.55 0.92 -0.10 36 6 107 +5
27FEB26 560.00 C 0.50 0.80 0.50 0.20 -0.12 36 31 83 +25
27FEB26 570.00 C 0.00 0.00 0.00 0.03 -0.06 36 0 150 0
27FEB26 580.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 41 0
27FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
27FEB26 600.00 C 0.10 0.10 0.10 0.01 0.00 54 75 75 +75
27FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
27FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
27FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
06MAR26 440.00 C 0.00 0.00 0.00 93.31 +7.45 36 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 83.32 +7.41 34 0 0 0
06MAR26 460.00 C 0.00 0.00 0.00 73.36 +7.33 36 0 0 0
06MAR26 470.00 C 0.00 0.00 0.00 63.45 +7.15 35 0 0 0
06MAR26 480.00 C 0.00 0.00 0.00 53.68 +6.82 35 0 0 0
06MAR26 490.00 C 0.00 0.00 0.00 44.18 +6.28 35 0 0 0
06MAR26 500.00 C 0.00 0.00 0.00 35.18 +6.42 35 0 2 0
06MAR26 510.00 C 0.00 0.00 0.00 26.93 +4.69 35 0 0 0
06MAR26 520.00 C 20.53 20.53 20.53 19.12 +3.09 33 15 15 +15
06MAR26 530.00 C 12.83 14.62 11.90 13.31 +2.19 34 22 36 +21
06MAR26 540.00 C 8.06 10.00 8.06 8.78 +1.24 35 51 72 +6
06MAR26 550.00 C 4.92 6.88 4.76 5.70 +0.94 36 113 72 +63
06MAR26 560.00 C 2.85 4.40 2.85 3.41 +0.56 36 18 25 +15
06MAR26 570.00 C 2.95 2.95 2.95 1.88 +0.26 36 10 80 +10
06MAR26 580.00 C 0.00 0.00 0.00 0.98 +0.10 36 0 0 0
06MAR26 590.00 C 0.00 0.00 0.00 0.47 +0.03 36 0 0 0
06MAR26 600.00 C 0.00 0.00 0.00 0.21 -0.01 35 0 40 0
06MAR26 610.00 C 0.54 0.59 0.42 0.09 -0.01 35 22 22 +22
06MAR26 620.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
06MAR26 630.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30MAR26 182.50 C 0.00 0.00 0.00 350.97 +7.49 99 0 0 0
30MAR26 185.00 C 0.00 0.00 0.00 348.47 +7.48 0 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 345.98 +7.49 88 0 0 0
30MAR26 190.00 C 0.00 0.00 0.00 343.49 +7.49 97 0 0 0
30MAR26 192.50 C 0.00 0.00 0.00 340.99 +7.48 0 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 338.50 +7.49 89 0 0 0
30MAR26 197.50 C 0.00 0.00 0.00 336.00 +7.48 0 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 333.51 +7.48 0 0 0 0
30MAR26 205.00 C 0.00 0.00 0.00 328.52 +7.48 0 0 0 0
30MAR26 210.00 C 0.00 0.00 0.00 323.54 +7.49 86 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 318.55 +7.48 76 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 313.56 +7.48 0 0 0 0
30MAR26 225.00 C 0.00 0.00 0.00 308.57 +7.48 0 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 303.59 +7.48 76 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 298.60 +7.48 0 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 293.61 +7.48 0 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 288.63 +7.48 73 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 283.64 +7.48 66 0 1 0
30MAR26 255.00 C 0.00 0.00 0.00 278.65 +7.48 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 273.66 +7.48 0 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 268.68 +7.48 64 0 2 0
30MAR26 270.00 C 0.00 0.00 0.00 263.69 +7.48 51 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 258.70 +7.48 0 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 253.72 +7.48 61 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 248.73 +7.48 56 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 243.74 +7.48 0 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 238.75 +7.47 0 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 233.77 +7.48 54 0 3 0
30MAR26 310.00 C 0.00 0.00 0.00 223.79 +7.47 0 0 15 0
30MAR26 320.00 C 0.00 0.00 0.00 213.82 +7.48 47 0 1 0
30MAR26 330.00 C 0.00 0.00 0.00 203.84 +7.47 0 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 193.87 +7.47 40 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 183.90 +7.48 41 0 0 0
30MAR26 360.00 C 0.00 0.00 0.00 173.92 +7.47 30 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 163.95 +7.46 36 0 132 0
30MAR26 380.00 C 0.00 0.00 0.00 153.99 +7.46 37 0 0 0
30MAR26 390.00 C 0.00 0.00 0.00 144.03 +7.44 36 0 393 0
30MAR26 400.00 C 0.00 0.00 0.00 134.10 +7.43 37 0 4 0
30MAR26 410.00 C 0.00 0.00 0.00 124.20 +3.88 37 0 0 0
30MAR26 420.00 C 0.00 0.00 0.00 114.36 +7.32 37 0 4 0
30MAR26 430.00 C 0.00 0.00 0.00 104.61 +7.22 37 0 15 0
30MAR26 440.00 C 0.00 0.00 0.00 95.00 +4.45 36 0 5 0
30MAR26 450.00 C 0.00 0.00 0.00 85.59 +4.54 37 0 5 0
30MAR26 460.00 C 0.00 0.00 0.00 76.44 +6.96 37 0 376 0
30MAR26 470.00 C 0.00 0.00 0.00 67.63 +6.37 37 0 2,265 0
30MAR26 480.00 C 0.00 0.00 0.00 59.23 +6.01 36 0 815 0
30MAR26 490.00 C 0.00 0.00 0.00 51.33 +5.60 37 0 1,559 0
30MAR26 500.00 C 42.80 42.80 39.50 45.30 +7.30 39 6 1,460 +6
30MAR26 510.00 C 35.00 35.00 35.00 38.11 +5.80 38 10 723 0
30MAR26 520.00 C 27.20 29.40 27.20 30.25 +3.89 35 41 1,759 +31
30MAR26 530.00 C 21.50 26.45 21.50 25.15 +3.40 35 48 227 +8
30MAR26 540.00 C 20.01 20.01 20.01 20.43 +2.82 36 4 655 0
30MAR26 550.00 C 16.66 17.70 16.28 16.48 +2.07 36 5 1,509 0
30MAR26 560.00 C 12.95 12.95 12.95 13.46 +1.82 36 3 820 +3
30MAR26 570.00 C 10.65 11.80 10.65 10.73 +1.65 37 13 1,642 +12
30MAR26 580.00 C 9.73 9.73 8.02 8.53 +1.54 37 12 102 +6
30MAR26 590.00 C 0.00 0.00 0.00 6.56 +1.24 37 3 162 +3
30MAR26 600.00 C 6.20 6.20 5.46 4.98 +0.98 37 14 2,206 +11
30MAR26 610.00 C 0.00 0.00 0.00 3.73 +0.75 37 0 205 0
30MAR26 620.00 C 3.35 4.27 3.35 2.77 +0.58 37 15 576 +2
30MAR26 630.00 C 3.17 3.50 3.17 2.03 +0.44 37 2 665 +1
30MAR26 640.00 C 0.00 0.00 0.00 1.48 +0.33 37 0 1,069 0
30MAR26 650.00 C 2.02 2.25 2.02 1.03 +0.21 37 39 291 +39
30MAR26 660.00 C 1.96 1.96 1.96 0.73 +0.17 36 32 47 +32
30MAR26 670.00 C 0.00 0.00 0.00 0.51 +0.12 36 0 25 0
30MAR26 680.00 C 1.29 1.29 1.29 0.36 +0.09 37 1 266 +1
30MAR26 690.00 C 0.00 0.00 0.00 0.25 +0.06 37 0 16 0
30MAR26 700.00 C 0.00 0.00 0.00 0.17 +0.04 37 0 213 0
30MAR26 710.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 5 0
30MAR26 720.00 C 0.00 0.00 0.00 0.08 +0.02 37 0 20 0
30MAR26 730.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 1 0
30MAR26 740.00 C 0.38 0.38 0.38 0.04 +0.01 37 50 65 +46
30MAR26 750.00 C 0.00 0.00 0.00 0.02 0.00 36 0 140 0
30MAR26 760.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30MAR26 780.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 790.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 800.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 810.00 C 0.00 0.00 0.00 0.01 0.00 41 0 320 0
30MAR26 820.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 830.00 C 0.00 0.00 0.00 0.01 0.00 43 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 0.00 174.58 +7.44 35 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 164.65 +7.41 35 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 154.75 +7.38 34 0 0 0
29APR26 390.00 C 144.50 144.50 144.00 144.03 +6.47 0 30 30 +30
29APR26 400.00 C 0.00 0.00 0.00 135.11 +7.29 35 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 125.41 +5.09 35 0 0 0
29APR26 420.00 C 114.00 114.00 114.00 114.36 +5.58 0 270 270 +270
29APR26 430.00 C 0.00 0.00 0.00 106.44 +6.89 35 0 1 0
29APR26 440.00 C 0.00 0.00 0.00 97.27 +6.70 35 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 88.36 +6.50 35 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 79.76 +6.22 35 0 104 0
29APR26 470.00 C 0.00 0.00 0.00 71.55 +5.86 35 0 269 0
29APR26 480.00 C 0.00 0.00 0.00 63.78 +7.29 35 0 475 0
29APR26 490.00 C 0.00 0.00 0.00 54.77 +3.58 32 0 1,872 0
29APR26 500.00 C 0.00 0.00 0.00 51.09 +6.26 37 0 2,441 0
29APR26 510.00 C 0.00 0.00 0.00 43.30 +5.51 35 0 386 0
29APR26 520.00 C 34.11 37.50 34.11 36.46 +3.77 33 65 201 +15
29APR26 530.00 C 0.00 0.00 0.00 31.32 +3.37 33 0 1,329 0
29APR26 540.00 C 27.15 27.15 27.15 27.15 +2.32 34 3 107 0
29APR26 550.00 C 21.64 23.00 21.64 23.63 +2.44 35 57 556 +55
29APR26 560.00 C 20.80 20.80 20.80 19.99 +2.13 35 100 120 +44
29APR26 570.00 C 0.00 0.00 0.00 17.10 +2.25 35 0 37 0
29APR26 580.00 C 0.00 0.00 0.00 14.20 +1.91 35 0 795 0
29APR26 590.00 C 0.00 0.00 0.00 11.72 +1.58 35 0 15 0
29APR26 600.00 C 10.69 11.73 10.52 9.67 +1.42 35 1,291 2,095 +1,291
29APR26 610.00 C 0.00 0.00 0.00 7.81 +1.06 35 0 36 0
29APR26 620.00 C 7.85 7.92 7.70 6.42 +1.03 35 60 157 +5
29APR26 630.00 C 0.00 0.00 0.00 5.13 +0.75 35 0 2 0
29APR26 640.00 C 0.00 0.00 0.00 4.15 +0.68 35 0 2 0
29APR26 650.00 C 0.00 0.00 0.00 3.29 +0.51 35 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 2.63 +0.45 35 0 0 0
29APR26 670.00 C 0.00 0.00 0.00 2.07 +0.39 35 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 1.63 +0.33 35 0 17 0
29APR26 690.00 C 3.28 3.28 3.28 1.27 +0.25 35 2 2 +2
29APR26 700.00 C 2.50 2.50 2.50 0.96 +0.18 35 1 395 +1
28MAY26 360.00 C 0.00 0.00 0.00 174.64 +7.41 35 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 164.77 +7.38 35 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 154.96 +7.35 35 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 145.23 +7.30 35 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 135.61 +7.19 35 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 126.14 +5.82 35 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 116.89 +6.99 35 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 107.83 +6.78 35 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 99.05 +6.54 35 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 90.66 +6.44 35 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 82.53 +6.09 35 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 74.86 +5.83 35 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 67.63 +5.58 35 0 44 0
28MAY26 490.00 C 0.00 0.00 0.00 60.67 +5.11 35 0 26 0
28MAY26 500.00 C 0.00 0.00 0.00 54.44 +3.53 35 0 91 0
28MAY26 510.00 C 0.00 0.00 0.00 48.43 +4.71 35 0 36 0
28MAY26 520.00 C 0.00 0.00 0.00 41.78 +3.36 34 0 54 0
28MAY26 530.00 C 0.00 0.00 0.00 37.50 +3.39 34 0 98 0
28MAY26 540.00 C 0.00 0.00 0.00 32.65 +2.19 34 0 63 0
28MAY26 550.00 C 29.20 29.20 29.20 28.84 +2.00 34 2 209 +2
28MAY26 560.00 C 24.80 24.80 24.80 25.02 +1.69 34 1 35 +1
28MAY26 570.00 C 0.00 0.00 0.00 22.95 +2.65 35 0 37 0
28MAY26 580.00 C 19.90 19.90 19.28 19.98 +2.56 35 4 500 -1
28MAY26 590.00 C 17.24 17.24 17.24 17.24 +2.17 35 15 90 +15
28MAY26 600.00 C 15.62 16.66 15.60 14.88 +2.08 35 306 510 +300
28MAY26 610.00 C 13.59 13.59 13.59 12.71 +1.68 35 15 15 +15
28MAY26 620.00 C 0.00 0.00 0.00 10.94 +1.94 35 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 9.22 +1.25 35 0 2 0
28MAY26 640.00 C 0.00 0.00 0.00 7.93 +1.25 35 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 6.64 +1.14 35 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 5.66 +1.04 35 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 4.76 +0.91 35 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 3.98 +0.73 35 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 3.26 +0.62 35 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 2.67 +0.42 35 0 11 0
29JUN26 250.00 C 0.00 0.00 0.00 284.08 +7.49 43 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 279.10 +7.49 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 274.12 +7.49 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 269.14 +7.49 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 264.17 +7.49 42 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 259.19 +7.49 40 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 254.21 +7.49 37 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 249.23 +7.49 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 244.25 +7.49 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 239.27 +7.48 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 234.30 +7.49 36 0 1 0
29JUN26 310.00 C 0.00 0.00 0.00 224.34 +7.48 32 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 214.40 +7.49 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 204.46 +7.48 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 194.55 +7.47 35 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 184.66 +7.45 35 0 20 0
29JUN26 360.00 C 0.00 0.00 0.00 174.83 +7.44 35 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 165.08 +7.41 35 0 5 0
29JUN26 380.00 C 0.00 0.00 0.00 155.43 +7.36 35 0 1 0
29JUN26 390.00 C 0.00 0.00 0.00 145.92 +7.31 35 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 136.58 +7.21 35 0 1 0
29JUN26 410.00 C 0.00 0.00 0.00 127.44 +7.11 35 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 118.60 +7.01 35 0 4 0
29JUN26 430.00 C 0.00 0.00 0.00 109.94 +6.79 35 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 101.74 +6.77 35 0 78 0
29JUN26 450.00 C 0.00 0.00 0.00 93.75 +6.44 35 0 2 0
29JUN26 460.00 C 0.00 0.00 0.00 86.22 +6.87 35 0 562 0
29JUN26 470.00 C 0.00 0.00 0.00 79.01 +6.03 35 0 231 0
29JUN26 480.00 C 0.00 0.00 0.00 70.04 +3.75 33 0 2,222 0
29JUN26 490.00 C 0.00 0.00 0.00 65.81 +6.60 35 0 561 0
29JUN26 500.00 C 0.00 0.00 0.00 58.00 +1.98 33 0 2,219 0
29JUN26 510.00 C 0.00 0.00 0.00 54.18 +5.38 35 0 47 0
29JUN26 520.00 C 48.00 48.00 48.00 47.52 +3.48 34 7 301 -7
29JUN26 530.00 C 0.00 0.00 0.00 42.76 +3.00 34 0 272 0
29JUN26 540.00 C 0.00 0.00 0.00 38.81 +2.65 34 0 695 0
29JUN26 550.00 C 35.80 35.80 35.80 35.00 +2.64 34 1 604 0
29JUN26 560.00 C 0.00 0.00 0.00 31.69 +2.79 35 0 2,994 0
29JUN26 570.00 C 0.00 0.00 0.00 28.47 +2.78 35 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 25.64 +2.91 35 0 38 0
29JUN26 590.00 C 0.00 0.00 0.00 23.06 +3.07 35 0 8 0
29JUN26 600.00 C 20.50 20.50 20.50 20.37 +2.68 35 1 383 0
29JUN26 610.00 C 0.00 0.00 0.00 18.08 +2.69 35 0 9 0
29JUN26 620.00 C 0.00 0.00 0.00 15.78 +2.18 35 0 23 0
29JUN26 630.00 C 0.00 0.00 0.00 14.00 +2.13 35 0 40 0
29JUN26 640.00 C 0.00 0.00 0.00 12.27 +1.96 35 0 44 0
29JUN26 650.00 C 0.00 0.00 0.00 10.68 +1.64 35 0 300 0
29JUN26 660.00 C 0.00 0.00 0.00 9.14 +1.60 35 0 440 0
29JUN26 670.00 C 0.00 0.00 0.00 7.92 +1.34 35 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 6.90 +1.19 35 0 7 0
29JUN26 690.00 C 0.00 0.00 0.00 6.03 +1.19 35 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 5.17 +0.93 35 0 1 0
29JUN26 710.00 C 0.00 0.00 0.00 4.51 +0.86 35 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 3.92 +0.84 35 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 3.33 +0.64 35 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 2.90 +0.60 35 0 2 0
29JUN26 750.00 C 0.00 0.00 0.00 2.51 +0.58 35 0 35 0
29JUN26 760.00 C 0.00 0.00 0.00 2.12 +0.44 35 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 1.83 +0.40 35 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 1.59 +0.41 35 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 1.34 +0.31 35 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 1.14 +0.26 35 0 5 0
29JUN26 810.00 C 0.00 0.00 0.00 0.99 +0.26 35 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.84 +0.21 35 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.70 +0.16 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.61 +0.16 35 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.52 +0.15 35 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.43 +0.11 35 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.37 +0.10 35 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.32 +0.10 35 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 0.27 +0.08 35 0 0 0
29JUN26 900.00 C 1.29 1.29 1.29 0.22 +0.06 35 15 385 +15
29SEP26 320.00 C 0.00 0.00 0.00 214.68 +7.36 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 204.99 +7.31 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 195.40 +7.24 35 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 186.01 +7.16 35 0 45 0
29SEP26 360.00 C 0.00 0.00 0.00 176.76 +7.06 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 167.79 +7.00 35 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 158.92 +6.82 35 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 150.45 +6.77 35 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 142.06 +6.60 35 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 134.08 +6.48 35 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 126.24 +6.40 35 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 118.72 +6.12 35 0 6 0
29SEP26 440.00 C 0.00 0.00 0.00 111.49 +2.96 35 0 4 0
29SEP26 450.00 C 0.00 0.00 0.00 104.40 +5.70 35 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 97.85 +5.69 35 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 91.31 +5.42 35 0 1,088 0
29SEP26 480.00 C 0.00 0.00 0.00 85.29 +5.20 35 0 15 0
29SEP26 490.00 C 0.00 0.00 0.00 79.49 +5.20 35 0 3 0
29SEP26 500.00 C 0.00 0.00 0.00 73.76 +4.65 35 0 2,746 0
29SEP26 510.00 C 0.00 0.00 0.00 68.74 +5.33 35 0 59 0
29SEP26 520.00 C 0.00 0.00 0.00 62.14 +3.33 34 0 90 0
29SEP26 530.00 C 0.00 0.00 0.00 57.99 +3.44 34 0 84 0
29SEP26 540.00 C 0.00 0.00 0.00 53.87 +3.49 34 0 1,051 0
29SEP26 550.00 C 0.00 0.00 0.00 50.05 +3.33 34 0 35 0
29SEP26 560.00 C 0.00 0.00 0.00 46.44 +3.09 34 0 62 0
29SEP26 570.00 C 0.00 0.00 0.00 43.26 +3.04 35 0 53 0
29SEP26 580.00 C 0.00 0.00 0.00 40.24 +2.97 35 0 42 0
29SEP26 590.00 C 0.00 0.00 0.00 37.38 +2.98 35 0 18 0
29SEP26 600.00 C 0.00 0.00 0.00 34.51 +2.98 35 0 40 0
29SEP26 610.00 C 0.00 0.00 0.00 31.64 +2.99 35 0 21 0
29SEP26 620.00 C 0.00 0.00 0.00 28.82 +2.41 35 0 16 0
29SEP26 630.00 C 0.00 0.00 0.00 26.59 +2.41 35 0 85 0
29SEP26 640.00 C 0.00 0.00 0.00 24.36 +2.41 35 0 8 0
29SEP26 650.00 C 0.00 0.00 0.00 22.13 +2.08 35 0 17 0
29SEP26 660.00 C 0.00 0.00 0.00 20.27 +1.90 35 0 8 0
29SEP26 670.00 C 0.00 0.00 0.00 18.59 +1.89 35 0 7 0
29SEP26 680.00 C 0.00 0.00 0.00 16.92 +2.32 35 0 3 0
29SEP26 690.00 C 0.00 0.00 0.00 15.26 +1.85 35 0 8 0
29SEP26 700.00 C 16.80 17.00 16.80 14.04 +1.81 35 9 17 +7
30DEC26 380.00 C 0.00 0.00 0.00 165.52 +6.04 34 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 157.69 +6.65 34 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 149.96 +6.66 34 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 142.39 +6.33 34 0 4 0
30DEC26 420.00 C 0.00 0.00 0.00 135.26 +6.34 34 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 128.13 +6.23 34 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 121.39 +5.94 34 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 114.94 +5.94 34 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 108.50 +5.72 34 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 102.55 +5.48 34 0 15 0
30DEC26 480.00 C 0.00 0.00 0.00 96.85 +5.49 34 0 26 0
30DEC26 490.00 C 0.00 0.00 0.00 91.14 +5.26 34 0 9 0
30DEC26 500.00 C 0.00 0.00 0.00 85.90 +4.96 34 0 37 0
30DEC26 510.00 C 0.00 0.00 0.00 80.97 +4.96 34 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 76.04 +5.34 34 0 7 0
30DEC26 530.00 C 0.00 0.00 0.00 70.77 +4.29 34 0 11 0
30DEC26 540.00 C 0.00 0.00 0.00 66.61 +4.09 34 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 62.74 +3.92 34 0 77 0
30DEC26 560.00 C 0.00 0.00 0.00 59.03 +4.30 35 0 35 0
30DEC26 570.00 C 0.00 0.00 0.00 56.17 +4.66 35 0 36 0
30DEC26 580.00 C 0.00 0.00 0.00 52.93 +4.43 35 0 31 0
30DEC26 590.00 C 0.00 0.00 0.00 49.20 +3.52 35 0 24 0
30DEC26 600.00 C 0.00 0.00 0.00 46.40 +3.36 35 0 623 0
30DEC26 610.00 C 0.00 0.00 0.00 43.71 +3.56 35 0 87 0
30DEC26 620.00 C 0.00 0.00 0.00 40.91 +3.31 35 0 10 0
30DEC26 630.00 C 0.00 0.00 0.00 38.10 +3.26 35 0 8 0
TOTAL CALL 4,167 78,657 +2,429
26FEB26 370.00 P 0.00 0.00 0.00 0.01 0.00 220 0 213 0
26FEB26 380.00 P 0.00 0.00 0.00 0.01 0.00 205 0 22 0
26FEB26 390.00 P 0.00 0.00 0.00 0.01 0.00 190 0 46 0
26FEB26 400.00 P 0.00 0.00 0.00 0.01 0.00 176 0 288 0
26FEB26 410.00 P 0.00 0.00 0.00 0.01 0.00 161 0 63 0
26FEB26 420.00 P 0.00 0.00 0.00 0.01 0.00 148 0 6,340 0
26FEB26 430.00 P 0.03 0.03 0.03 0.01 0.00 134 20 233 -20
26FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 121 0 579 0
26FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 108 0 646 0
26FEB26 460.00 P 0.05 0.05 0.05 0.01 0.00 95 10 2,125 0
26FEB26 470.00 P 0.00 0.00 0.00 0.01 0.00 82 0 1,136 0
26FEB26 480.00 P 0.00 0.00 0.00 0.01 0.00 69 0 993 0
26FEB26 490.00 P 0.10 0.10 0.10 0.01 -0.05 57 2 1,987 -2
26FEB26 500.00 P 0.30 0.30 0.14 0.01 -0.35 44 36 727 +8
26FEB26 510.00 P 0.58 0.58 0.31 0.09 -1.36 41 5 160 0
26FEB26 520.00 P 3.01 3.01 0.79 0.77 -3.17 42 94 317 +41
26FEB26 530.00 P 5.70 5.70 2.70 3.42 -5.83 43 87 263 +42
26FEB26 540.00 P 12.00 12.00 12.00 9.26 -7.40 44 1 168 -1
26FEB26 550.00 P 15.50 19.00 15.50 17.91 -7.06 52 3 116 +2
26FEB26 560.00 P 0.00 0.00 0.00 27.03 -7.55 41 0 2 0
26FEB26 570.00 P 0.00 0.00 0.00 37.00 -7.50 0 0 0 0
26FEB26 580.00 P 43.41 43.41 43.41 47.00 -7.50 0 7 14 -7
26FEB26 590.00 P 0.00 0.00 0.00 57.00 -7.50 0 0 0 0
26FEB26 600.00 P 68.00 68.00 68.00 67.00 -7.50 0 3 7 -3
26FEB26 610.00 P 0.00 0.00 0.00 77.00 -7.50 0 0 0 0
26FEB26 620.00 P 0.00 0.00 0.00 87.00 -7.50 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 97.00 -7.50 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 107.00 -7.50 0 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 117.00 -7.50 0 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 127.00 -7.50 0 0 0 0
27FEB26 430.00 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
27FEB26 440.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27FEB26 450.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27FEB26 460.00 P 0.10 0.10 0.10 0.01 0.00 67 71 71 +71
27FEB26 470.00 P 0.10 0.10 0.10 0.01 0.00 58 24 29 +24
27FEB26 480.00 P 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
27FEB26 490.00 P 0.39 0.39 0.39 0.01 -0.18 40 4 198 +4
27FEB26 500.00 P 0.50 0.56 0.50 0.04 -0.70 36 4 47 +1
27FEB26 510.00 P 1.60 1.60 1.22 0.29 -1.91 36 23 90 +2
27FEB26 520.00 P 2.30 2.30 2.30 1.42 -3.85 36 21 126 +20
27FEB26 530.00 P 4.41 6.54 4.41 4.43 -5.84 37 21 70 -20
27FEB26 540.00 P 0.00 0.00 0.00 10.19 -7.10 38 0 158 0
27FEB26 550.00 P 0.00 0.00 0.00 18.35 -7.05 42 0 0 0
27FEB26 560.00 P 0.00 0.00 0.00 27.14 -7.60 36 0 0 0
27FEB26 570.00 P 0.00 0.00 0.00 37.00 -7.53 0 0 0 0
27FEB26 580.00 P 0.00 0.00 0.00 47.00 -7.50 0 0 0 0
27FEB26 590.00 P 0.00 0.00 0.00 57.00 -7.50 0 0 0 0
27FEB26 600.00 P 0.00 0.00 0.00 67.00 -7.50 0 0 0 0
27FEB26 610.00 P 0.00 0.00 0.00 77.00 -7.50 0 0 0 0
27FEB26 620.00 P 0.00 0.00 0.00 87.00 -7.50 0 0 0 0
27FEB26 630.00 P 0.00 0.00 0.00 97.00 -7.50 0 0 0 0
06MAR26 440.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
06MAR26 450.00 P 0.30 0.32 0.30 0.01 -0.05 36 15 80 +15
06MAR26 460.00 P 0.00 0.00 0.00 0.04 -0.14 36 0 18 0
06MAR26 470.00 P 0.00 0.00 0.00 0.12 -0.31 36 0 5 0
06MAR26 480.00 P 0.00 0.00 0.00 0.34 -0.65 35 0 3 0
06MAR26 490.00 P 1.79 1.79 1.38 0.87 -1.22 36 17 30 +7
06MAR26 500.00 P 3.30 3.30 2.34 1.89 -1.91 36 5 46 +1
06MAR26 510.00 P 5.12 5.12 5.12 3.67 -2.79 36 10 63 0
06MAR26 520.00 P 8.53 8.53 8.00 6.55 -3.95 36 25 94 +25
06MAR26 530.00 P 10.50 12.30 10.50 10.71 -4.63 36 6 7 +6
06MAR26 540.00 P 15.73 15.73 15.73 16.17 -5.53 37 5 5 +5
06MAR26 550.00 P 0.00 0.00 0.00 22.98 -5.80 38 0 1 0
06MAR26 560.00 P 0.00 0.00 0.00 30.00 -6.92 35 0 0 0
06MAR26 570.00 P 0.00 0.00 0.00 38.52 -7.25 35 0 0 0
06MAR26 580.00 P 0.00 0.00 0.00 47.69 -7.38 35 0 0 0
06MAR26 590.00 P 0.00 0.00 0.00 57.24 -7.47 35 0 0 0
06MAR26 600.00 P 0.00 0.00 0.00 67.05 -7.50 35 0 0 0
06MAR26 610.00 P 0.00 0.00 0.00 77.00 -7.50 0 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 87.00 -7.50 0 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 97.00 -7.50 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 0.01 0.00 107 0 372 0
30MAR26 185.00 P 0.00 0.00 0.00 0.01 0.00 105 0 60 0
30MAR26 187.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 0.01 0.00 103 0 75 0
30MAR26 192.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 0.01 0.00 99 0 60 0
30MAR26 200.00 P 0.00 0.00 0.00 0.01 0.00 98 0 84 0
30MAR26 205.00 P 0.00 0.00 0.00 0.01 0.00 95 0 100 0
30MAR26 210.00 P 0.00 0.00 0.00 0.01 0.00 93 0 105 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 89 0 30 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 86 0 28 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 84 0 255 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 80 0 110 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 78 0 74 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 76 0 531 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 74 0 116 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 72 0 141 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 69 0 52 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 67 0 82 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 0.00 65 0 287 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 64 0 205 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 62 0 217 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 60 0 21 0
30MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 59 0 475 0
30MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 56 0 66 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 349 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 0.00 49 0 451 0
30MAR26 340.00 P 0.32 0.32 0.32 0.01 0.00 47 20 1,419 +20
30MAR26 350.00 P 0.00 0.00 0.00 0.01 0.00 44 0 984 0
30MAR26 360.00 P 0.00 0.00 0.00 0.01 0.00 41 0 305 0
30MAR26 370.00 P 0.00 0.00 0.00 0.01 0.00 38 0 455 0
30MAR26 380.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 160 0
30MAR26 390.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 1,511 0
30MAR26 400.00 P 0.80 0.90 0.71 0.07 -0.05 36 49 2,652 +5
30MAR26 410.00 P 0.00 0.00 0.00 0.15 -0.08 37 0 344 0
30MAR26 420.00 P 0.00 0.00 0.00 0.28 -0.14 36 0 400 0
30MAR26 430.00 P 0.00 0.00 0.00 0.51 -0.23 37 0 585 0
30MAR26 440.00 P 0.00 0.00 0.00 0.88 -0.36 37 0 558 0
30MAR26 450.00 P 0.00 0.00 0.00 1.49 -0.56 37 0 1,513 0
30MAR26 460.00 P 3.51 3.51 2.94 2.34 -0.80 37 60 2,021 -15
30MAR26 470.00 P 4.69 4.87 3.67 3.55 -1.09 37 46 4,866 +1
30MAR26 480.00 P 5.54 6.00 5.54 5.18 -1.45 37 40 2,296 +40
30MAR26 490.00 P 7.85 7.85 7.40 7.27 -1.90 37 11 1,481 +3
30MAR26 500.00 P 10.86 10.86 9.11 9.88 -2.56 37 37 2,007 +4
30MAR26 510.00 P 13.54 13.54 13.54 13.10 -2.67 37 15 356 +9
30MAR26 520.00 P 17.50 17.50 17.10 17.10 -3.64 37 13 273 0
30MAR26 530.00 P 21.17 23.05 21.17 22.18 -3.62 38 31 209 -1
30MAR26 540.00 P 29.00 29.00 29.00 27.65 -4.43 38 3 71 +3
30MAR26 550.00 P 32.47 33.20 32.47 33.40 -4.10 37 5 33 +3
30MAR26 560.00 P 0.00 0.00 0.00 38.48 -6.06 35 0 107 0
30MAR26 570.00 P 0.00 0.00 0.00 46.38 -5.73 37 0 141 0
30MAR26 580.00 P 0.00 0.00 0.00 54.08 -6.03 36 0 2 0
30MAR26 590.00 P 0.00 0.00 0.00 62.22 -6.28 36 0 92 0
30MAR26 600.00 P 0.00 0.00 0.00 70.72 -6.55 37 0 20 0
30MAR26 610.00 P 0.00 0.00 0.00 79.53 -6.84 36 0 0 0
30MAR26 620.00 P 0.00 0.00 0.00 88.68 -6.99 36 0 0 0
30MAR26 630.00 P 0.00 0.00 0.00 98.05 -10.27 36 0 279 0
30MAR26 640.00 P 0.00 0.00 0.00 107.59 -7.25 36 0 0 0
30MAR26 650.00 P 119.50 119.50 119.50 117.28 -7.36 36 4 364 +4
30MAR26 660.00 P 0.00 0.00 0.00 127.11 -7.42 37 0 0 0
30MAR26 670.00 P 0.00 0.00 0.00 137.02 -7.48 37 0 0 0
30MAR26 680.00 P 0.00 0.00 0.00 147.00 -7.50 0 0 0 0
30MAR26 690.00 P 0.00 0.00 0.00 157.00 -7.50 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 167.00 -7.50 0 0 0 0
30MAR26 710.00 P 0.00 0.00 0.00 177.00 -7.50 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 187.00 -7.50 0 0 0 0
30MAR26 730.00 P 0.00 0.00 0.00 197.00 -7.50 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 207.00 -7.50 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 217.00 -7.50 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 227.00 -7.50 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 237.00 -7.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 247.00 -7.50 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 257.00 -7.50 0 0 0 0
30MAR26 800.00 P 268.75 269.25 268.75 269.00 -5.50 80 50 130 +50
30MAR26 810.00 P 0.00 0.00 0.00 277.00 -7.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 287.00 -7.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 297.00 -7.50 0 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 307.00 -7.50 0 0 0 0
30MAR26 850.00 P 318.75 319.25 318.75 318.75 -5.75 88 50 140 +50
30MAR26 860.00 P 0.00 0.00 0.00 327.00 -7.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 337.00 -7.50 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 347.00 -7.50 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 357.00 -7.50 0 0 0 0
30MAR26 900.00 P 368.75 369.25 368.75 368.75 -5.75 97 60 160 +60
29APR26 360.00 P 1.10 1.10 1.10 0.08 -0.04 35 10 11 +10
29APR26 370.00 P 0.00 0.00 0.00 0.14 -0.07 35 0 2 0
29APR26 380.00 P 0.00 0.00 0.00 0.25 -0.12 35 0 122 0
29APR26 390.00 P 0.00 0.00 0.00 0.43 -0.17 35 0 90 0
29APR26 400.00 P 0.00 0.00 0.00 0.70 -0.24 35 0 245 0
29APR26 410.00 P 0.00 0.00 0.00 1.09 -0.33 35 0 121 0
29APR26 420.00 P 2.83 2.83 2.83 1.69 -0.45 35 1 3,199 0
29APR26 430.00 P 0.00 0.00 0.00 2.45 -0.74 35 0 196 0
29APR26 440.00 P 0.00 0.00 0.00 3.51 -0.96 35 0 221 0
29APR26 450.00 P 5.98 5.98 5.90 4.90 -1.16 35 2 1,770 +1
29APR26 460.00 P 6.80 6.80 6.80 6.64 -1.42 35 1 2,554 +1
29APR26 470.00 P 0.00 0.00 0.00 8.72 -1.81 35 0 1,463 0
29APR26 480.00 P 11.10 11.10 11.10 11.33 -1.98 35 1 140 0
29APR26 490.00 P 0.00 0.00 0.00 14.18 -2.50 35 0 139 0
29APR26 500.00 P 0.00 0.00 0.00 18.03 -2.50 35 0 1,019 0
29APR26 510.00 P 0.00 0.00 0.00 22.11 -2.85 35 0 78 0
29APR26 520.00 P 0.00 0.00 0.00 26.87 -3.23 36 0 39 0
29APR26 530.00 P 0.00 0.00 0.00 32.03 -3.69 36 0 23 0
29APR26 540.00 P 0.00 0.00 0.00 37.74 -4.20 36 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 44.06 -3.36 36 0 4 0
29APR26 560.00 P 0.00 0.00 0.00 49.21 -5.19 35 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 56.24 -3.52 35 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 63.60 -5.69 35 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 71.28 -6.01 35 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 79.41 -6.12 35 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 87.68 -6.46 35 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 96.38 -6.48 35 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 105.18 -6.74 35 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 114.24 -6.80 35 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 123.42 -6.96 35 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 132.77 -7.02 35 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 142.22 -7.12 35 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 151.78 -7.16 35 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 161.41 -7.23 35 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 171.11 -7.26 35 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.39 -0.10 35 0 2 0
28MAY26 370.00 P 0.00 0.00 0.00 0.59 -0.17 35 0 2 0
28MAY26 380.00 P 0.00 0.00 0.00 0.91 -0.21 35 0 2 0
28MAY26 390.00 P 0.00 0.00 0.00 1.35 -0.26 35 0 150 0
28MAY26 400.00 P 0.00 0.00 0.00 1.93 -0.39 35 0 15 0
28MAY26 410.00 P 0.00 0.00 0.00 2.66 -0.65 35 0 17 0
28MAY26 420.00 P 0.00 0.00 0.00 3.79 -0.63 35 0 33 0
28MAY26 430.00 P 0.00 0.00 0.00 5.06 -0.86 35 0 38 0
28MAY26 440.00 P 0.00 0.00 0.00 6.56 -1.14 35 0 53 0
28MAY26 450.00 P 8.55 8.55 8.55 8.43 -1.25 35 15 106 +15
28MAY26 460.00 P 0.00 0.00 0.00 10.58 -1.28 35 0 397 0
28MAY26 470.00 P 0.00 0.00 0.00 12.79 -1.73 35 0 45 0
28MAY26 480.00 P 0.00 0.00 0.00 15.65 -2.04 34 0 91 0
28MAY26 490.00 P 0.00 0.00 0.00 19.26 -2.09 35 0 65 0
28MAY26 500.00 P 23.30 23.30 23.30 22.89 -2.60 34 10 58 +10
28MAY26 510.00 P 0.00 0.00 0.00 27.22 -2.93 35 0 32 0
28MAY26 520.00 P 0.00 0.00 0.00 32.07 -3.30 35 0 21 0
28MAY26 530.00 P 41.51 41.51 41.51 37.88 -3.18 35 48 49 +48
28MAY26 540.00 P 0.00 0.00 0.00 43.73 -3.31 36 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 50.01 -3.79 36 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 56.56 -3.11 36 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 61.87 -4.88 35 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 68.96 -5.05 35 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 76.34 -5.40 35 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 84.07 -5.52 35 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 92.00 -5.88 35 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 100.29 -5.91 35 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 108.66 -6.27 35 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 117.41 -6.29 35 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 126.18 -6.55 35 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 135.24 -6.61 35 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 144.37 -6.73 35 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 153.63 -6.86 35 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 163.03 -6.88 35 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 172.45 -7.05 35 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 649 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 196 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 35 0 135 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 10 0
29JUN26 285.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 8 0
29JUN26 295.00 P 1.20 1.20 1.20 0.05 0.00 35 10 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 211 0
29JUN26 310.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 55 0
29JUN26 330.00 P 0.00 0.00 0.00 0.29 -0.03 35 0 85 0
29JUN26 340.00 P 0.00 0.00 0.00 0.45 -0.05 35 0 284 0
29JUN26 350.00 P 0.00 0.00 0.00 0.66 -0.09 35 0 286 0
29JUN26 360.00 P 0.00 0.00 0.00 0.98 -0.09 35 0 479 0
29JUN26 370.00 P 0.00 0.00 0.00 1.41 -0.15 35 0 119 0
29JUN26 380.00 P 0.00 0.00 0.00 1.93 -0.24 35 0 552 0
29JUN26 390.00 P 0.00 0.00 0.00 2.67 -0.24 35 0 462 0
29JUN26 400.00 P 4.60 4.60 4.58 3.68 -0.39 35 11 288 +11
29JUN26 410.00 P 0.00 0.00 0.00 4.63 -0.51 35 0 137 0
29JUN26 420.00 P 6.61 6.61 6.61 6.23 -0.38 35 2 61 -2
29JUN26 430.00 P 0.00 0.00 0.00 7.59 -0.82 35 0 70 0
29JUN26 440.00 P 0.00 0.00 0.00 9.44 -1.26 35 0 3,568 0
29JUN26 450.00 P 0.00 0.00 0.00 11.63 -1.48 35 0 1,322 0
29JUN26 460.00 P 0.00 0.00 0.00 14.10 -1.31 34 0 1,744 0
29JUN26 470.00 P 0.00 0.00 0.00 16.85 -1.58 34 0 2,065 0
29JUN26 480.00 P 19.44 19.44 19.44 19.92 -1.93 34 1 4,061 +1
29JUN26 490.00 P 0.00 0.00 0.00 23.70 -1.92 34 0 629 0
29JUN26 500.00 P 0.00 0.00 0.00 27.78 -2.09 34 0 182 0
29JUN26 510.00 P 0.00 0.00 0.00 32.32 -2.36 35 0 1,642 0
29JUN26 520.00 P 0.00 0.00 0.00 36.99 -2.94 34 0 27 0
29JUN26 530.00 P 0.00 0.00 0.00 42.42 -3.45 35 0 78 0
29JUN26 540.00 P 0.00 0.00 0.00 48.52 -3.39 35 0 526 0
29JUN26 550.00 P 0.00 0.00 0.00 54.79 -3.62 35 0 520 0
29JUN26 560.00 P 0.00 0.00 0.00 61.44 -2.64 36 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 66.76 -4.23 35 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 73.77 -4.35 35 0 20 0
29JUN26 590.00 P 0.00 0.00 0.00 80.90 -5.81 35 0 10 0
29JUN26 600.00 P 0.00 0.00 0.00 88.33 -4.94 35 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 96.11 -4.98 35 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 103.93 -5.44 35 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 112.22 -5.50 35 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 120.57 -5.70 35 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 129.09 -5.97 35 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 137.88 -6.01 35 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 146.71 -6.26 35 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 155.74 -6.40 35 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 164.91 -6.43 35 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 174.10 -6.67 35 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 183.48 -6.73 35 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 192.92 -6.78 35 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 202.38 -6.95 35 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 211.98 -6.99 35 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 221.62 -7.02 35 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 231.27 -7.13 35 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 241.01 -7.16 35 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 250.77 -7.19 35 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 260.55 -7.25 35 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 270.37 -7.29 35 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 280.22 -7.29 35 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 290.07 -7.34 35 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 299.94 -7.37 35 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 309.84 -7.37 35 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 319.74 -7.39 35 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 329.64 -7.41 35 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 339.57 -7.41 35 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 349.49 -7.42 35 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 359.42 -7.44 35 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 369.36 -7.44 35 0 0 0
29SEP26 320.00 P 3.54 3.54 3.54 1.16 -0.14 34 2 266 -2
29SEP26 330.00 P 0.00 0.00 0.00 1.60 -0.20 35 0 7 0
29SEP26 340.00 P 0.00 0.00 0.00 2.11 -0.27 35 0 19 0
29SEP26 350.00 P 0.00 0.00 0.00 2.81 -0.42 35 0 120 0
29SEP26 360.00 P 0.00 0.00 0.00 3.57 -0.45 35 0 29 0
29SEP26 370.00 P 0.00 0.00 0.00 4.62 -0.49 35 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 5.88 -0.49 35 0 78 0
29SEP26 390.00 P 0.00 0.00 0.00 7.17 -0.71 35 0 44 0
29SEP26 400.00 P 0.00 0.00 0.00 8.68 -0.89 35 0 214 0
29SEP26 410.00 P 0.00 0.00 0.00 10.91 -1.02 35 0 89 0
29SEP26 420.00 P 0.00 0.00 0.00 13.00 -1.12 35 0 84 0
29SEP26 430.00 P 0.00 0.00 0.00 15.44 -1.39 35 0 98 0
29SEP26 440.00 P 0.00 0.00 0.00 17.81 -1.75 35 0 1,407 0
29SEP26 450.00 P 0.00 0.00 0.00 21.02 -1.81 35 0 3,162 0
29SEP26 460.00 P 0.00 0.00 0.00 23.45 -2.03 34 0 1,329 0
29SEP26 470.00 P 0.00 0.00 0.00 27.21 -1.87 35 0 173 0
29SEP26 480.00 P 0.00 0.00 0.00 31.00 -1.96 35 0 512 0
29SEP26 490.00 P 34.50 34.50 34.50 35.27 -1.97 35 10 45 +10
29SEP26 500.00 P 0.00 0.00 0.00 39.42 -2.41 35 0 77 0
29SEP26 510.00 P 0.00 0.00 0.00 44.14 -2.83 35 0 59 0
29SEP26 520.00 P 0.00 0.00 0.00 49.28 -3.01 35 0 55 0
29SEP26 530.00 P 0.00 0.00 0.00 54.81 -3.18 35 0 65 0
29SEP26 540.00 P 0.00 0.00 0.00 60.53 -3.54 35 0 31 0
29SEP26 550.00 P 0.00 0.00 0.00 66.54 -3.44 35 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 73.29 -3.49 36 0 18 0
29SEP26 570.00 P 0.00 0.00 0.00 80.02 -2.15 36 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 84.58 -4.25 35 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 91.35 -4.66 35 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 98.54 -4.69 35 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 105.76 -4.76 35 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 113.11 -5.23 35 0 19 0
29SEP26 630.00 P 0.00 0.00 0.00 120.94 -5.26 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 128.81 -5.32 35 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 136.74 -5.62 35 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 145.00 -5.78 35 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 153.43 -5.81 35 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 161.90 -5.89 35 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 170.45 -6.21 35 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 179.32 -6.24 35 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 9.92 -0.75 34 0 191 0
30DEC26 390.00 P 0.00 0.00 0.00 11.88 -0.83 34 0 1 0
30DEC26 400.00 P 0.00 0.00 0.00 14.36 -0.42 35 0 1,146 0
30DEC26 410.00 P 0.00 0.00 0.00 16.19 -1.15 34 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 18.85 -1.15 34 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 21.53 -1.28 34 0 12 0
30DEC26 440.00 P 0.00 0.00 0.00 24.70 -1.75 35 0 76 0
30DEC26 450.00 P 0.00 0.00 0.00 27.73 -2.50 34 0 85 0
30DEC26 460.00 P 0.00 0.00 0.00 31.76 -1.46 35 0 102 0
30DEC26 470.00 P 0.00 0.00 0.00 35.22 -1.91 34 0 143 0
30DEC26 480.00 P 0.00 0.00 0.00 39.51 -2.07 35 0 146 0
30DEC26 490.00 P 0.00 0.00 0.00 43.88 -2.23 35 0 27 0
30DEC26 500.00 P 0.00 0.00 0.00 48.69 -1.85 35 0 55 0
30DEC26 510.00 P 0.00 0.00 0.00 53.42 -2.18 35 0 0 0
30DEC26 520.00 P 57.96 57.96 57.96 57.96 -4.03 34 1 33 +1
30DEC26 530.00 P 0.00 0.00 0.00 63.66 -4.10 35 0 8 0
30DEC26 540.00 P 0.00 0.00 0.00 70.11 -2.35 35 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 74.84 -4.63 35 0 3 0
30DEC26 560.00 P 0.00 0.00 0.00 82.65 -2.76 36 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 89.32 -3.61 36 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 95.53 -1.74 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 102.49 -1.41 36 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 106.72 -4.38 34 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 113.94 -4.41 34 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 121.20 -4.45 34 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 128.50 -4.57 34 0 0 0
TOTAL PUT 1,138 91,471 +561
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$ 5.20
26FEB26 4.10 C 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.00 +0.05 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.90 +0.06 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.80 +0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
26FEB26 4.60 C 0.58 0.58 0.58 0.60 +0.05 0 1 1 0
26FEB26 4.70 C 0.00 0.00 0.00 0.50 +0.05 0 0 30 0
26FEB26 4.80 C 0.00 0.00 0.00 0.40 +0.06 0 0 0 0
26FEB26 4.90 C 0.31 0.31 0.28 0.31 +0.07 85 60 90 +60
26FEB26 5.00 C 0.24 0.24 0.24 0.21 +0.06 63 20 83 0
26FEB26 5.25 C 0.02 0.03 0.01 0.03 +0.01 46 413 2,565 -147
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 450 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 296 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 324 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 351 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.50 +0.04 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.40 +0.04 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.30 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.71 +0.05 0 0 10 0
30MAR26 4.60 C 0.00 0.00 0.00 0.62 +0.06 25 0 90 0
30MAR26 4.70 C 0.00 0.00 0.00 0.52 +0.05 21 0 245 0
30MAR26 4.80 C 0.00 0.00 0.00 0.42 +0.04 18 0 390 0
30MAR26 4.90 C 0.00 0.00 0.00 0.34 +0.05 21 0 753 0
30MAR26 5.00 C 0.28 0.28 0.25 0.26 +0.05 20 32 1,378 +20
30MAR26 5.25 C 0.10 0.12 0.10 0.10 +0.02 18 77 1,431 -48
30MAR26 5.50 C 0.04 0.05 0.04 0.04 +0.01 21 642 1,884 +632
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 0 165 0
30MAR26 6.00 C 0.01 0.01 0.01 0.01 0.00 28 5 35 +5
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 1,056 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 193 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 280 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.12 +0.05 16 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.02 +0.05 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.74 +0.05 25 0 0 0
29APR26 4.60 C 0.63 0.63 0.63 0.64 +0.05 22 1 1 +1
29APR26 4.70 C 0.00 0.00 0.00 0.55 +0.05 21 0 60 0
29APR26 4.80 C 0.00 0.00 0.00 0.46 +0.04 20 0 61 0
29APR26 4.90 C 0.00 0.00 0.00 0.38 +0.05 20 0 280 0
29APR26 5.00 C 0.00 0.00 0.00 0.31 +0.04 20 0 485 0
29APR26 5.25 C 0.16 0.17 0.16 0.15 +0.02 18 9 553 +9
29APR26 5.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 8 0
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 20 0 1,154 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.12 +0.04 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.83 +0.04 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.74 +0.04 17 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.64 +0.03 15 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.56 +0.04 18 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.48 +0.04 18 0 90 0
28MAY26 4.90 C 0.00 0.00 0.00 0.41 +0.05 19 0 340 0
28MAY26 5.00 C 0.00 0.00 0.00 0.34 +0.03 19 0 500 0
28MAY26 5.25 C 0.00 0.00 0.00 0.19 +0.02 18 1,000 1,250 +1,000
28MAY26 5.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 0.00 19 0 20 0
28MAY26 6.00 C 0.04 0.04 0.04 0.02 0.00 19 23 23 +23
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.13 +0.04 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.94 +0.04 17 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.84 +0.03 14 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.76 +0.05 20 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.66 +0.04 18 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 0.57 +0.03 17 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.50 +0.05 19 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 +0.05 20 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 +0.04 18 400 755 +310
29JUN26 5.25 C 0.00 0.00 0.00 0.21 +0.03 19 400 672 +400
29JUN26 5.50 C 0.16 0.16 0.16 0.12 +0.03 19 11 1,256 +11
29JUN26 5.75 C 0.00 0.00 0.00 0.06 +0.01 19 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 606 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 18 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 27 0 125 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 110 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.14 +0.05 20 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 1.05 +0.06 22 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.95 +0.05 20 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.87 +0.06 22 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.77 +0.06 20 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 +0.06 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.62 +0.06 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.54 +0.05 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 +0.04 20 0 0 0
29SEP26 5.00 C 0.38 0.38 0.38 0.40 +0.04 20 6 6 +6
29SEP26 5.25 C 0.00 0.00 0.00 0.27 +0.03 20 0 377 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 +0.02 19 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.11 +0.02 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 0.00 19 0 80 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.15 +0.06 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.06 +0.06 22 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.96 +0.06 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.89 +0.08 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 +0.07 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.73 +0.07 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.65 +0.06 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.57 +0.04 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.52 +0.05 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.45 +0.03 20 0 6 0
30DEC26 5.25 C 0.00 0.00 0.00 0.34 +0.03 20 0 147 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 +0.02 20 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 +0.02 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 730 0
30DEC26 6.25 C 0.10 0.10 0.10 0.09 +0.01 21 10 20 +10
30DEC26 6.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 21 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 3,110 22,144 +2,292
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 236 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 129 0 27 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 70 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 238 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 843 0
26FEB26 5.25 P 0.05 0.06 0.04 0.08 -0.05 47 78 447 +44
26FEB26 5.50 P 0.00 0.00 0.00 0.31 -0.06 81 0 190 0
26FEB26 5.75 P 0.00 0.00 0.00 0.56 -0.05 126 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.81 -0.05 167 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.06 -0.05 203 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.31 -0.05 238 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.56 -0.05 269 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.81 -0.05 298 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.06 -0.05 327 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.31 -0.05 354 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 205 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 26 0 104 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 610 0
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 23 0 643 0
30MAR26 4.90 P 0.03 0.03 0.03 0.03 -0.01 21 240 609 -240
30MAR26 5.00 P 0.04 0.04 0.04 0.05 -0.01 21 643 1,365 +45
30MAR26 5.25 P 0.12 0.12 0.12 0.15 -0.03 20 88 1,359 -12
30MAR26 5.50 P 0.31 0.31 0.31 0.33 -0.05 21 555 998 -71
30MAR26 5.75 P 0.00 0.00 0.00 0.57 -0.05 28 0 53 0
30MAR26 6.00 P 0.00 0.00 0.00 0.81 -0.06 32 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.06 -0.06 39 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.31 -0.05 46 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.56 -0.05 52 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.81 -0.05 57 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.06 -0.05 63 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.31 -0.05 68 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.56 -0.05 73 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.05 -0.06 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 -0.02 19 0 140 0
29APR26 4.90 P 0.00 0.00 0.00 0.05 -0.02 19 0 252 0
29APR26 5.00 P 0.00 0.00 0.00 0.07 -0.03 18 0 945 0
29APR26 5.25 P 0.17 0.19 0.17 0.18 -0.04 19 40 322 -8
29APR26 5.50 P 0.00 0.00 0.00 0.35 -0.05 19 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.57 -0.05 22 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.82 -0.05 28 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.06 -0.06 30 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.32 -0.04 39 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.56 -0.05 40 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.82 -0.04 48 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.06 -0.05 48 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.31 -0.05 52 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 -0.02 19 0 10 0
28MAY26 4.90 P 0.00 0.00 0.00 0.07 -0.03 19 0 331 0
28MAY26 5.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 735 0
28MAY26 5.25 P 0.18 0.21 0.18 0.21 -0.04 19 1,574 1,999 +1,574
28MAY26 5.50 P 0.36 0.36 0.36 0.38 -0.04 20 20 595 +20
28MAY26 5.75 P 0.00 0.00 0.00 0.59 -0.04 22 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.83 -0.04 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.07 -0.05 29 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.32 -0.04 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.56 -0.05 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.82 -0.04 41 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.06 -0.05 42 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.31 -0.05 45 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 121 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 17 0 309 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.02 18 0 23 0
29JUN26 4.70 P 0.07 0.07 0.07 0.07 -0.02 17 5 100 +5
29JUN26 4.80 P 0.00 0.00 0.00 0.10 -0.02 18 0 140 0
29JUN26 4.90 P 0.00 0.00 0.00 0.14 -0.02 18 0 42 0
29JUN26 5.00 P 0.16 0.16 0.16 0.18 -0.02 18 450 525 +182
29JUN26 5.25 P 0.00 0.00 0.00 0.31 -0.04 17 400 510 +299
29JUN26 5.50 P 0.00 0.00 0.00 0.49 -0.04 17 0 130 0
29JUN26 5.75 P 0.00 0.00 0.00 0.69 -0.05 14 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 0.91 -0.06 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.15 -0.05 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.63 -0.06 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 1.88 -0.05 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.12 -0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.38 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.64 -0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.86 -0.05 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.12 -0.04 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.01 19 0 12 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 -0.01 20 0 113 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 -0.02 19 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.02 19 0 70 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.03 19 0 40 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.03 19 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 -0.03 18 0 234 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 -0.03 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.25 -0.03 19 0 136 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 -0.04 18 0 38 0
29SEP26 5.50 P 0.00 0.00 0.00 0.57 -0.02 20 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.75 -0.04 19 0 3 0
29SEP26 6.00 P 0.93 0.93 0.93 0.95 -0.06 17 2 2 +2
29SEP26 6.25 P 0.00 0.00 0.00 1.17 -0.08 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.65 -0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.90 -0.07 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.15 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 -0.07 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.01 21 0 15 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 21 0 5 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 -0.02 21 0 20 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.02 21 0 127 0
30DEC26 4.60 P 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
30DEC26 4.80 P 0.24 0.24 0.24 0.25 -0.02 21 32 32 +32
30DEC26 4.90 P 0.00 0.00 0.00 0.29 -0.03 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.34 -0.03 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 -0.03 22 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.64 -0.05 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.83 -0.05 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.04 -0.05 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.26 -0.06 24 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.48 -0.07 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.73 -0.06 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.95 -0.08 25 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.19 -0.08 26 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.43 -0.08 26 0 0 0
TOTAL PUT 4,127 17,015 +1,872
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$ 12.40
26FEB26 7.75 C 0.00 0.00 0.00 4.66 -0.17 403 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 4.40 -0.15 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 4.15 -0.15 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.90 -0.15 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 3.65 -0.15 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.40 -0.15 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.15 -0.16 0 0 1 0
26FEB26 9.50 C 0.00 0.00 0.00 2.91 -0.14 243 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.65 -0.16 0 0 30 0
26FEB26 10.00 C 0.00 0.00 0.00 2.40 -0.16 0 0 17 0
26FEB26 10.50 C 0.00 0.00 0.00 1.90 -0.16 0 0 16 0
26FEB26 11.00 C 0.00 0.00 0.00 1.40 -0.15 0 0 364 -4
26FEB26 11.50 C 0.00 0.00 0.00 0.90 -0.13 0 0 400 0
26FEB26 12.00 C 0.61 0.61 0.42 0.42 -0.12 52 11 474 0
26FEB26 12.50 C 0.08 0.21 0.08 0.08 -0.09 47 40 276 +27
26FEB26 13.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 1,615 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 92 0 62 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 123 0 31 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 7.41 -0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 7.16 -0.10 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 6.91 -0.10 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 6.66 -0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.42 -0.10 96 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.17 -0.10 89 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.92 -0.10 83 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.67 -0.10 77 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.41 -0.11 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.17 -0.10 64 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.91 -0.11 0 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.67 -0.16 47 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.42 -0.13 0 0 91 0
30MAR26 8.25 C 0.00 0.00 0.00 4.17 -0.13 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.92 -0.16 0 0 8 0
30MAR26 8.75 C 0.00 0.00 0.00 3.67 -0.13 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.43 -0.15 48 0 209 0
30MAR26 9.25 C 0.00 0.00 0.00 3.17 -0.17 0 0 17 0
30MAR26 9.50 C 0.00 0.00 0.00 2.93 -0.16 39 0 20 0
30MAR26 9.75 C 0.00 0.00 0.00 2.68 -0.13 35 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.44 -0.18 38 0 48 0
30MAR26 10.50 C 0.00 0.00 0.00 1.93 -0.18 24 0 28 0
30MAR26 11.00 C 0.00 0.00 0.00 1.47 -0.19 29 0 54 0
30MAR26 11.50 C 0.00 0.00 0.00 1.06 -0.17 31 0 280 0
30MAR26 12.00 C 0.86 0.86 0.86 0.74 -0.13 33 64 103 +57
30MAR26 12.50 C 0.59 0.59 0.51 0.47 -0.14 33 56 185 -30
30MAR26 13.00 C 0.34 0.34 0.34 0.30 -0.10 35 56 238 +56
30MAR26 13.50 C 0.24 0.24 0.24 0.17 -0.07 35 10 117 0
30MAR26 14.00 C 0.15 0.15 0.15 0.09 -0.05 35 16 248 0
30MAR26 14.50 C 0.09 0.09 0.09 0.05 -0.03 35 21 246 0
30MAR26 15.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 32 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.02 35 0 60 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 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
29APR26 7.75 C 0.00 0.00 0.00 4.67 -0.16 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 4.42 -0.13 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.17 -0.13 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.92 -0.16 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.67 -0.13 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.43 -0.16 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 3.18 -0.16 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.94 -0.18 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.73 -0.08 35 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.47 -0.18 29 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.01 -0.18 30 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 1.60 -0.17 32 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.25 -0.14 33 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 0.94 -0.11 34 0 55 0
29APR26 12.50 C 0.79 0.79 0.79 0.69 -0.10 34 15 93 +15
29APR26 13.00 C 0.00 0.00 0.00 0.50 -0.08 35 0 90 0
29APR26 13.50 C 0.00 0.00 0.00 0.36 -0.05 35 0 30 0
29APR26 14.00 C 0.33 0.33 0.29 0.25 -0.03 36 30 37 +23
29APR26 14.50 C 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 15 0
29APR26 15.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.21 -0.10 30 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.97 -0.11 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.72 -0.11 32 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.45 -0.17 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.19 -0.17 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.01 -0.18 33 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.75 -0.20 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.53 -0.15 30 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.11 -0.18 32 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.79 -0.09 36 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.37 -0.10 32 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.08 -0.12 33 0 400 0
28MAY26 12.50 C 0.94 0.94 0.93 0.82 -0.13 33 30 128 +30
28MAY26 13.00 C 0.00 0.00 0.00 0.63 -0.09 33 0 16 0
28MAY26 13.50 C 0.00 0.00 0.00 0.47 -0.07 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.34 -0.06 34 0 55 0
28MAY26 14.50 C 0.00 0.00 0.00 0.24 -0.05 34 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.17 -0.04 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.21 -0.10 35 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.96 -0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.72 -0.10 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.47 -0.10 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.22 -0.10 31 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.97 -0.11 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.73 -0.10 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.48 -0.10 30 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.24 -0.10 33 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.97 -0.18 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.81 -0.07 41 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.49 -0.18 23 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.23 -0.22 0 0 2 0
29JUN26 9.50 C 0.00 0.00 0.00 3.04 -0.18 30 0 3 0
29JUN26 9.75 C 0.00 0.00 0.00 2.81 -0.18 30 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.59 -0.15 30 0 21 0
29JUN26 10.50 C 0.00 0.00 0.00 2.16 -0.18 29 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.81 -0.15 31 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.50 -0.06 32 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.26 -0.09 34 0 1,010 0
29JUN26 12.50 C 0.00 0.00 0.00 0.96 -0.09 33 0 40 0
29JUN26 13.00 C 0.00 0.00 0.00 0.76 -0.08 33 0 21 0
29JUN26 13.50 C 0.00 0.00 0.00 0.60 -0.07 33 0 82 0
29JUN26 14.00 C 0.00 0.00 0.00 0.48 -0.04 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.36 -0.04 34 0 15 0
29JUN26 15.00 C 0.00 0.00 0.00 0.27 -0.03 34 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 0.20 -0.03 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.50 -0.15 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.23 -0.10 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.98 -0.10 33 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.75 -0.14 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.48 -0.19 25 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.24 -0.22 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.04 -0.15 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.81 -0.15 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.49 -0.24 19 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.36 -0.10 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.06 -0.21 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.85 -0.17 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.66 -0.24 30 0 10 0
29SEP26 10.50 C 0.00 0.00 0.00 2.30 -0.23 31 0 31 0
29SEP26 11.00 C 0.00 0.00 0.00 1.97 -0.21 32 0 21 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 -0.09 32 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 1.42 -0.14 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.19 -0.10 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.99 -0.08 33 0 16 0
29SEP26 13.50 C 0.00 0.00 0.00 0.82 -0.09 33 0 13 0
29SEP26 14.00 C 0.00 0.00 0.00 0.71 -0.06 34 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.60 -0.04 34 0 5 0
29SEP26 15.00 C 0.00 0.00 0.00 0.48 -0.05 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 -0.04 34 0 8 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 9 0
29SEP26 16.50 C 0.00 0.00 0.00 0.26 -0.03 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 4.75 -0.14 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.50 -0.17 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.26 -0.20 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.04 -0.15 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.81 -0.15 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.60 -0.15 30 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.44 -0.09 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.24 -0.09 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.01 -0.14 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.80 -0.16 30 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.45 -0.14 30 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 2.15 -0.13 31 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.87 -0.11 31 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.63 -0.10 32 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.41 -0.10 32 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.21 -0.10 32 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.05 -0.09 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.92 -0.07 33 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 0.81 -0.05 33 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.69 -0.05 33 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.58 -0.05 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 0.50 -0.03 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.42 -0.03 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 -0.02 33 0 0 0
TOTAL CALL 349 11,835 +174
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 409 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 335 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 312 0 45 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 290 0 95 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 268 0 115 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 247 0 125 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 226 0 176 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 206 0 156 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 164 0 1,631 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 125 0 410 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 85 0 286 0
26FEB26 12.00 P 0.02 0.02 0.02 0.02 0.00 53 323 410 +255
26FEB26 12.50 P 0.00 0.00 0.00 0.19 +0.03 51 0 131 0
26FEB26 13.00 P 0.00 0.00 0.00 0.62 +0.11 69 0 41 0
26FEB26 13.50 P 0.00 0.00 0.00 1.10 +0.10 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 1.60 +0.10 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.10 +0.10 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.63 +0.13 218 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.11 +0.11 207 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.61 +0.11 231 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.17 +0.17 354 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.61 +0.11 277 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 111 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 0.00 100 0 10 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 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 76 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 50 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 39 0 38 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 35 0 818 0
30MAR26 11.00 P 0.07 0.07 0.07 0.08 0.00 35 20 571 0
30MAR26 11.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 166 0
30MAR26 12.00 P 0.29 0.29 0.29 0.33 0.00 35 5 52 +5
30MAR26 12.50 P 0.00 0.00 0.00 0.57 +0.02 35 0 3 0
30MAR26 13.00 P 0.00 0.00 0.00 0.89 +0.04 36 0 15 0
30MAR26 13.50 P 0.00 0.00 0.00 1.27 +0.07 37 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 1.71 +0.05 40 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.19 +0.14 45 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.68 +0.16 50 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.16 +0.16 53 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.71 +0.21 66 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.18 +0.18 67 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.62 +0.12 59 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 34 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 116 0
29APR26 9.75 P 0.00 0.00 0.00 0.04 0.00 37 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.10 +0.01 35 0 463 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 +0.01 35 0 486 0
29APR26 11.50 P 0.00 0.00 0.00 0.32 +0.02 35 0 76 0
29APR26 12.00 P 0.00 0.00 0.00 0.50 +0.03 34 0 15 0
29APR26 12.50 P 0.68 0.68 0.68 0.76 +0.06 35 15 30 +15
29APR26 13.00 P 0.00 0.00 0.00 1.08 +0.09 36 0 43 0
29APR26 13.50 P 0.00 0.00 0.00 1.44 +0.10 37 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 1.84 +0.12 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.28 +0.22 40 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.74 +0.09 43 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.22 +0.19 46 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.71 +0.20 50 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.18 +0.18 50 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.74 +0.18 61 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 0.00 33 0 103 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 0.00 33 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.16 +0.01 34 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.26 0.00 33 0 500 0
28MAY26 11.50 P 0.40 0.40 0.40 0.42 +0.02 34 1 670 0
28MAY26 12.00 P 0.00 0.00 0.00 0.62 +0.03 34 0 410 0
28MAY26 12.50 P 0.81 0.81 0.81 0.88 +0.07 34 15 15 +15
28MAY26 13.00 P 0.00 0.00 0.00 1.18 +0.07 35 0 45 0
28MAY26 13.50 P 0.00 0.00 0.00 1.52 +0.07 35 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.91 +0.05 36 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.33 +0.19 37 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.74 +0.05 36 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.22 +0.06 39 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.71 +0.07 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.18 +0.14 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.74 +0.18 52 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 39 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 0.00 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 34 0 104 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 34 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 0.00 33 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 0.00 34 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.09 +0.02 34 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.11 +0.01 34 0 278 0
29JUN26 10.00 P 0.00 0.00 0.00 0.14 +0.01 33 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.24 +0.02 34 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.37 +0.04 34 0 574 0
29JUN26 11.50 P 0.00 0.00 0.00 0.54 +0.04 34 0 6,400 0
29JUN26 12.00 P 0.00 0.00 0.00 0.75 +0.05 34 0 1,030 0
29JUN26 12.50 P 0.00 0.00 0.00 1.01 +0.06 35 0 51 0
29JUN26 13.00 P 0.00 0.00 0.00 1.31 +0.07 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 1.64 +0.06 35 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 2.01 +0.06 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.42 +0.07 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.85 +0.08 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.30 +0.10 39 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.77 +0.13 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.25 +0.16 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.75 +0.18 46 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 34 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 0.00 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 0.00 34 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.12 0.00 34 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.15 -0.01 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.20 +0.02 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.23 +0.01 33 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.29 +0.02 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.35 +0.02 34 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 0.49 +0.03 34 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 0.67 +0.05 34 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.89 +0.07 35 0 15 0
29SEP26 12.00 P 0.00 0.00 0.00 1.14 +0.09 35 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.41 +0.06 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 1.70 +0.09 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.98 +0.03 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.42 +0.10 36 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.81 +0.21 36 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.21 +0.14 37 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.62 +0.21 37 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.08 +0.20 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.51 +0.22 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.99 +0.21 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.08 0.00 33 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.13 0.00 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.16 0.00 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 +0.01 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 +0.01 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 +0.02 33 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 +0.02 33 0 0 0
30DEC26 10.00 P 0.46 0.46 0.46 0.47 +0.02 33 5 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.63 +0.03 33 0 114 0
30DEC26 11.00 P 0.00 0.00 0.00 0.82 +0.04 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.05 +0.06 33 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 +0.07 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.58 +0.09 34 0 4 0
30DEC26 13.00 P 0.00 0.00 0.00 1.89 +0.10 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.22 +0.10 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.57 +0.09 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.95 +0.09 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.34 +0.10 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.75 +0.11 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.18 +0.13 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.62 +0.14 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.04 +0.11 37 0 0 0
TOTAL PUT 384 19,035 +290
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$ 1.29
26FEB26 0.80 C 0.00 0.00 0.00 0.50 +0.03 616 0 0 0
26FEB26 0.85 C 0.00 0.00 0.00 0.45 +0.03 551 0 0 0
26FEB26 0.90 C 0.00 0.00 0.00 0.40 +0.03 489 0 0 0
26FEB26 0.95 C 0.00 0.00 0.00 0.34 +0.02 0 0 0 0
26FEB26 1.00 C 0.00 0.00 0.00 0.30 +0.03 372 0 0 0
26FEB26 1.05 C 0.00 0.00 0.00 0.25 +0.03 316 0 0 0
26FEB26 1.10 C 0.00 0.00 0.00 0.20 +0.03 262 0 0 0
26FEB26 1.15 C 0.00 0.00 0.00 0.15 +0.03 207 0 0 0
26FEB26 1.20 C 0.00 0.00 0.00 0.10 +0.02 152 0 30 0
26FEB26 1.25 C 0.04 0.04 0.04 0.05 0.00 94 21 25 0
26FEB26 1.30 C 0.00 0.00 0.00 0.02 -0.01 91 0 93 0
26FEB26 1.35 C 0.00 0.00 0.00 0.01 0.00 113 0 235 0
26FEB26 1.40 C 0.00 0.00 0.00 0.01 0.00 161 0 53 0
26FEB26 1.45 C 0.00 0.00 0.00 0.01 0.00 203 0 10 0
26FEB26 1.50 C 0.00 0.00 0.00 0.01 0.00 241 0 28 0
26FEB26 1.55 C 0.00 0.00 0.00 0.01 0.00 276 0 70 0
26FEB26 1.60 C 0.00 0.00 0.00 0.01 0.00 310 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.01 0.00 341 0 9 0
26FEB26 1.70 C 0.00 0.00 0.00 0.01 0.00 370 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.01 0.00 398 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.01 0.00 425 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.01 0.00 451 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.79 +0.02 0 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.74 +0.02 0 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.69 +0.02 0 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.64 +0.02 0 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.59 +0.02 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.54 +0.02 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.50 +0.03 102 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.45 +0.03 91 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.40 +0.03 80 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.34 +0.02 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 0.30 +0.03 60 0 50 0
30MAR26 1.05 C 0.00 0.00 0.00 0.25 +0.02 51 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 0.21 +0.03 55 0 0 0
30MAR26 1.15 C 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 0.12 +0.01 42 0 1 0
30MAR26 1.25 C 0.00 0.00 0.00 0.09 +0.01 43 0 47 0
30MAR26 1.30 C 0.00 0.00 0.00 0.07 +0.01 47 0 90 0
30MAR26 1.35 C 0.04 0.04 0.04 0.04 0.00 40 5 19 0
30MAR26 1.40 C 0.00 0.00 0.00 0.03 0.00 44 0 135 0
30MAR26 1.45 C 0.00 0.00 0.00 0.02 0.00 44 0 26 0
30MAR26 1.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30MAR26 1.55 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
30MAR26 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30MAR26 1.65 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.50 +0.03 70 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.45 +0.02 62 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.40 +0.03 54 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.35 +0.02 47 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.31 +0.03 53 0 0 0
29APR26 1.05 C 0.00 0.00 0.00 0.26 +0.02 45 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.18 +0.02 44 0 0 0
29APR26 1.20 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
29APR26 1.25 C 0.00 0.00 0.00 0.11 +0.01 40 0 1 0
29APR26 1.30 C 0.00 0.00 0.00 0.09 +0.01 42 0 30 0
29APR26 1.35 C 0.00 0.00 0.00 0.07 +0.01 43 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.06 +0.01 46 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.04 0.00 43 0 3 0
29APR26 1.50 C 0.04 0.04 0.04 0.03 0.00 43 10 10 +10
29APR26 1.55 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.50 +0.02 54 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.45 +0.02 48 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.40 +0.02 41 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.36 +0.03 49 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.31 +0.02 42 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.27 +0.02 43 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
28MAY26 1.15 C 0.00 0.00 0.00 0.19 +0.01 40 0 0 0
28MAY26 1.20 C 0.00 0.00 0.00 0.16 +0.01 41 0 0 0
28MAY26 1.25 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
28MAY26 1.30 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.08 +0.01 46 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.75 +0.02 79 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.70 +0.02 71 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.65 +0.02 63 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.60 +0.02 55 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.55 +0.02 49 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.50 +0.02 42 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.45 +0.02 36 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.41 +0.03 46 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.36 +0.02 40 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.32 +0.02 42 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.28 +0.02 42 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.24 +0.02 40 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.20 0.00 38 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.17 +0.01 38 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.15 +0.01 41 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.10 0.00 40 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.08 0.00 39 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.07 +0.01 41 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 76 0
29JUN26 1.55 C 0.00 0.00 0.00 0.05 +0.01 42 0 20 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 0.00 37 0 80 0
29JUN26 1.65 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 32 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 41 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.51 +0.03 52 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.46 +0.02 46 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.42 +0.03 48 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.37 +0.02 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.33 +0.02 42 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.30 +0.02 44 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.23 +0.02 42 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.20 +0.01 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.15 +0.01 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.13 +0.01 41 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 +0.01 43 0 1 0
29SEP26 1.55 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.06 0.00 40 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.05 0.00 40 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.04 0.00 39 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.03 0.00 38 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.51 +0.02 45 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.47 +0.02 46 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.42 +0.02 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.38 +0.01 41 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.35 +0.02 43 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.32 +0.02 44 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.29 +0.02 44 0 0 0
30DEC26 1.15 C 0.00 0.00 0.00 0.26 +0.02 43 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.21 +0.02 43 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.18 0.00 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.16 +0.01 41 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.14 0.00 40 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.13 +0.01 41 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.12 +0.01 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.10 0.00 40 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.09 0.00 41 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.06 0.00 40 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.05 0.00 39 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
TOTAL CALL 36 2,347 +10
26FEB26 0.80 P 0.00 0.00 0.00 0.01 0.00 617 0 0 0
26FEB26 0.85 P 0.00 0.00 0.00 0.01 0.00 552 0 0 0
26FEB26 0.90 P 0.00 0.00 0.00 0.01 0.00 492 0 0 0
26FEB26 0.95 P 0.00 0.00 0.00 0.01 0.00 430 0 0 0
26FEB26 1.00 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
26FEB26 1.05 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
26FEB26 1.10 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
26FEB26 1.15 P 0.00 0.00 0.00 0.01 0.00 208 0 50 0
26FEB26 1.20 P 0.00 0.00 0.00 0.01 0.00 153 0 38 0
26FEB26 1.25 P 0.00 0.00 0.00 0.01 -0.02 94 0 53 0
26FEB26 1.30 P 0.00 0.00 0.00 0.03 -0.02 91 0 64 0
26FEB26 1.35 P 0.00 0.00 0.00 0.07 -0.02 113 0 112 0
26FEB26 1.40 P 0.00 0.00 0.00 0.11 -0.03 0 0 8 0
26FEB26 1.45 P 0.00 0.00 0.00 0.16 -0.02 0 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.21 -0.03 0 0 1 0
26FEB26 1.55 P 0.00 0.00 0.00 0.26 -0.03 0 0 0 0
26FEB26 1.60 P 0.00 0.00 0.00 0.31 -0.02 0 0 0 0
26FEB26 1.65 P 0.00 0.00 0.00 0.36 -0.02 0 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.41 -0.02 0 0 0 0
26FEB26 1.75 P 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
26FEB26 1.80 P 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
26FEB26 1.85 P 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
30MAR26 0.45 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 0.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 119 0 110 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 86 0 15 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 75 0 10 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30MAR26 1.15 P 0.00 0.00 0.00 0.02 0.00 47 0 127 0
30MAR26 1.20 P 0.02 0.02 0.02 0.03 0.00 44 12 41 +10
30MAR26 1.25 P 0.00 0.00 0.00 0.05 -0.01 45 0 9 0
30MAR26 1.30 P 0.07 0.07 0.07 0.07 -0.02 42 5 182 -5
30MAR26 1.35 P 0.09 0.09 0.09 0.10 -0.02 42 100 110 +100
30MAR26 1.40 P 0.00 0.00 0.00 0.14 -0.02 46 0 54 0
30MAR26 1.45 P 0.00 0.00 0.00 0.18 -0.02 47 0 0 0
30MAR26 1.50 P 0.00 0.00 0.00 0.23 -0.02 54 0 0 0
30MAR26 1.55 P 0.00 0.00 0.00 0.27 -0.02 51 0 0 0
30MAR26 1.60 P 0.00 0.00 0.00 0.32 -0.02 57 0 0 0
30MAR26 1.65 P 0.00 0.00 0.00 0.36 -0.03 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.41 -0.03 0 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.46 -0.03 0 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.51 -0.03 0 0 3 0
30MAR26 1.85 P 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29APR26 1.15 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29APR26 1.20 P 0.00 0.00 0.00 0.05 -0.01 43 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.07 -0.01 43 0 10 0
29APR26 1.30 P 0.00 0.00 0.00 0.09 -0.02 40 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.12 -0.02 41 0 20 0
29APR26 1.40 P 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.24 -0.02 47 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.28 -0.02 46 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.33 -0.02 51 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.38 -0.01 55 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.42 -0.02 51 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.47 -0.02 55 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.52 -0.02 58 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
28MAY26 1.15 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
28MAY26 1.20 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
28MAY26 1.25 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.21 -0.02 43 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.25 -0.02 44 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.30 -0.02 49 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.34 -0.02 48 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.43 -0.02 50 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.48 -0.02 54 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.52 -0.03 50 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 -0.01 45 0 20 0
29JUN26 1.15 P 0.00 0.00 0.00 0.06 -0.01 42 0 20 0
29JUN26 1.20 P 0.00 0.00 0.00 0.08 -0.01 42 0 48 0
29JUN26 1.25 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.19 -0.02 43 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.35 -0.02 47 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.44 -0.02 49 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.48 -0.02 48 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.53 -0.02 50 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.58 -0.02 53 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.63 -0.02 56 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.68 -0.02 59 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.73 -0.02 61 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.83 -0.02 66 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.93 -0.02 70 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.03 -0.02 74 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 60 0
29SEP26 1.05 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.08 -0.01 41 0 20 0
29SEP26 1.15 P 0.00 0.00 0.00 0.10 -0.01 41 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.12 -0.02 40 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.15 -0.02 41 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.17 -0.02 39 0 12 0
29SEP26 1.35 P 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.24 -0.02 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.32 -0.02 43 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.36 -0.02 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.40 -0.02 44 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.44 -0.02 44 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.48 -0.02 43 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.53 -0.02 46 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.57 -0.02 45 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.62 -0.02 47 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.66 -0.02 45 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.71 -0.02 47 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.76 -0.02 49 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.85 -0.02 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.95 -0.02 52 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.05 -0.02 55 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.11 -0.01 43 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
30DEC26 1.20 P 0.00 0.00 0.00 0.15 -0.01 41 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.18 -0.01 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.21 -0.01 42 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.24 -0.01 42 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.27 -0.01 42 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.30 -0.02 41 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.34 -0.02 42 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.38 -0.02 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.42 -0.02 43 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.46 -0.02 43 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.50 -0.02 43 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.54 -0.02 43 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.59 -0.02 45 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.63 -0.01 44 0 0 0
TOTAL PUT 117 1,539 +105
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$ 3.18
26FEB26 2.00 C 0.00 0.00 0.00 1.18 -0.07 0 0 1 0
26FEB26 2.10 C 0.00 0.00 0.00 1.08 -0.07 0 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 0.88 -0.07 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 0.68 -0.07 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.58 -0.07 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.48 -0.07 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.38 -0.07 0 0 60 0
26FEB26 2.90 C 0.00 0.00 0.00 0.28 -0.07 0 0 35 0
26FEB26 3.00 C 0.00 0.00 0.00 0.18 -0.07 0 0 21 0
26FEB26 3.10 C 0.00 0.00 0.00 0.09 -0.07 56 0 105 0
26FEB26 3.20 C 0.00 0.00 0.00 0.02 -0.06 43 0 109 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 -0.02 70 0 48 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 105 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 136 0 10 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 165 0 6 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 217 0 2 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 264 0 2 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.48 -0.07 0 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.43 -0.07 0 0 0 0
30MAR26 1.80 C 0.00 0.00 0.00 1.38 -0.07 0 0 0 0
30MAR26 1.85 C 0.00 0.00 0.00 1.33 -0.07 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.28 -0.08 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.19 -0.06 77 0 5 0
30MAR26 2.10 C 0.00 0.00 0.00 1.09 -0.07 69 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 0.99 -0.06 62 0 1 0
30MAR26 2.30 C 0.00 0.00 0.00 0.89 -0.06 55 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 0.79 -0.07 48 0 60 0
30MAR26 2.50 C 0.00 0.00 0.00 0.70 -0.08 54 0 56 0
30MAR26 2.60 C 0.00 0.00 0.00 0.59 -0.07 35 0 20 0
30MAR26 2.70 C 0.00 0.00 0.00 0.49 -0.07 29 0 94 0
30MAR26 2.80 C 0.00 0.00 0.00 0.40 -0.08 32 0 141 0
30MAR26 2.90 C 0.00 0.00 0.00 0.31 -0.08 30 0 147 0
30MAR26 3.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 186 0
30MAR26 3.10 C 0.00 0.00 0.00 0.17 -0.05 32 0 170 0
30MAR26 3.20 C 0.11 0.11 0.11 0.11 -0.06 30 5 404 +2
30MAR26 3.30 C 0.00 0.00 0.00 0.08 -0.04 33 0 203 0
30MAR26 3.40 C 0.06 0.06 0.06 0.05 -0.03 32 5 72 0
30MAR26 3.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 49 0
30MAR26 3.60 C 0.00 0.00 0.00 0.02 -0.02 34 0 29 0
30MAR26 3.70 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 1.19 -0.07 39 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.99 -0.07 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.79 -0.07 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.70 -0.08 35 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.60 -0.07 30 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.51 -0.07 31 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.42 -0.06 29 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.34 -0.06 29 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.27 -0.06 30 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.21 -0.06 30 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.16 -0.05 30 0 34 0
29APR26 3.30 C 0.00 0.00 0.00 0.13 -0.04 33 0 30 0
29APR26 3.40 C 0.00 0.00 0.00 0.09 -0.04 31 0 2 0
29APR26 3.50 C 0.00 0.00 0.00 0.07 -0.03 33 0 8 0
29APR26 3.60 C 0.00 0.00 0.00 0.05 -0.02 33 0 10 0
29APR26 3.70 C 0.00 0.00 0.00 0.03 -0.03 31 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 1.00 -0.07 41 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.90 -0.07 36 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.80 -0.07 31 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.70 -0.08 27 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.61 -0.06 30 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.53 -0.06 33 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.44 -0.06 30 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.36 -0.05 29 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.29 -0.05 29 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.24 -0.05 31 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.19 -0.05 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.14 -0.05 30 0 20 0
28MAY26 3.40 C 0.00 0.00 0.00 0.11 -0.04 31 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.06 -0.03 31 0 1 0
28MAY26 3.70 C 0.00 0.00 0.00 0.05 -0.02 32 0 2 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.34 -0.07 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.29 -0.07 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.19 -0.07 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.00 -0.07 39 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.90 -0.07 34 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.80 -0.07 30 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.71 -0.07 32 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.62 -0.06 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.53 -0.06 30 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.44 -0.06 28 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.38 -0.05 31 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.31 -0.05 30 0 28 0
29JUN26 3.10 C 0.00 0.00 0.00 0.25 -0.05 30 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.20 -0.04 30 0 40 0
29JUN26 3.30 C 0.00 0.00 0.00 0.16 -0.03 30 0 19 0
29JUN26 3.40 C 0.17 0.17 0.17 0.12 -0.04 29 1 34 +1
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.03 29 0 3 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 -0.03 29 0 16 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 -0.02 31 0 2 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.02 29 0 2 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.02 29 0 1 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.02 29 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.19 -0.07 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.09 -0.07 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.00 -0.07 33 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.90 -0.07 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.81 -0.07 31 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.72 -0.07 30 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.63 -0.07 29 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.56 -0.05 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.47 -0.07 28 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.41 -0.06 29 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 -0.06 28 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 -0.05 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 -0.04 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 -0.03 29 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.18 -0.03 29 0 3 0
29SEP26 3.50 C 0.00 0.00 0.00 0.15 -0.03 29 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 -0.02 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 -0.02 29 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.19 -0.07 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.10 -0.07 32 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.00 -0.07 28 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.91 -0.06 29 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.82 -0.06 29 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.74 -0.07 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.66 -0.07 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.60 -0.05 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.53 -0.05 29 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.47 -0.04 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.42 -0.04 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.36 -0.04 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.32 -0.04 29 0 324 0
30DEC26 3.30 C 0.00 0.00 0.00 0.28 -0.03 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.24 -0.03 29 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.21 -0.03 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 -0.03 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.12 -0.01 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
TOTAL CALL 11 3,128 +3
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 500 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 454 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
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 0.00 328 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 249 0 35 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 211 0 64 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 174 0 345 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 136 0 82 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 97 0 79 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 77 0
26FEB26 3.20 P 0.00 0.00 0.00 0.05 +0.03 59 0 110 0
26FEB26 3.30 P 0.00 0.00 0.00 0.13 +0.06 71 0 20 0
26FEB26 3.40 P 0.00 0.00 0.00 0.23 +0.08 106 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.33 +0.07 137 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.43 +0.07 166 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.53 +0.07 193 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.63 +0.07 218 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.73 +0.08 243 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.83 +0.07 265 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 79 0 23 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 64 0 81 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 67 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 43 0 95 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 37 0 139 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 359 0
30MAR26 2.90 P 0.02 0.02 0.02 0.02 0.00 29 1 77 0
30MAR26 3.00 P 0.03 0.04 0.03 0.04 +0.01 29 12 178 +12
30MAR26 3.10 P 0.07 0.07 0.07 0.08 +0.02 31 4 126 0
30MAR26 3.20 P 0.00 0.00 0.00 0.12 +0.02 29 0 26 0
30MAR26 3.30 P 0.00 0.00 0.00 0.19 +0.04 32 0 1 0
30MAR26 3.40 P 0.00 0.00 0.00 0.27 +0.05 35 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.35 +0.05 35 0 14 0
30MAR26 3.60 P 0.00 0.00 0.00 0.44 +0.06 37 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.53 +0.05 37 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 0.63 +0.06 41 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.73 +0.06 46 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.83 +0.06 50 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.92 +0.06 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 32 0 68 0
29APR26 2.70 P 0.00 0.00 0.00 0.02 +0.01 32 0 12 0
29APR26 2.80 P 0.02 0.02 0.02 0.04 +0.02 34 1 43 +1
29APR26 2.90 P 0.03 0.03 0.03 0.05 +0.01 30 2 14 +2
29APR26 3.00 P 0.07 0.07 0.07 0.08 +0.01 30 4 21 +4
29APR26 3.10 P 0.00 0.00 0.00 0.12 +0.02 31 0 27 0
29APR26 3.20 P 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.30 +0.04 32 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.38 +0.04 33 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.46 +0.04 34 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.55 +0.05 35 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.65 +0.06 39 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.74 +0.06 39 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.84 +0.06 43 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.93 +0.06 41 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.03 +0.05 44 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 +0.01 32 0 4 0
28MAY26 2.80 P 0.00 0.00 0.00 0.06 +0.01 29 0 4 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 +0.01 29 0 3 0
28MAY26 3.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.18 +0.02 30 0 7 0
28MAY26 3.20 P 0.00 0.00 0.00 0.23 +0.03 29 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.29 +0.03 28 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.36 +0.04 28 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.44 +0.05 28 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.51 +0.03 24 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.60 +0.04 24 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.69 +0.05 22 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.78 +0.05 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 20 0
29JUN26 2.60 P 0.00 0.00 0.00 0.04 +0.01 30 0 8 0
29JUN26 2.70 P 0.00 0.00 0.00 0.05 +0.01 28 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.08 +0.01 29 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.11 +0.01 28 0 24 0
29JUN26 3.00 P 0.00 0.00 0.00 0.15 +0.02 28 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.20 +0.03 29 0 3 0
29JUN26 3.20 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.39 +0.03 29 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.47 +0.04 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.56 +0.05 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.64 +0.04 31 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.73 +0.05 32 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.82 +0.05 33 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.91 +0.05 32 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.01 +0.06 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.11 +0.07 37 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 27 0 3 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 28 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 28 0 89 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 0.00 27 0 10 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 0.00 27 0 20 0
29SEP26 2.70 P 0.07 0.07 0.07 0.09 +0.01 28 1 3 +1
29SEP26 2.80 P 0.00 0.00 0.00 0.12 +0.01 28 0 10 0
29SEP26 2.90 P 0.00 0.00 0.00 0.16 +0.02 28 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.21 +0.03 29 0 20 0
29SEP26 3.10 P 0.26 0.26 0.26 0.26 +0.04 29 4 14 0
29SEP26 3.20 P 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.36 +0.03 27 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.44 +0.04 29 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.51 +0.04 29 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.59 +0.04 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.67 +0.04 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.85 +0.05 31 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.93 +0.05 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.02 +0.05 30 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.11 +0.05 30 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.03 +0.01 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.07 +0.01 28 0 3 0
30DEC26 2.60 P 0.08 0.08 0.08 0.10 +0.02 28 1 8 +1
30DEC26 2.70 P 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.20 +0.02 28 0 2 0
30DEC26 3.00 P 0.00 0.00 0.00 0.24 +0.02 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.29 +0.03 28 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.35 +0.03 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.41 +0.04 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.47 +0.03 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.54 +0.03 28 0 1 0
30DEC26 3.60 P 0.00 0.00 0.00 0.61 +0.03 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.69 +0.03 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.87 +0.05 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.94 +0.03 28 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 +0.04 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 +0.04 28 0 0 0
TOTAL PUT 30 3,245 +21
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$ 36.70
26FEB26 20.00 C 0.00 0.00 0.00 16.83 +0.81 643 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 15.70 +0.68 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 14.70 +0.51 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.70 +0.68 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.95 +0.93 542 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.81 +0.65 419 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.76 +0.74 343 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.70 +0.68 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 8.70 +0.56 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.70 +0.68 0 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.77 +0.64 224 0 101 0
26FEB26 31.00 C 0.00 0.00 0.00 5.70 +0.52 0 0 115 0
26FEB26 32.00 C 0.00 0.00 0.00 4.84 +0.69 192 0 115 0
26FEB26 33.00 C 0.00 0.00 0.00 3.70 +0.67 0 0 114 0
26FEB26 34.00 C 2.07 3.15 2.07 2.70 +0.62 0 3 57 0
26FEB26 35.00 C 1.18 2.10 1.18 1.72 +0.45 52 2 52 0
26FEB26 36.00 C 0.70 0.90 0.65 0.82 +0.21 48 89 87 -56
26FEB26 37.00 C 0.24 0.55 0.19 0.27 +0.03 52 79 95 +44
26FEB26 38.00 C 0.09 0.22 0.08 0.06 -0.02 55 62 203 +60
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 81 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 135 0
26FEB26 41.00 C 0.03 0.03 0.03 0.01 0.00 96 15 157 +15
26FEB26 42.00 C 0.02 0.02 0.02 0.01 0.00 114 9 46 -9
26FEB26 43.00 C 0.02 0.02 0.02 0.01 0.00 131 20 63 -5
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 147 0 102 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 163 0 18 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 178 0 54 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 193 0 2 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 207 0 54 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 221 0 16 0
30MAR26 8.75 C 0.00 0.00 0.00 27.97 +0.63 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 27.72 +0.68 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 27.47 +0.44 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 27.21 +0.49 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 26.97 +0.48 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 26.78 +0.59 197 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 26.23 +0.70 139 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 25.77 +0.72 177 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 25.40 +0.83 212 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 24.73 +0.68 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 24.23 +0.68 0 0 7 0
30MAR26 13.00 C 0.00 0.00 0.00 23.73 +0.47 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 23.40 +0.84 184 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 22.95 +0.76 186 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 22.36 +0.83 163 0 1 0
30MAR26 15.00 C 0.00 0.00 0.00 21.74 +0.68 95 0 5 0
30MAR26 15.50 C 0.00 0.00 0.00 21.24 +0.68 82 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.77 +0.61 119 0 4 0
30MAR26 16.50 C 0.00 0.00 0.00 20.24 +0.68 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.74 +0.51 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.24 +0.46 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.91 +0.57 135 0 3 0
30MAR26 18.50 C 0.00 0.00 0.00 18.25 +0.68 77 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.70 +0.63 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.32 +0.75 105 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.83 +0.53 103 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 15.75 +0.67 0 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 14.76 +0.57 60 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 13.77 +0.53 62 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 12.95 +0.70 89 0 19 0
30MAR26 25.00 C 0.00 0.00 0.00 11.81 +0.59 63 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 10.78 +0.52 48 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 9.80 +0.58 49 0 2 0
30MAR26 28.00 C 0.00 0.00 0.00 8.84 +0.67 50 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 7.89 +0.57 49 0 19 0
30MAR26 30.00 C 0.00 0.00 0.00 6.82 +0.24 36 0 16 0
30MAR26 31.00 C 5.82 5.82 5.82 5.94 +0.22 41 1 2 0
30MAR26 32.00 C 0.00 0.00 0.00 5.11 +0.20 43 0 2 0
30MAR26 33.00 C 0.00 0.00 0.00 4.44 +0.41 48 0 39 0
30MAR26 34.00 C 3.80 3.80 3.80 3.75 +0.38 48 1 23 0
30MAR26 35.00 C 3.03 3.03 3.03 3.06 +0.20 47 1 58 -1
30MAR26 36.00 C 2.40 2.84 2.40 2.52 +0.21 48 45 408 +34
30MAR26 37.00 C 2.11 2.21 2.05 2.05 +0.18 48 18 130 +3
30MAR26 38.00 C 1.67 1.89 1.67 1.64 +0.13 48 6 39 -6
30MAR26 39.00 C 1.48 1.54 1.48 1.32 +0.12 49 17 44 +2
30MAR26 40.00 C 1.00 1.28 1.00 1.06 +0.12 50 70 82 +40
30MAR26 41.00 C 0.75 0.98 0.75 0.83 +0.11 50 13 16 +6
30MAR26 42.00 C 0.73 0.73 0.73 0.63 +0.08 50 6 121 +6
30MAR26 43.00 C 0.65 0.65 0.65 0.48 +0.06 50 1 79 0
30MAR26 44.00 C 0.52 0.52 0.52 0.35 +0.04 50 1 10 0
30MAR26 45.00 C 0.42 0.42 0.36 0.26 +0.03 50 15 83 +10
30MAR26 46.00 C 0.32 0.32 0.32 0.19 +0.02 50 1 17 +1
30MAR26 47.00 C 0.30 0.30 0.30 0.14 +0.02 50 1 23 +1
30MAR26 48.00 C 0.20 0.20 0.20 0.10 +0.01 50 1 10 +1
30MAR26 49.00 C 0.18 0.18 0.18 0.07 0.00 50 1 32 +1
29APR26 24.00 C 0.00 0.00 0.00 12.95 +0.70 60 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.02 +0.64 60 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.78 +0.37 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.80 +0.15 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.20 +0.46 53 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.03 +0.31 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.46 +0.44 51 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 6.38 +0.25 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.65 +0.47 44 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.16 +0.34 49 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.44 +0.25 47 0 12 0
29APR26 35.00 C 0.00 0.00 0.00 3.88 +0.36 48 0 83 0
29APR26 36.00 C 3.16 3.16 3.16 3.29 +0.23 47 30 100 +30
29APR26 37.00 C 0.00 0.00 0.00 2.83 +0.19 47 0 24 0
29APR26 38.00 C 0.00 0.00 0.00 2.44 +0.18 48 0 80 0
29APR26 39.00 C 2.33 2.33 2.33 2.09 +0.18 48 3 104 0
29APR26 40.00 C 0.00 0.00 0.00 1.80 +0.20 49 0 25 0
29APR26 41.00 C 1.70 1.70 1.70 1.51 +0.17 49 8 109 -8
29APR26 42.00 C 1.45 1.45 1.45 1.26 +0.15 49 1 30 0
29APR26 43.00 C 0.00 0.00 0.00 1.05 +0.13 49 0 2 0
29APR26 44.00 C 0.00 0.00 0.00 0.86 +0.10 48 0 30 0
29APR26 45.00 C 0.00 0.00 0.00 0.71 +0.09 48 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 0.58 +0.07 48 0 17 0
29APR26 47.00 C 0.00 0.00 0.00 0.47 +0.06 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.38 +0.05 48 0 0 0
29APR26 49.00 C 0.49 0.49 0.49 0.31 +0.04 48 1 8 +1
28MAY26 25.00 C 0.00 0.00 0.00 12.14 +0.76 59 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.94 +0.23 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.09 +0.44 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.20 +0.30 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.51 +0.79 51 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.48 +0.46 45 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.70 +0.26 45 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.92 +0.14 44 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.57 +0.49 50 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.89 +0.49 49 0 18 0
28MAY26 35.00 C 0.00 0.00 0.00 4.09 +0.12 46 0 0 0
28MAY26 36.00 C 3.80 4.10 3.80 3.80 +0.34 49 25 25 +25
28MAY26 37.00 C 0.00 0.00 0.00 3.32 +0.31 49 0 30 0
28MAY26 38.00 C 0.00 0.00 0.00 2.88 +0.27 49 0 45 0
28MAY26 39.00 C 0.00 0.00 0.00 2.50 +0.25 49 0 31 0
28MAY26 40.00 C 2.27 2.27 2.27 2.15 +0.21 48 30 22 +15
28MAY26 41.00 C 0.00 0.00 0.00 1.85 +0.19 48 0 16 0
28MAY26 42.00 C 0.00 0.00 0.00 1.58 +0.16 48 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 1.35 +0.14 48 0 15 0
28MAY26 44.00 C 0.00 0.00 0.00 1.15 +0.13 48 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 0.97 +0.13 48 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.82 +0.09 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.67 +0.07 48 0 10 0
28MAY26 48.00 C 0.00 0.00 0.00 0.56 +0.06 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.47 +0.05 48 0 1 0
29JUN26 9.75 C 0.00 0.00 0.00 27.01 +0.52 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.78 +0.51 112 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.24 +0.65 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.79 +0.70 105 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.50 +0.90 143 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.78 +0.64 80 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.28 +0.62 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.78 +0.52 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.40 +0.79 110 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.95 +0.74 112 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.36 +0.82 95 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.77 +0.45 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.24 +0.32 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.80 +0.49 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 20.46 +0.83 93 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.02 +0.73 95 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.34 +0.38 68 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 18.91 +0.57 78 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 18.49 +0.64 83 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.83 +0.58 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.41 +0.54 68 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.84 +0.54 51 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.76 +0.31 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.76 +0.53 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.77 +0.23 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.95 +0.45 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.14 +0.63 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.94 +0.23 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.18 +0.40 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.32 +0.31 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.51 +0.51 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.51 +0.15 43 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.84 +0.15 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.45 +0.67 50 0 7 0
29JUN26 33.00 C 0.00 0.00 0.00 5.70 +0.57 49 0 3 0
29JUN26 34.00 C 0.00 0.00 0.00 4.94 +0.13 46 0 16 0
29JUN26 35.00 C 0.00 0.00 0.00 4.45 +0.19 47 0 47 0
29JUN26 36.00 C 0.00 0.00 0.00 4.08 +0.28 49 0 54 0
29JUN26 37.00 C 0.00 0.00 0.00 3.64 +0.28 49 0 41 0
29JUN26 38.00 C 0.00 0.00 0.00 3.26 +0.29 49 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 2.90 +0.28 49 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 2.57 +0.26 49 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 2.26 +0.24 49 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 1.99 +0.21 49 0 1 0
29JUN26 43.00 C 0.00 0.00 0.00 1.75 +0.20 49 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 1.52 +0.16 49 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 1.34 +0.15 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 1.17 +0.14 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 1.02 +0.14 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.87 +0.11 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.75 +0.09 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.66 +0.08 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 0.46 +0.05 48 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.32 +0.03 48 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.24 +0.04 49 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.17 +0.03 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.39 +0.43 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.91 +0.57 67 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.49 +0.64 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.83 +0.58 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.41 +0.54 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.18 +0.88 71 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.76 +0.31 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.81 +0.38 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.97 +0.43 48 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.13 +0.59 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.31 +0.70 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.48 +0.49 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.68 +0.56 51 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.86 +0.85 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.16 +0.60 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.49 +0.47 50 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 7.84 +0.44 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.95 +0.25 46 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 6.70 +0.41 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.01 +0.31 48 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.48 +0.21 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 5.12 +0.27 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.72 +0.26 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 4.35 +0.24 49 0 1 0
29SEP26 39.00 C 0.00 0.00 0.00 4.03 +0.26 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.71 +0.28 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 3.39 +0.22 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.13 +0.23 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 2.86 +0.23 49 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 2.61 +0.18 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.33 +0.17 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.14 +0.18 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.94 +0.14 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.78 +0.13 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 1.64 +0.13 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.49 +0.13 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 1.20 +0.10 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.94 +0.07 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.76 +0.07 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.60 +0.05 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.24 +0.78 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.15 +0.60 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.29 +0.47 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.68 +0.77 51 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 11.63 +0.38 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.08 +0.55 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.51 +0.60 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.72 +0.55 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.12 +0.50 49 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.59 +0.62 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.94 +0.45 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.51 +0.48 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.06 +0.44 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.60 +0.52 49 0 12 0
30DEC26 36.00 C 0.00 0.00 0.00 5.96 +0.27 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.58 +0.29 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.23 +0.28 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.91 +0.27 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.61 +0.25 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.33 +0.24 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.07 +0.22 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.83 +0.18 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.64 +0.24 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.43 +0.36 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 3.19 +0.22 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.91 +0.14 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.81 +0.23 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.61 +0.29 48 0 0 0
TOTAL CALL 576 4,272 +210
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 452 0 1 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 418 0 1 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 354 0 3 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 325 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 296 0 5 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 269 0 90 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 243 0 11 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 217 0 28 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 191 0 103 0
26FEB26 30.00 P 0.01 0.01 0.01 0.01 0.00 166 1 160 0
26FEB26 31.00 P 0.01 0.01 0.01 0.01 0.00 142 1 240 -1
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 119 0 207 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 95 0 191 0
26FEB26 34.00 P 0.03 0.03 0.03 0.01 -0.05 71 5 120 0
26FEB26 35.00 P 0.09 0.09 0.05 0.02 -0.19 54 4 98 -1
26FEB26 36.00 P 0.48 0.48 0.18 0.15 -0.43 53 50 99 0
26FEB26 37.00 P 0.50 0.55 0.50 0.59 -0.65 55 5 35 0
26FEB26 38.00 P 1.08 1.08 1.08 1.39 -0.72 62 6 74 -6
26FEB26 39.00 P 0.00 0.00 0.00 2.37 -0.62 86 0 29 0
26FEB26 40.00 P 0.00 0.00 0.00 3.30 -0.73 0 0 45 0
26FEB26 41.00 P 0.00 0.00 0.00 4.30 -0.72 0 0 61 0
26FEB26 42.00 P 0.00 0.00 0.00 5.46 -0.70 191 0 1 0
26FEB26 43.00 P 0.00 0.00 0.00 6.30 -0.68 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.52 -0.62 257 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.30 -0.68 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.30 -0.68 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.30 -0.72 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.64 -0.34 380 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.61 -0.37 393 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 174 0 2 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 155 0 6 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 150 0 3 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 145 0 2 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 140 0 3 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 121 0 9 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 2 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 91 0 3 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 24 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 18 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 33 0
30MAR26 27.00 P 0.00 0.00 0.00 0.04 -0.02 51 0 22 0
30MAR26 28.00 P 0.00 0.00 0.00 0.07 -0.04 50 0 36 0
30MAR26 29.00 P 0.19 0.19 0.19 0.12 -0.06 50 1 112 +1
30MAR26 30.00 P 0.26 0.26 0.24 0.21 -0.09 50 21 72 0
30MAR26 31.00 P 0.40 0.40 0.36 0.33 -0.13 50 17 628 +1
30MAR26 32.00 P 0.57 0.60 0.48 0.51 -0.15 50 23 87 +19
30MAR26 33.00 P 0.80 0.82 0.73 0.74 -0.18 50 5 35 -2
30MAR26 34.00 P 1.13 1.13 1.00 1.03 -0.22 50 7 87 +1
30MAR26 35.00 P 1.31 1.38 1.31 1.41 -0.26 50 3 95 -1
30MAR26 36.00 P 2.03 2.03 1.73 1.85 -0.31 50 16 116 -13
30MAR26 37.00 P 2.20 2.31 2.20 2.37 -0.34 51 4 94 +3
30MAR26 38.00 P 3.10 3.10 2.82 2.98 -0.39 51 22 87 +15
30MAR26 39.00 P 3.47 3.47 3.47 3.64 -0.54 52 19 54 +19
30MAR26 40.00 P 0.00 0.00 0.00 4.38 -0.53 53 0 83 0
30MAR26 41.00 P 0.00 0.00 0.00 5.17 -0.59 54 0 7 0
30MAR26 42.00 P 0.00 0.00 0.00 6.00 -0.55 55 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 6.88 -0.31 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.56 -0.58 49 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.73 -0.42 61 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.70 -0.68 64 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.68 -0.50 67 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.68 -0.55 71 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 12.61 -0.59 71 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 0.11 -0.03 49 0 5 0
29APR26 27.00 P 0.00 0.00 0.00 0.17 -0.05 48 0 4 0
29APR26 28.00 P 0.00 0.00 0.00 0.26 -0.07 48 0 8 0
29APR26 29.00 P 0.00 0.00 0.00 0.38 -0.10 48 0 24 0
29APR26 30.00 P 0.00 0.00 0.00 0.54 -0.12 48 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.75 -0.13 49 0 76 0
29APR26 32.00 P 0.00 0.00 0.00 1.00 -0.14 48 0 32 0
29APR26 33.00 P 0.00 0.00 0.00 1.29 -0.17 48 0 35 0
29APR26 34.00 P 1.69 1.69 1.53 1.63 -0.23 48 8 30 -4
29APR26 35.00 P 2.14 2.15 1.99 2.05 -0.25 48 56 100 +51
29APR26 36.00 P 2.41 2.41 2.35 2.52 -0.28 48 16 63 +14
29APR26 37.00 P 0.00 0.00 0.00 3.07 -0.30 49 0 35 0
29APR26 38.00 P 0.00 0.00 0.00 3.67 -0.35 49 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 4.33 -0.19 50 0 85 0
29APR26 40.00 P 0.00 0.00 0.00 4.85 -0.57 47 0 27 0
29APR26 41.00 P 0.00 0.00 0.00 5.77 -0.31 51 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 6.55 -0.55 52 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 7.36 -0.54 52 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 8.22 -0.46 53 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.08 -0.29 54 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.00 -0.38 55 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.85 -0.63 55 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.76 -0.47 55 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.84 -0.53 61 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.25 -0.07 48 0 6 0
28MAY26 26.00 P 0.00 0.00 0.00 0.36 -0.10 48 0 10 0
28MAY26 27.00 P 0.00 0.00 0.00 0.51 -0.09 48 0 10 0
28MAY26 28.00 P 0.00 0.00 0.00 0.68 -0.11 48 0 18 0
28MAY26 29.00 P 0.00 0.00 0.00 0.88 -0.16 47 0 30 0
28MAY26 30.00 P 0.00 0.00 0.00 1.14 -0.19 47 0 56 0
28MAY26 31.00 P 0.00 0.00 0.00 1.44 -0.22 47 0 47 0
28MAY26 32.00 P 1.83 1.83 1.83 1.78 -0.27 47 1 46 +1
28MAY26 33.00 P 0.00 0.00 0.00 2.19 -0.29 47 0 46 0
28MAY26 34.00 P 0.00 0.00 0.00 2.64 -0.32 46 0 62 0
28MAY26 35.00 P 3.21 3.21 3.21 3.12 -0.37 46 1 34 0
28MAY26 36.00 P 3.79 3.79 3.79 3.67 -0.38 46 15 47 +2
28MAY26 37.00 P 0.00 0.00 0.00 4.26 -0.41 46 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 4.90 -0.41 46 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 5.59 -0.51 46 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 6.23 -0.56 45 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.96 -0.67 44 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.72 -0.81 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.52 -0.84 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.41 -0.65 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.26 -0.66 43 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.12 -0.84 42 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.00 -0.74 42 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.89 -0.75 40 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.79 -0.77 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 49 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.02 49 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.07 -0.01 49 0 5 0
29JUN26 21.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.16 -0.03 49 0 14 0
29JUN26 23.00 P 0.00 0.00 0.00 0.24 -0.04 49 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.34 -0.06 49 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.47 -0.05 49 0 5 0
29JUN26 26.00 P 0.00 0.00 0.00 0.61 -0.08 48 0 16 0
29JUN26 27.00 P 0.00 0.00 0.00 0.81 -0.11 48 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.03 -0.11 48 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 1.27 -0.14 48 0 25 0
29JUN26 30.00 P 1.45 1.45 1.45 1.57 -0.18 48 1 67 +1
29JUN26 31.00 P 0.00 0.00 0.00 1.90 -0.22 47 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 2.30 -0.23 47 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 2.71 -0.27 47 0 40 0
29JUN26 34.00 P 0.00 0.00 0.00 3.19 -0.28 47 0 31 0
29JUN26 35.00 P 0.00 0.00 0.00 3.70 -0.31 47 0 31 0
29JUN26 36.00 P 0.00 0.00 0.00 4.27 -0.30 47 0 22 0
29JUN26 37.00 P 0.00 0.00 0.00 4.90 -0.32 48 0 24 0
29JUN26 38.00 P 0.00 0.00 0.00 5.56 -0.34 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 6.24 -0.37 48 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.85 -0.56 47 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.63 -0.55 48 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.38 -0.60 47 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.18 -0.61 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.84 -0.69 45 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.81 -0.57 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.66 -0.58 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.48 -0.72 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.21 -0.89 44 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.26 -0.74 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.06 -0.84 44 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.40 -0.72 44 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.73 -0.85 41 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.07 -0.87 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.51 -0.84 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.10 -0.02 48 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.15 -0.03 48 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.18 -0.03 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 -0.04 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.26 -0.04 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.35 -0.06 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.48 -0.06 48 0 5 0
29SEP26 23.00 P 0.00 0.00 0.00 0.63 -0.09 48 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.80 -0.09 48 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.98 -0.13 48 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.19 -0.14 47 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.45 -0.20 47 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.78 -0.14 48 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.07 -0.20 47 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.43 -0.22 47 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.83 -0.24 47 0 11 0
29SEP26 32.00 P 0.00 0.00 0.00 3.25 -0.25 47 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 3.71 -0.29 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.23 -0.27 47 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 4.77 -0.28 47 0 18 0
29SEP26 36.00 P 0.00 0.00 0.00 5.35 -0.28 47 0 15 0
29SEP26 37.00 P 0.00 0.00 0.00 5.96 -0.29 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 6.61 -0.31 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.27 -0.34 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.98 -0.35 48 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.60 -0.52 47 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.36 -0.53 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.11 -0.55 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.91 -0.55 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.70 -0.57 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.43 -0.67 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.25 -0.75 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.08 -0.62 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.93 -0.70 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.76 -0.75 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.01 -0.78 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.28 -0.77 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.53 -0.83 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.95 -0.68 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.85 -0.06 48 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 1.05 -0.09 48 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.29 -0.09 48 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.55 -0.13 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.83 -0.15 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.13 -0.20 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.47 -0.22 48 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.85 -0.17 48 0 4 0
30DEC26 30.00 P 0.00 0.00 0.00 3.25 -0.19 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.68 -0.21 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.14 -0.24 48 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.64 -0.26 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.20 -0.25 48 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.76 -0.28 48 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 6.35 -0.29 48 0 3 0
30DEC26 37.00 P 0.00 0.00 0.00 6.96 -0.31 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.60 -0.33 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.27 -0.34 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.96 -0.34 49 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.54 -0.52 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.29 -0.51 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.02 -0.48 48 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.79 -0.50 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.57 -0.51 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.34 -0.56 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.14 -0.54 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.95 -0.55 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.70 -0.67 48 0 0 0
TOTAL PUT 308 5,053 +100
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$ 79.30
26FEB26 49.00 C 0.00 0.00 0.00 30.30 +0.08 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 29.30 +0.08 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 26.80 +0.15 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 24.30 +0.15 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 21.80 +0.08 0 0 7 0
26FEB26 60.00 C 0.00 0.00 0.00 19.30 +0.08 0 0 559 0
26FEB26 62.50 C 0.00 0.00 0.00 16.80 +0.08 0 0 2 0
26FEB26 65.00 C 0.00 0.00 0.00 14.31 +0.09 139 0 2 0
26FEB26 67.50 C 0.00 0.00 0.00 11.81 +0.09 114 0 1 0
26FEB26 70.00 C 0.00 0.00 0.00 9.31 +0.09 90 0 2 0
26FEB26 72.50 C 0.00 0.00 0.00 6.81 +0.08 66 0 252 0
26FEB26 75.00 C 0.00 0.00 0.00 4.31 +0.17 43 0 536 0
26FEB26 77.50 C 2.11 2.11 1.70 1.82 +0.08 24 38 965 -3
26FEB26 80.00 C 0.16 0.19 0.05 0.08 -0.05 18 185 5,357 -55
26FEB26 82.50 C 0.00 0.00 0.00 0.07 -0.05 51 0 2,881 0
26FEB26 85.00 C 0.00 0.00 0.00 0.06 -0.05 77 0 3,329 0
26FEB26 87.50 C 0.00 0.00 0.00 0.05 -0.05 99 0 3,973 0
26FEB26 90.00 C 0.00 0.00 0.00 0.04 -0.05 118 0 1,402 0
26FEB26 92.50 C 0.00 0.00 0.00 0.03 -0.05 134 0 1,526 0
26FEB26 95.00 C 0.00 0.00 0.00 0.02 -0.05 145 0 618 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.05 151 0 808 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.04 167 0 243 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.03 183 0 304 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.02 198 0 240 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.01 213 0 123 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 227 0 257 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 267 0 45 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 280 0 60 0
27FEB26 49.00 C 0.00 0.00 0.00 30.31 +0.09 208 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 29.31 +0.09 199 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 26.81 +0.15 176 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 24.31 +0.13 155 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 21.82 +0.09 165 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 19.32 +0.10 144 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 16.82 +0.09 124 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 14.33 +0.11 114 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 11.81 +0.09 0 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 9.34 +0.10 80 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 6.85 +0.12 63 0 0 0
27FEB26 75.00 C 0.00 0.00 0.00 4.34 +0.19 40 0 2 0
27FEB26 77.50 C 0.00 0.00 0.00 1.97 +0.20 31 0 33 0
27FEB26 80.00 C 0.23 0.23 0.14 0.13 -0.06 16 23 190 +23
27FEB26 82.50 C 0.00 0.00 0.00 0.07 -0.05 36 0 63 0
27FEB26 85.00 C 0.00 0.00 0.00 0.06 -0.05 54 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.05 -0.05 70 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.04 -0.05 83 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.03 -0.05 94 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 0.02 -0.05 103 0 0 0
27FEB26 97.50 C 0.00 0.00 0.00 0.01 -0.05 107 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 0.01 -0.04 118 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.01 -0.03 129 0 0 0
27FEB26 105.00 C 0.00 0.00 0.00 0.01 -0.02 140 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 0.01 -0.01 150 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 30.43 -0.56 147 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 29.57 +0.27 164 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 27.59 +0.87 191 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 24.60 +0.42 137 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 22.09 +0.36 122 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 19.34 -0.33 0 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 16.85 +0.12 56 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 14.78 +0.56 94 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 12.21 +0.49 76 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 9.37 +0.12 36 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 6.89 +0.05 30 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 4.46 +0.21 25 0 1 0
06MAR26 77.50 C 0.00 0.00 0.00 2.10 +0.13 17 0 0 0
06MAR26 80.00 C 0.59 0.65 0.41 0.44 -0.05 14 59 74 +40
06MAR26 82.50 C 0.10 0.10 0.09 0.10 -0.02 18 27 247 +27
06MAR26 85.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 12 0
06MAR26 87.50 C 0.00 0.00 0.00 0.05 -0.05 33 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.04 -0.05 39 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.03 -0.05 44 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 0.02 -0.05 48 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 0.01 -0.05 50 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 -0.03 60 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.02 66 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 30.82 -0.17 98 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 29.57 +0.25 78 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.59 +0.87 97 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 24.60 +0.41 65 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 22.49 +0.66 76 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 19.37 -0.30 0 0 13 0
30MAR26 62.50 C 0.00 0.00 0.00 17.47 +0.63 59 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 14.78 +0.45 45 0 2 0
30MAR26 67.50 C 0.00 0.00 0.00 12.21 +0.35 36 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 9.83 +0.43 33 0 10 0
30MAR26 72.50 C 0.00 0.00 0.00 6.96 +0.12 0 0 25 0
30MAR26 75.00 C 4.67 4.67 4.60 4.70 +0.12 16 4 516 +4
30MAR26 77.50 C 2.92 2.92 2.85 2.70 +0.10 15 32 1,142 0
30MAR26 80.00 C 1.42 1.42 1.13 1.15 -0.03 14 258 5,712 +96
30MAR26 82.50 C 0.54 0.63 0.49 0.58 +0.04 17 161 5,205 +8
30MAR26 85.00 C 0.28 0.29 0.26 0.31 +0.04 19 61 4,782 +51
30MAR26 87.50 C 0.15 0.16 0.14 0.19 +0.05 22 51 4,143 +51
30MAR26 90.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 4,542 0
30MAR26 92.50 C 0.07 0.07 0.07 0.08 0.00 26 100 8,383 +100
30MAR26 95.00 C 0.05 0.05 0.05 0.06 -0.01 29 17 540 0
30MAR26 97.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 568 0
30MAR26 100.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 985 0
30MAR26 102.50 C 0.00 0.00 0.00 0.03 -0.01 35 0 784 0
30MAR26 105.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 1,393 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.01 36 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 44 0 223 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 46 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 30.82 -0.38 67 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 29.57 +0.25 45 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.59 +0.55 67 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 24.60 +0.28 37 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 22.49 0.00 51 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 20.16 +0.23 50 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 17.47 +0.63 39 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 14.78 -0.06 29 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 12.38 +0.07 27 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 9.83 +0.15 20 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 7.63 +0.32 21 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 5.10 -0.14 15 0 383 0
29APR26 77.50 C 3.49 3.49 3.20 3.20 +0.02 14 128 790 +126
29APR26 80.00 C 1.85 1.85 1.74 1.74 -0.02 14 140 1,548 0
29APR26 82.50 C 1.12 1.15 0.96 1.00 +0.01 15 47 1,939 +43
29APR26 85.00 C 0.58 0.58 0.58 0.59 +0.01 17 1 2,295 0
29APR26 87.50 C 0.00 0.00 0.00 0.37 +0.03 18 0 2,004 0
29APR26 90.00 C 0.00 0.00 0.00 0.24 +0.04 20 0 455 0
29APR26 92.50 C 0.00 0.00 0.00 0.16 +0.03 21 0 1,720 0
29APR26 95.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 290 0
29APR26 97.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 29 0
29APR26 107.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.02 +0.01 30 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 31.30 +0.10 66 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 29.61 +0.09 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 27.59 +0.40 52 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 24.83 +0.11 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 22.78 +0.16 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 20.16 +0.23 39 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 17.47 +0.18 29 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 14.90 +0.06 23 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 12.70 +0.39 25 0 0 0
28MAY26 70.00 C 9.93 9.93 9.93 9.83 -0.07 12 14 29 +14
28MAY26 72.50 C 0.00 0.00 0.00 7.63 +0.32 15 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 5.39 -0.09 14 0 571 0
28MAY26 77.50 C 0.00 0.00 0.00 3.63 +0.01 14 0 329 0
28MAY26 80.00 C 2.45 2.45 2.45 2.26 -0.03 14 1 272 +1
28MAY26 82.50 C 1.41 1.41 1.39 1.41 +0.02 15 60 1,049 0
28MAY26 85.00 C 0.00 0.00 0.00 0.89 -0.01 16 0 621 0
28MAY26 87.50 C 0.57 0.57 0.57 0.58 +0.02 17 24 708 +24
28MAY26 90.00 C 0.00 0.00 0.00 0.40 +0.04 18 0 350 0
28MAY26 92.50 C 0.00 0.00 0.00 0.27 +0.04 19 0 662 0
28MAY26 95.00 C 0.00 0.00 0.00 0.19 +0.04 21 0 148 0
28MAY26 97.50 C 0.00 0.00 0.00 0.14 +0.03 22 0 12 0
28MAY26 100.00 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.08 +0.03 24 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 31.30 +0.10 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 29.90 +0.29 50 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.76 +0.57 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.46 +0.74 53 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.80 +0.18 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.35 +0.42 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.80 +0.25 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 14.90 +0.05 21 0 3 0
29JUN26 67.50 C 0.00 0.00 0.00 12.70 +0.19 24 0 1 0
29JUN26 70.00 C 0.00 0.00 0.00 9.94 -0.02 15 0 306 0
29JUN26 72.50 C 0.00 0.00 0.00 7.63 -0.05 15 0 148 0
29JUN26 75.00 C 0.00 0.00 0.00 5.40 -0.10 13 0 320 0
29JUN26 77.50 C 3.71 3.71 3.71 3.73 +0.02 14 2 432 +2
29JUN26 80.00 C 0.00 0.00 0.00 2.26 -0.03 14 0 673 0
29JUN26 82.50 C 0.00 0.00 0.00 1.41 +0.02 15 0 1,577 0
29JUN26 85.00 C 1.04 1.04 1.04 0.89 -0.01 16 4 4,227 0
29JUN26 87.50 C 0.72 0.72 0.72 0.58 +0.02 17 2 1,349 +2
29JUN26 90.00 C 0.51 0.51 0.51 0.40 +0.04 18 1 2,575 -1
29JUN26 92.50 C 0.40 0.40 0.40 0.27 +0.04 19 4 1,928 0
29JUN26 95.00 C 0.00 0.00 0.00 0.19 +0.04 20 0 2,085 0
29JUN26 97.50 C 0.00 0.00 0.00 0.14 +0.03 21 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.10 +0.03 21 0 620 0
29JUN26 102.50 C 0.00 0.00 0.00 0.08 +0.03 22 0 206 0
29JUN26 105.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 484 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 23 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 24 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 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 31.30 +0.10 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 29.90 +0.26 42 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 27.76 +0.14 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 25.46 +0.25 44 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 22.80 +0.18 38 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.35 +0.42 34 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.80 +0.25 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 14.90 +0.05 19 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.70 +0.19 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.94 -0.25 13 0 26 0
29SEP26 72.50 C 0.00 0.00 0.00 7.72 -0.07 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 5.94 +0.09 15 0 344 0
29SEP26 77.50 C 0.00 0.00 0.00 4.48 +0.05 16 0 43 0
29SEP26 80.00 C 0.00 0.00 0.00 3.33 +0.03 16 0 2,279 0
29SEP26 82.50 C 0.00 0.00 0.00 2.62 +0.01 18 0 301 0
29SEP26 85.00 C 1.70 1.71 1.60 2.11 -0.01 19 13 1,200 +11
29SEP26 87.50 C 1.30 1.30 1.30 1.74 -0.01 20 1 1,371 0
29SEP26 90.00 C 0.00 0.00 0.00 1.47 -0.01 21 0 3,051 0
29SEP26 92.50 C 0.00 0.00 0.00 1.27 -0.01 22 0 256 0
29SEP26 95.00 C 0.56 0.56 0.56 1.11 0.00 23 20 1,206 0
29SEP26 97.50 C 0.48 0.48 0.48 0.99 0.00 25 2 87 -2
29SEP26 100.00 C 0.37 0.37 0.37 0.90 0.00 26 1 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.81 -0.01 27 0 421 0
29SEP26 105.00 C 0.00 0.00 0.00 0.75 -0.01 28 0 165 0
29SEP26 107.50 C 0.00 0.00 0.00 0.71 0.00 29 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.67 0.00 30 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.64 0.00 31 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.61 0.00 32 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.59 0.00 33 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.58 0.00 34 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 31.30 +0.10 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.93 +0.29 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 27.86 +0.24 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 25.46 +0.25 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.80 +0.18 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.35 +0.42 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.80 +0.25 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.90 +0.05 17 0 86 0
30DEC26 67.50 C 0.00 0.00 0.00 12.86 +0.35 19 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.03 -0.16 13 0 57 0
30DEC26 72.50 C 0.00 0.00 0.00 8.08 +0.13 14 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 6.37 +0.21 15 0 157 0
30DEC26 77.50 C 4.75 4.75 4.61 4.98 +0.11 15 60 1,457 +30
30DEC26 80.00 C 3.40 3.40 3.40 3.84 0.00 15 1 917 0
30DEC26 82.50 C 0.00 0.00 0.00 3.20 +0.03 17 0 605 0
30DEC26 85.00 C 0.00 0.00 0.00 2.70 +0.05 18 0 809 0
30DEC26 87.50 C 0.00 0.00 0.00 2.36 +0.11 19 0 2,749 0
30DEC26 90.00 C 0.00 0.00 0.00 2.07 +0.12 20 0 846 0
30DEC26 92.50 C 0.00 0.00 0.00 1.86 +0.17 21 0 458 0
30DEC26 95.00 C 0.00 0.00 0.00 1.68 +0.17 22 0 344 0
30DEC26 97.50 C 0.00 0.00 0.00 1.56 +0.21 23 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 1.44 +0.22 24 0 173 0
30DEC26 102.50 C 0.00 0.00 0.00 1.35 +0.22 25 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 1.29 +0.25 26 0 261 0
30DEC26 107.50 C 0.00 0.00 0.00 1.24 +0.28 28 0 42 0
30DEC26 110.00 C 0.29 0.29 0.29 1.20 +0.28 29 7 150 +7
30DEC26 112.50 C 0.00 0.00 0.00 1.16 +0.28 30 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 1.13 +0.29 31 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.12 +0.31 32 0 15 0
TOTAL CALL 1,549 122,532 +599
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 291 0 90 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 232 0 60 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 204 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 177 0 60 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 150 0 99 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 -0.01 99 0 271 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 -0.03 73 0 595 0
26FEB26 75.00 P 0.01 0.01 0.01 0.01 -0.07 48 10 2,315 -10
26FEB26 77.50 P 0.03 0.03 0.02 0.02 -0.20 26 33 3,285 -33
26FEB26 80.00 P 0.62 0.90 0.56 0.81 -0.23 21 360 5,030 -107
26FEB26 82.50 P 2.99 3.45 2.99 3.35 -0.25 63 36 1,176 0
26FEB26 85.00 P 5.90 5.90 5.85 5.98 -0.11 112 36 971 0
26FEB26 87.50 P 0.00 0.00 0.00 8.59 -0.15 158 0 380 0
26FEB26 90.00 P 0.00 0.00 0.00 10.75 -0.58 124 0 90 0
26FEB26 92.50 P 0.00 0.00 0.00 13.33 -0.60 171 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 15.83 -0.70 195 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 18.33 -0.81 217 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 20.83 -0.93 238 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 23.33 -1.05 258 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 25.81 -1.20 271 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 28.33 -1.33 297 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 30.84 -1.46 319 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 33.31 -1.65 325 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 35.81 -1.83 341 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 38.33 -1.99 366 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 40.83 -2.19 382 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 238 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
27FEB26 67.50 P 0.00 0.00 0.00 0.02 +0.01 95 0 0 0
27FEB26 70.00 P 0.00 0.00 0.00 0.03 +0.01 81 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.04 0.00 63 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
27FEB26 77.50 P 0.02 0.02 0.02 0.15 -0.10 31 45 139 +45
27FEB26 80.00 P 0.00 0.00 0.00 0.84 -0.25 17 0 225 0
27FEB26 82.50 P 0.00 0.00 0.00 3.36 -0.24 46 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 5.98 -0.11 80 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 8.59 -0.15 112 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 10.87 -0.46 110 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 13.39 -0.54 131 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 15.83 -0.70 138 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 18.37 -0.77 161 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 20.91 -0.85 184 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 23.35 -1.03 188 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 25.91 -1.10 214 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 28.35 -1.31 215 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 30.84 -1.46 226 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
06MAR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
06MAR26 70.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
06MAR26 72.50 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
06MAR26 75.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
06MAR26 77.50 P 0.19 0.19 0.19 0.31 -0.09 19 100 133 +100
06MAR26 80.00 P 1.01 1.16 1.00 1.13 -0.20 15 81 118 +80
06MAR26 82.50 P 3.00 3.00 3.00 3.36 -0.24 22 5 5 +5
06MAR26 85.00 P 0.00 0.00 0.00 5.98 -0.11 38 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 8.59 -0.15 54 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 10.87 -0.46 53 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 13.39 -0.54 63 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 15.83 -0.70 67 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 18.53 -0.61 88 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 20.91 -0.85 89 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 23.35 -1.03 91 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 25.91 -1.10 103 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 28.35 -1.31 105 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 30.84 -1.46 110 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 119 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 72 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 37 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 219 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 26 0 190 0
30MAR26 67.50 P 0.00 0.00 0.00 0.03 +0.02 25 0 446 0
30MAR26 70.00 P 0.00 0.00 0.00 0.06 +0.03 22 0 562 0
30MAR26 72.50 P 0.00 0.00 0.00 0.15 +0.06 20 0 878 0
30MAR26 75.00 P 0.21 0.22 0.20 0.34 +0.05 18 54 4,590 +45
30MAR26 77.50 P 0.56 0.67 0.56 0.77 -0.04 16 281 7,920 +250
30MAR26 80.00 P 1.54 1.80 1.54 1.75 -0.10 15 385 5,320 +264
30MAR26 82.50 P 3.35 3.70 3.35 3.64 -0.08 17 180 4,700 +15
30MAR26 85.00 P 5.90 5.91 5.90 5.98 -0.11 21 40 3,832 0
30MAR26 87.50 P 0.00 0.00 0.00 8.59 -0.15 29 0 1,033 0
30MAR26 90.00 P 0.00 0.00 0.00 10.87 -0.46 30 0 100 -821
30MAR26 92.50 P 0.00 0.00 0.00 13.60 -0.33 41 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 15.83 -0.70 38 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 18.53 -0.61 49 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.91 -0.85 49 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 23.35 -1.03 51 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.99 -1.02 60 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 28.35 -1.31 58 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.84 -1.46 61 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 33.84 -1.12 82 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.81 -1.83 66 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 38.92 -1.40 91 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.83 -2.19 74 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 41 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 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 0.00 26 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 271 0
29APR26 70.00 P 0.00 0.00 0.00 0.12 -0.03 18 0 681 0
29APR26 72.50 P 0.00 0.00 0.00 0.26 -0.06 17 0 905 0
29APR26 75.00 P 0.00 0.00 0.00 0.55 -0.10 16 0 2,060 0
29APR26 77.50 P 0.92 1.03 0.92 1.11 -0.14 15 423 5,012 -201
29APR26 80.00 P 2.18 2.18 2.05 2.14 -0.09 14 79 1,204 +13
29APR26 82.50 P 3.59 3.81 3.59 3.93 -0.06 16 166 1,909 +153
29APR26 85.00 P 0.00 0.00 0.00 6.06 -0.03 17 0 277 0
29APR26 87.50 P 0.00 0.00 0.00 8.59 -0.15 22 0 22 0
29APR26 90.00 P 0.00 0.00 0.00 10.87 -0.46 23 0 313 0
29APR26 92.50 P 0.00 0.00 0.00 13.60 -0.33 31 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 15.86 -0.67 30 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 18.53 -0.61 37 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 20.91 -0.85 38 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 23.35 -1.03 39 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.07 -0.94 47 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 28.35 -1.31 45 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 30.92 -1.38 50 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 33.84 -1.12 61 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 34 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 0.00 21 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.01 18 0 180 0
28MAY26 65.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 230 0
28MAY26 67.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 249 0
28MAY26 70.00 P 0.00 0.00 0.00 0.15 -0.02 16 0 127 0
28MAY26 72.50 P 0.00 0.00 0.00 0.34 -0.04 15 0 617 0
28MAY26 75.00 P 0.65 0.65 0.61 0.71 -0.09 15 81 1,307 +19
28MAY26 77.50 P 1.27 1.29 1.25 1.37 -0.14 14 32 2,093 +31
28MAY26 80.00 P 2.42 2.42 2.42 2.49 -0.10 14 15 330 +15
28MAY26 82.50 P 4.19 4.19 4.16 4.26 -0.06 16 40 1,029 +10
28MAY26 85.00 P 6.22 6.22 6.22 6.25 -0.03 17 60 329 0
28MAY26 87.50 P 8.49 8.49 8.49 8.59 -0.15 19 19 90 -19
28MAY26 90.00 P 0.00 0.00 0.00 11.05 -0.28 23 0 210 0
28MAY26 92.50 P 0.00 0.00 0.00 13.60 -0.33 26 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 15.86 -0.67 26 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 18.53 -0.61 32 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 20.91 -0.85 33 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.35 -1.03 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.47 -0.54 46 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.35 -1.31 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 30.92 -1.38 43 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 22 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 0.01 -0.03 16 0 101 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 -0.04 16 0 441 0
29JUN26 65.00 P 0.11 0.11 0.11 0.07 -0.08 15 30 570 +30
29JUN26 67.50 P 0.00 0.00 0.00 0.18 -0.13 15 0 395 0
29JUN26 70.00 P 0.35 0.35 0.35 0.39 -0.21 14 16 4,088 +1
29JUN26 72.50 P 0.69 0.69 0.68 0.81 -0.26 14 164 4,726 +164
29JUN26 75.00 P 0.00 0.00 0.00 1.51 -0.28 14 0 2,575 0
29JUN26 77.50 P 2.48 2.48 2.48 2.55 -0.29 13 1 3,985 +1
29JUN26 80.00 P 3.83 4.00 3.83 3.97 -0.27 12 320 3,650 +81
29JUN26 82.50 P 5.82 5.82 5.82 5.89 -0.23 13 34 2,504 0
29JUN26 85.00 P 0.00 0.00 0.00 8.01 -0.19 12 0 1,334 0
29JUN26 87.50 P 0.00 0.00 0.00 10.84 +0.15 19 0 1,280 0
29JUN26 90.00 P 0.00 0.00 0.00 12.51 -0.21 0 0 445 0
29JUN26 92.50 P 0.00 0.00 0.00 14.88 -0.34 0 0 198 0
29JUN26 95.00 P 0.00 0.00 0.00 18.01 +0.58 23 0 429 0
29JUN26 97.50 P 0.00 0.00 0.00 19.91 -0.13 0 0 75 0
29JUN26 100.00 P 0.00 0.00 0.00 22.82 +0.61 25 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 24.52 -0.09 0 0 90 0
29JUN26 105.00 P 0.00 0.00 0.00 26.79 -0.25 0 0 39 0
29JUN26 107.50 P 0.00 0.00 0.00 30.40 +0.74 33 0 90 0
29JUN26 110.00 P 0.00 0.00 0.00 31.75 -0.55 0 0 30 0
29JUN26 112.50 P 0.00 0.00 0.00 34.00 -0.96 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 37.37 -0.27 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 38.94 -1.38 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 42.56 -0.46 34 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 19 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 0.01 -0.01 14 0 87 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.02 14 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 -0.03 15 0 45 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 -0.06 15 0 90 0
29SEP26 67.50 P 0.66 0.66 0.66 0.54 -0.10 15 1 109 +1
29SEP26 70.00 P 1.15 1.15 1.15 1.03 -0.14 16 1 471 +1
29SEP26 72.50 P 1.80 1.90 1.80 1.77 -0.17 16 13 863 +3
29SEP26 75.00 P 2.90 3.00 2.90 2.78 -0.21 17 3 2,293 0
29SEP26 77.50 P 0.00 0.00 0.00 4.07 -0.23 17 0 1,027 0
29SEP26 80.00 P 0.00 0.00 0.00 5.62 -0.25 18 0 3,945 0
29SEP26 82.50 P 7.84 7.84 7.84 7.58 -0.26 19 15 1,083 +15
29SEP26 85.00 P 0.00 0.00 0.00 9.70 -0.26 21 0 298 0
29SEP26 87.50 P 0.00 0.00 0.00 11.92 -0.26 22 0 230 0
29SEP26 90.00 P 0.00 0.00 0.00 14.24 -0.26 24 0 311 0
29SEP26 92.50 P 0.00 0.00 0.00 16.61 -0.19 26 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 19.03 +0.38 28 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 21.48 +0.50 29 0 17 0
29SEP26 100.00 P 0.00 0.00 0.00 23.95 +0.07 31 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 26.00 -0.51 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 28.95 +0.85 35 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 31.19 +0.08 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 33.68 +0.59 37 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 36.08 +0.08 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 38.52 +0.62 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 40.55 -0.31 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.35 +0.33 41 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 18 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 0.03 +0.02 16 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 +0.04 15 0 34 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 +0.07 15 0 130 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 +0.10 15 0 235 0
30DEC26 65.00 P 0.00 0.00 0.00 0.51 +0.15 16 0 726 0
30DEC26 67.50 P 0.00 0.00 0.00 0.88 +0.15 16 0 312 0
30DEC26 70.00 P 1.51 1.51 1.51 1.43 +0.12 16 20 1,935 +20
30DEC26 72.50 P 0.00 0.00 0.00 2.19 +0.05 16 0 774 0
30DEC26 75.00 P 0.00 0.00 0.00 3.18 -0.05 16 0 1,542 0
30DEC26 77.50 P 4.74 4.77 4.74 4.41 -0.16 16 5 2,004 +2
30DEC26 80.00 P 6.08 6.28 6.08 5.88 -0.27 16 13 1,001 +6
30DEC26 82.50 P 0.00 0.00 0.00 7.84 -0.23 18 0 643 0
30DEC26 85.00 P 0.00 0.00 0.00 9.94 -0.20 19 0 675 0
30DEC26 87.50 P 0.00 0.00 0.00 12.17 -0.16 21 0 75 0
30DEC26 90.00 P 14.60 14.60 14.60 14.48 -0.14 22 2 8 +2
30DEC26 92.50 P 0.00 0.00 0.00 16.85 -0.11 24 0 12 0
30DEC26 95.00 P 0.00 0.00 0.00 19.03 -0.33 24 0 8 0
30DEC26 97.50 P 0.00 0.00 0.00 21.48 -0.22 26 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 24.00 -0.09 28 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 26.50 -0.01 30 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 28.95 +0.85 31 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 31.24 -0.12 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 33.70 +0.18 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 36.18 +0.01 34 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 38.57 0.00 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 41.43 +0.42 39 0 2 0
TOTAL PUT 3,199 115,185 +181
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 2.52 -0.03 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.02 -0.03 0 0 8 0
26FEB26 6.75 C 0.00 0.00 0.00 0.77 -0.02 0 0 1 0
26FEB26 7.00 C 0.00 0.00 0.00 0.52 -0.02 0 0 53 0
26FEB26 7.25 C 0.34 0.35 0.22 0.27 -0.01 0 26 482 -26
26FEB26 7.50 C 0.11 0.11 0.04 0.05 -0.03 24 218 486 -124
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 787 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,783 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 6 1,927 -6
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 136 0 629 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 161 0 442 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 185 0 363 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 208 0 447 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 229 0 263 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 250 0 25 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 270 0 22 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 307 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 342 0 6 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 375 0 6 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 406 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 436 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 463 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 490 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 515 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.53 -0.03 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.03 -0.03 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.78 -0.03 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.54 -0.02 36 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.29 -0.03 29 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 1.04 -0.03 23 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
30MAR26 7.00 C 0.62 0.62 0.62 0.56 -0.04 19 77 194 +77
30MAR26 7.25 C 0.00 0.00 0.00 0.37 -0.04 21 0 218 0
30MAR26 7.50 C 0.21 0.26 0.21 0.22 -0.03 22 226 514 +39
30MAR26 7.75 C 0.15 0.16 0.13 0.13 -0.01 23 100 700 +20
30MAR26 8.00 C 0.07 0.10 0.07 0.06 -0.02 23 130 1,427 +80
30MAR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 447 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 -0.01 23 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 43 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 53 0 437 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 279 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 102 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 37 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.54 -0.04 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.30 -0.02 39 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.03 -0.04 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.54 -0.05 0 0 45 0
29APR26 6.25 C 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.04 -0.06 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.87 0.00 27 0 2 0
29APR26 7.00 C 0.00 0.00 0.00 0.62 -0.05 20 0 35 0
29APR26 7.25 C 0.43 0.43 0.43 0.45 -0.04 22 11 229 0
29APR26 7.50 C 0.35 0.35 0.28 0.31 -0.03 22 160 752 0
29APR26 7.75 C 0.23 0.23 0.23 0.21 -0.02 23 37 626 0
29APR26 8.00 C 0.17 0.17 0.14 0.13 -0.02 23 22 1,449 +20
29APR26 8.25 C 0.11 0.11 0.10 0.08 -0.01 23 70 1,457 +29
29APR26 8.50 C 0.00 0.00 0.00 0.05 0.00 24 0 481 0
29APR26 8.75 C 0.00 0.00 0.00 0.03 0.00 24 0 185 0
29APR26 9.00 C 0.00 0.00 0.00 0.02 0.00 26 0 116 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 2.54 -0.05 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.31 -0.03 30 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.10 -0.02 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.57 -0.02 23 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.34 -0.03 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.08 -0.05 18 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.87 -0.04 20 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.69 -0.02 22 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.53 -0.01 23 0 396 0
28MAY26 7.50 C 0.00 0.00 0.00 0.39 -0.02 23 0 640 0
28MAY26 7.75 C 0.00 0.00 0.00 0.28 -0.02 23 0 1,301 0
28MAY26 8.00 C 0.24 0.24 0.24 0.20 -0.02 24 12 912 +12
28MAY26 8.25 C 0.00 0.00 0.00 0.14 -0.01 24 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.10 0.00 25 0 5 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 -0.01 24 0 4 0
28MAY26 9.00 C 0.07 0.07 0.07 0.04 -0.01 25 5 5 +5
28MAY26 9.25 C 0.00 0.00 0.00 0.03 0.00 26 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 2.56 -0.03 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.31 -0.04 23 0 2 0
29JUN26 5.50 C 0.00 0.00 0.00 2.10 -0.02 40 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.82 -0.04 25 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.57 -0.05 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.34 -0.04 23 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.08 -0.06 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.87 -0.06 19 0 10 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 -0.06 21 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 -0.04 22 0 110 0
29JUN26 7.50 C 0.44 0.44 0.44 0.39 -0.05 22 30 272 +30
29JUN26 7.75 C 0.00 0.00 0.00 0.30 -0.02 23 0 10 0
29JUN26 8.00 C 0.24 0.24 0.24 0.21 -0.02 23 15 460 +15
29JUN26 8.25 C 0.00 0.00 0.00 0.15 -0.01 23 0 254 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 560 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 209 0
29JUN26 9.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 813 0
29JUN26 9.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 380 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 24 0 969 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 45 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29SEP26 5.00 C 0.00 0.00 0.00 2.56 -0.03 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.32 -0.03 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.10 -0.02 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.82 -0.04 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.57 -0.05 18 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.37 -0.02 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.18 +0.01 25 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 1.01 +0.02 26 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.73 +0.03 27 0 35 0
29SEP26 7.50 C 0.00 0.00 0.00 0.61 +0.03 27 0 60 0
29SEP26 7.75 C 0.43 0.43 0.43 0.51 +0.03 27 1 254 +1
29SEP26 8.00 C 0.00 0.00 0.00 0.42 +0.03 27 0 159 0
29SEP26 8.25 C 0.00 0.00 0.00 0.34 +0.02 27 0 81 0
29SEP26 8.50 C 0.22 0.22 0.22 0.28 +0.03 27 1 198 -1
29SEP26 8.75 C 0.00 0.00 0.00 0.23 +0.02 27 0 234 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 45 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 +0.01 28 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 184 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 +0.02 28 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 2.56 -0.03 24 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.32 -0.03 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.10 -0.02 27 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.82 -0.04 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.60 -0.02 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.41 0.00 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.24 0.00 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.07 -0.01 24 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.93 0.00 24 0 27 0
30DEC26 7.25 C 0.70 0.70 0.70 0.80 0.00 24 1 1 +1
30DEC26 7.50 C 0.00 0.00 0.00 0.69 0.00 25 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.58 0.00 25 0 14 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 0.00 25 0 73 0
30DEC26 8.25 C 0.00 0.00 0.00 0.41 -0.01 25 0 13 0
30DEC26 8.50 C 0.00 0.00 0.00 0.34 -0.01 25 0 117 0
30DEC26 8.75 C 0.00 0.00 0.00 0.29 0.00 25 0 10 0
30DEC26 9.00 C 0.00 0.00 0.00 0.24 0.00 25 0 348 0
30DEC26 9.25 C 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 0.00 25 0 5 0
30DEC26 9.75 C 0.00 0.00 0.00 0.14 0.00 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 0.00 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 0.00 25 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
TOTAL CALL 1,148 35,432 +172
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 388 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 347 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 268 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 232 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 161 0 67 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 126 0 117 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,043 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 1,016 0
26FEB26 7.50 P 0.05 0.08 0.02 0.04 -0.01 31 190 796 -70
26FEB26 7.75 P 0.20 0.27 0.17 0.24 0.00 47 34 958 -273
26FEB26 8.00 P 0.00 0.00 0.00 0.48 0.00 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.75 +0.02 128 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.01 +0.03 174 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.27 +0.04 218 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.52 +0.04 248 0 0 0
26FEB26 9.25 P 1.71 1.71 1.71 1.78 +0.05 290 2 200 0
26FEB26 9.50 P 0.00 0.00 0.00 2.03 +0.05 318 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.28 +0.05 343 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.53 +0.05 366 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 3.03 +0.05 412 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 3.53 +0.05 456 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 4.03 +0.05 495 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 4.53 +0.05 532 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 5.03 +0.05 566 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 5.53 +0.05 600 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 6.03 +0.05 632 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 6.53 +0.05 663 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 47 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 28 0 80 0
30MAR26 6.75 P 0.02 0.02 0.02 0.02 0.00 26 4 489 +4
30MAR26 7.00 P 0.05 0.05 0.03 0.04 0.00 23 31 1,249 -29
30MAR26 7.25 P 0.10 0.10 0.08 0.10 0.00 24 26 1,020 +1
30MAR26 7.50 P 0.19 0.22 0.17 0.20 0.00 24 25 603 +25
30MAR26 7.75 P 0.00 0.00 0.00 0.35 0.00 24 0 1,726 0
30MAR26 8.00 P 0.00 0.00 0.00 0.54 +0.01 25 0 858 0
30MAR26 8.25 P 0.70 0.70 0.70 0.77 +0.02 29 1 393 0
30MAR26 8.50 P 0.99 0.99 0.99 1.01 +0.03 33 25 702 0
30MAR26 8.75 P 0.00 0.00 0.00 1.27 +0.04 41 0 325 0
30MAR26 9.00 P 0.00 0.00 0.00 1.52 +0.04 46 0 96 0
30MAR26 9.25 P 0.00 0.00 0.00 1.78 +0.05 53 0 0 -18
30MAR26 9.50 P 0.00 0.00 0.00 2.04 +0.06 61 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.30 +0.07 68 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.53 +0.05 68 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.03 +0.05 76 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 3.58 +0.10 96 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 4.03 +0.05 91 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 4.53 +0.05 98 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 5.08 +0.10 119 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 5.53 +0.05 110 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 6.03 +0.05 116 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 6.53 +0.05 122 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 7.02 +0.04 123 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 7.52 +0.04 128 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 0.02 -0.01 24 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.05 +0.01 24 0 176 0
29APR26 7.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 371 0
29APR26 7.25 P 0.13 0.13 0.13 0.16 -0.01 23 1 627 +1
29APR26 7.50 P 0.23 0.23 0.23 0.27 0.00 23 1 248 +1
29APR26 7.75 P 0.00 0.00 0.00 0.42 +0.01 24 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 0.80 +0.01 26 0 898 0
29APR26 8.50 P 0.00 0.00 0.00 1.03 +0.03 28 0 215 0
29APR26 8.75 P 0.00 0.00 0.00 1.27 +0.03 31 0 27 0
29APR26 9.00 P 0.00 0.00 0.00 1.52 +0.04 35 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.78 +0.05 40 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.04 +0.06 46 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.30 +0.07 51 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.55 +0.07 54 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.03 +0.04 57 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 85 0
28MAY26 6.75 P 0.07 0.07 0.07 0.08 0.00 24 3 114 0
28MAY26 7.00 P 0.00 0.00 0.00 0.15 +0.01 25 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 0.33 0.33 0.33 0.35 0.00 25 5 659 +5
28MAY26 7.75 P 0.00 0.00 0.00 0.49 -0.01 25 0 1,390 0
28MAY26 8.00 P 0.00 0.00 0.00 0.66 -0.01 26 0 900 0
28MAY26 8.25 P 0.00 0.00 0.00 0.85 -0.01 26 0 60 0
28MAY26 8.50 P 0.00 0.00 0.00 1.06 -0.01 27 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.29 0.00 29 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.53 0.00 31 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.78 +0.01 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.04 +0.02 39 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.30 +0.04 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.55 +0.05 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.03 +0.04 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 32 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 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 23 0 243 0
29JUN26 6.75 P 0.00 0.00 0.00 0.13 -0.01 22 0 119 0
29JUN26 7.00 P 0.20 0.20 0.20 0.22 0.00 23 2 688 -2
29JUN26 7.25 P 0.28 0.28 0.28 0.32 0.00 23 4 830 +4
29JUN26 7.50 P 0.00 0.00 0.00 0.45 +0.01 23 0 311 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 +0.02 24 0 449 0
29JUN26 8.00 P 0.00 0.00 0.00 0.79 +0.02 24 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 0.98 +0.01 24 0 135 0
29JUN26 8.50 P 1.20 1.20 1.20 1.20 +0.01 26 2 250 +2
29JUN26 8.75 P 0.00 0.00 0.00 1.43 +0.04 27 0 185 0
29JUN26 9.00 P 0.00 0.00 0.00 1.66 +0.04 28 0 316 0
29JUN26 9.25 P 0.00 0.00 0.00 1.90 +0.05 30 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.13 +0.05 30 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.40 +0.07 36 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.59 +0.02 28 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.16 +0.10 44 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.64 +0.10 46 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.12 +0.09 47 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.61 +0.09 50 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.08 +0.06 47 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.58 +0.07 51 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.07 +0.06 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.60 +0.10 62 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.05 +0.05 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.61 +0.12 71 0 40 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 +0.01 28 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 0.07 +0.01 27 0 4 0
29SEP26 6.00 P 0.08 0.08 0.08 0.11 +0.02 27 1 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 +0.02 27 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 +0.02 27 0 88 0
29SEP26 6.75 P 0.27 0.28 0.27 0.32 +0.02 28 15 164 +15
29SEP26 7.00 P 0.00 0.00 0.00 0.42 +0.02 28 0 477 0
29SEP26 7.25 P 0.52 0.52 0.50 0.54 +0.03 28 6 290 +6
29SEP26 7.50 P 0.00 0.00 0.00 0.68 +0.03 29 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.83 +0.03 29 0 127 0
29SEP26 8.00 P 1.02 1.02 1.02 0.99 +0.03 29 20 253 +20
29SEP26 8.25 P 0.00 0.00 0.00 1.17 +0.03 29 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 +0.02 29 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.57 +0.03 30 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.78 +0.02 31 0 36 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 +0.02 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.23 +0.02 33 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.46 +0.01 33 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.70 +0.01 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.19 +0.01 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.69 +0.01 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.19 +0.01 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.70 +0.02 49 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.21 +0.02 53 0 25 0
29SEP26 13.00 P 5.52 5.52 5.52 5.72 +0.04 57 1 51 +1
29SEP26 13.50 P 0.00 0.00 0.00 6.23 +0.06 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.74 +0.08 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.24 +0.09 67 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 0.00 25 0 22 0
30DEC26 6.25 P 0.00 0.00 0.00 0.19 -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 0.46 0.46 0.46 0.46 0.00 26 5 319 +5
30DEC26 7.25 P 0.57 0.57 0.57 0.58 0.00 26 2 62 +1
30DEC26 7.50 P 0.72 0.72 0.72 0.72 0.00 26 20 244 0
30DEC26 7.75 P 0.96 0.96 0.96 0.86 -0.01 26 7 27 -3
30DEC26 8.00 P 0.00 0.00 0.00 1.03 0.00 26 0 221 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 0.00 26 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 0.00 27 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.59 0.00 27 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.80 0.00 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.01 -0.01 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.24 0.00 29 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 0.00 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.71 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.19 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.69 0.00 37 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.19 0.00 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.70 +0.01 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.21 +0.01 46 0 0 0
TOTAL PUT 433 29,470 -304
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$ 12.42
26FEB26 8.75 C 0.00 0.00 0.00 3.70 +0.03 372 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.46 +0.05 367 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.21 +0.14 341 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.96 +0.06 315 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 2.70 +0.06 273 0 10 0
26FEB26 10.00 C 0.00 0.00 0.00 2.46 +0.14 265 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.96 +0.14 216 0 0 0
26FEB26 11.00 C 1.39 1.39 1.39 1.42 +0.07 0 6 0 -6
26FEB26 11.50 C 1.01 1.01 0.89 0.92 +0.10 0 24 125 -24
26FEB26 12.00 C 0.00 0.00 0.00 0.42 +0.08 0 0 88 0
26FEB26 12.50 C 0.08 0.08 0.05 0.05 0.00 32 62 2,400 +22
26FEB26 13.00 C 0.02 0.02 0.02 0.01 0.00 56 24 4,417 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 91 0 389 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 122 0 160 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 150 0 230 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 272 0 100 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 6.47 +0.12 126 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 6.27 +0.17 142 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 5.94 +0.10 83 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 5.75 +0.17 121 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.44 +0.11 71 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.23 +0.13 100 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 4.98 +0.11 94 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 4.74 +0.16 92 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.44 +0.09 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.19 +0.11 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.98 +0.15 73 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 3.73 +0.06 68 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.48 +0.05 63 0 3 0
30MAR26 9.25 C 0.00 0.00 0.00 3.21 +0.14 50 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.02 +0.10 64 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 2.77 +0.11 59 0 12 0
30MAR26 10.00 C 0.00 0.00 0.00 2.50 +0.09 50 0 11 0
30MAR26 10.50 C 0.00 0.00 0.00 1.99 +0.09 38 0 7 0
30MAR26 11.00 C 0.00 0.00 0.00 1.51 +0.16 33 0 37 0
30MAR26 11.50 C 1.01 1.01 1.01 1.01 +0.06 24 6 120 +6
30MAR26 12.00 C 0.00 0.00 0.00 0.62 +0.04 23 0 57 0
30MAR26 12.50 C 0.00 0.00 0.00 0.34 +0.01 24 0 1,057 0
30MAR26 13.00 C 0.00 0.00 0.00 0.17 0.00 25 0 1,122 0
30MAR26 13.50 C 0.00 0.00 0.00 0.07 0.00 24 0 380 0
30MAR26 14.00 C 0.00 0.00 0.00 0.03 0.00 25 0 390 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 25 0 520 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 30 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 50 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.75 +0.08 49 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.48 +0.05 39 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.27 +0.15 46 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.05 +0.13 47 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.77 +0.11 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.54 +0.10 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.05 +0.10 33 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.57 +0.08 28 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.11 +0.04 23 0 15 0
29APR26 12.00 C 0.00 0.00 0.00 0.76 +0.06 23 0 235 0
29APR26 12.50 C 0.00 0.00 0.00 0.49 +0.02 24 0 205 0
29APR26 13.00 C 0.00 0.00 0.00 0.29 0.00 24 0 127 0
29APR26 13.50 C 0.00 0.00 0.00 0.16 -0.01 24 0 74 0
29APR26 14.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 148 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 37 0
29APR26 15.00 C 0.06 0.06 0.06 0.02 -0.01 24 200 300 +100
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.80 +0.13 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.55 +0.12 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.29 +0.13 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.05 +0.08 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.81 +0.08 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.54 +0.06 29 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.09 +0.08 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.62 +0.04 25 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.21 +0.04 24 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.89 +0.08 24 0 510 0
28MAY26 12.50 C 0.00 0.00 0.00 0.62 +0.02 24 0 514 0
28MAY26 13.00 C 0.44 0.47 0.44 0.43 +0.03 25 30 115 +30
28MAY26 13.50 C 0.00 0.00 0.00 0.27 +0.01 25 0 63 0
28MAY26 14.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.78 +0.15 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.55 +0.15 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.30 +0.16 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.06 +0.16 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.82 +0.15 42 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.58 +0.14 41 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.31 +0.13 35 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.09 +0.12 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.85 +0.09 34 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.59 +0.07 30 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.15 +0.11 29 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.71 +0.08 27 0 8 0
29JUN26 11.50 C 0.00 0.00 0.00 1.32 +0.07 26 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.99 +0.06 25 0 302 0
29JUN26 12.50 C 0.00 0.00 0.00 0.71 +0.04 25 0 546 0
29JUN26 13.00 C 0.00 0.00 0.00 0.49 +0.02 24 0 200 0
29JUN26 13.50 C 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 31 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 20 0
29JUN26 15.00 C 0.00 0.00 0.00 0.09 +0.01 25 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 0.00 24 0 120 0
29JUN26 16.00 C 0.09 0.09 0.09 0.03 0.00 24 3 68 +3
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 24 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.30 +0.16 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.06 +0.14 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.82 +0.15 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.58 +0.14 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.31 +0.13 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.09 +0.12 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.85 +0.09 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.59 +0.07 26 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.20 +0.06 28 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.82 +0.06 28 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.44 +0.02 26 0 2 0
29SEP26 12.00 C 0.00 0.00 0.00 1.15 +0.02 26 0 45 0
29SEP26 12.50 C 0.00 0.00 0.00 0.87 +0.03 25 0 210 0
29SEP26 13.00 C 0.00 0.00 0.00 0.68 +0.02 26 0 56 0
29SEP26 13.50 C 0.00 0.00 0.00 0.53 +0.02 26 0 35 0
29SEP26 14.00 C 0.00 0.00 0.00 0.41 +0.01 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 +0.02 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.18 +0.01 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.01 27 0 30 0
29SEP26 17.00 C 0.12 0.12 0.12 0.07 0.00 27 1 1 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.82 +0.13 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.58 +0.12 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.31 +0.09 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.09 +0.10 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.85 +0.08 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.59 +0.06 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.20 +0.04 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.87 +0.09 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.57 +0.09 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.26 +0.03 25 0 30 0
30DEC26 12.50 C 0.00 0.00 0.00 1.04 +0.04 25 0 47 0
30DEC26 13.00 C 0.00 0.00 0.00 0.85 +0.03 25 0 51 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 +0.02 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.57 +0.02 26 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 +0.02 26 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 0.38 +0.02 26 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 +0.01 26 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
TOTAL CALL 356 16,371 +132
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 248 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 260 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 864 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 621 0
26FEB26 12.50 P 0.19 0.19 0.19 0.14 -0.09 36 5 578 -5
26FEB26 13.00 P 0.00 0.00 0.00 0.60 -0.09 67 0 233 0
26FEB26 13.50 P 0.00 0.00 0.00 1.08 -0.11 0 0 100 0
26FEB26 14.00 P 0.00 0.00 0.00 1.59 -0.10 123 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.09 -0.10 152 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 2.59 -0.10 180 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.08 -0.11 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 3.59 -0.10 229 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.08 -0.11 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 4.59 -0.10 276 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.08 -0.11 0 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 0.00 100 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 102 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 60 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 112 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 40 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 601 0
30MAR26 11.50 P 0.00 0.00 0.00 0.07 -0.03 25 0 685 0
30MAR26 12.00 P 0.20 0.20 0.16 0.18 -0.06 24 41 560 +33
30MAR26 12.50 P 0.40 0.40 0.39 0.41 -0.07 25 21 1,107 +20
30MAR26 13.00 P 0.00 0.00 0.00 0.74 -0.09 26 0 196 0
30MAR26 13.50 P 0.00 0.00 0.00 1.13 -0.14 25 0 3 0
30MAR26 14.00 P 0.00 0.00 0.00 1.59 -0.11 25 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 2.10 -0.09 33 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 2.59 -0.14 36 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 3.08 -0.11 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 3.59 -0.11 46 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.08 -0.11 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.59 -0.10 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.08 -0.11 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 40 0
29APR26 11.00 P 0.00 0.00 0.00 0.06 -0.03 24 0 48 0
29APR26 11.50 P 0.00 0.00 0.00 0.14 -0.05 24 0 105 0
29APR26 12.00 P 0.30 0.30 0.30 0.29 -0.06 24 20 245 0
29APR26 12.50 P 0.50 0.52 0.50 0.50 -0.10 23 32 370 +30
29APR26 13.00 P 0.00 0.00 0.00 0.84 -0.09 25 0 112 0
29APR26 13.50 P 0.00 0.00 0.00 1.22 -0.09 26 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.62 -0.14 24 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.10 -0.15 26 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.60 -0.13 30 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.08 -0.13 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.59 -0.11 36 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.09 -0.12 39 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.59 -0.11 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.08 -0.11 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 45 0
28MAY26 11.00 P 0.00 0.00 0.00 0.12 -0.03 25 0 105 0
28MAY26 11.50 P 0.00 0.00 0.00 0.23 -0.04 25 0 37 0
28MAY26 12.00 P 0.00 0.00 0.00 0.40 -0.05 25 0 615 0
28MAY26 12.50 P 0.00 0.00 0.00 0.62 -0.06 24 0 540 0
28MAY26 13.00 P 0.00 0.00 0.00 0.94 -0.07 25 0 25 0
28MAY26 13.50 P 0.00 0.00 0.00 1.27 -0.06 24 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 1.67 -0.09 24 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.14 -0.11 26 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.60 -0.13 26 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.08 -0.13 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.59 -0.13 31 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.09 -0.13 34 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.59 -0.12 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.09 -0.12 40 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 25 0 12 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 52 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.01 25 0 25 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 77 0
29JUN26 10.50 P 0.00 0.00 0.00 0.14 -0.02 24 0 121 0
29JUN26 11.00 P 0.25 0.25 0.25 0.25 -0.03 24 45 125 +45
29JUN26 11.50 P 0.00 0.00 0.00 0.40 -0.05 24 0 144 0
29JUN26 12.00 P 0.00 0.00 0.00 0.61 -0.06 24 0 300 0
29JUN26 12.50 P 0.92 0.92 0.92 0.88 -0.07 23 15 580 +15
29JUN26 13.00 P 0.00 0.00 0.00 1.23 -0.05 24 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 1.56 -0.09 22 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.98 -0.07 22 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.42 -0.08 21 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.86 -0.08 16 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.34 -0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.82 -0.06 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.29 -0.08 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.77 -0.08 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.27 -0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 26 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.02 26 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.02 26 0 8 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.21 -0.02 27 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.32 -0.04 26 0 2 0
29SEP26 11.00 P 0.00 0.00 0.00 0.48 -0.04 27 0 134 0
29SEP26 11.50 P 0.00 0.00 0.00 0.68 -0.05 27 0 225 0
29SEP26 12.00 P 0.00 0.00 0.00 0.92 -0.05 27 0 70 0
29SEP26 12.50 P 0.00 0.00 0.00 1.20 -0.06 27 0 105 0
29SEP26 13.00 P 0.00 0.00 0.00 1.53 -0.03 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.87 -0.01 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.23 -0.12 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.67 -0.03 28 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 3.11 -0.01 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.58 -0.01 31 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 4.02 -0.01 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.53 0.00 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.91 -0.15 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.46 -0.09 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.02 26 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.02 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.02 26 0 17 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 -0.03 26 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 17 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 -0.04 26 0 10 0
30DEC26 11.00 P 0.00 0.00 0.00 0.60 -0.05 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.81 -0.06 26 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 1.05 -0.06 26 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 1.34 -0.06 27 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.66 -0.07 27 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.00 -0.09 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.38 -0.09 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.78 -0.10 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.21 -0.10 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.65 -0.10 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.05 -0.16 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.56 -0.11 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.98 -0.15 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.52 -0.05 33 0 0 0
TOTAL PUT 179 11,038 +138
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$ 62.00
26FEB26 42.00 C 0.00 0.00 0.00 20.00 -0.65 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 19.00 -0.56 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 18.00 -0.62 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 17.00 -0.63 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 16.04 -0.58 260 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 15.00 -0.62 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 14.00 -0.56 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 13.00 -0.64 0 0 30 0
26FEB26 50.00 C 0.00 0.00 0.00 12.36 -0.26 303 0 85 0
26FEB26 52.50 C 0.00 0.00 0.00 9.50 -0.63 0 0 70 0
26FEB26 55.00 C 0.00 0.00 0.00 7.00 -0.62 0 0 369 0
26FEB26 57.50 C 5.00 5.00 4.31 4.50 -0.56 0 113 568 +45
26FEB26 60.00 C 2.25 2.30 1.93 2.03 -0.55 38 66 868 -1
26FEB26 62.50 C 0.42 0.52 0.24 0.27 -0.35 36 132 1,543 +35
26FEB26 65.00 C 0.00 0.00 0.00 0.01 -0.03 43 2 1,636 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,139 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 622 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 121 0 426 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 144 0 54 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 166 0 151 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 187 0 79 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 206 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 261 0 100 0
30MAR26 30.00 C 0.00 0.00 0.00 32.08 -0.61 79 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 31.35 -0.34 131 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 30.37 -0.27 127 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 29.39 -0.31 124 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 28.09 -0.61 66 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 27.49 -0.15 120 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 26.26 -0.45 97 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 25.09 -0.62 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 24.10 -0.64 54 0 160 0
30MAR26 39.00 C 0.00 0.00 0.00 23.10 -0.55 43 0 250 0
30MAR26 40.00 C 0.00 0.00 0.00 22.10 -0.62 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 21.10 -0.65 0 0 16 0
30MAR26 42.00 C 0.00 0.00 0.00 20.11 -0.55 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 19.36 -0.38 75 0 24 0
30MAR26 44.00 C 0.00 0.00 0.00 18.11 -0.64 0 0 953 0
30MAR26 45.00 C 0.00 0.00 0.00 17.12 -0.64 38 0 130 0
30MAR26 46.00 C 0.00 0.00 0.00 16.04 -0.81 0 0 3 0
30MAR26 47.00 C 0.00 0.00 0.00 15.12 -0.67 0 0 79 0
30MAR26 48.00 C 0.00 0.00 0.00 14.04 -0.64 0 0 7 0
30MAR26 49.00 C 0.00 0.00 0.00 13.09 -0.74 0 0 130 0
30MAR26 50.00 C 0.00 0.00 0.00 12.36 -0.65 48 0 1,464 0
30MAR26 52.50 C 0.00 0.00 0.00 9.67 -0.71 27 0 1,388 0
30MAR26 55.00 C 0.00 0.00 0.00 7.32 -0.55 28 0 829 0
30MAR26 57.50 C 5.39 5.45 5.02 5.12 -0.53 27 88 409 -32
30MAR26 60.00 C 3.17 3.17 3.17 3.23 -0.52 26 2 729 0
30MAR26 62.50 C 2.15 2.15 1.77 1.84 -0.47 26 245 1,353 +94
30MAR26 65.00 C 1.23 1.25 0.98 1.00 -0.35 27 96 674 -4
30MAR26 67.50 C 0.64 0.64 0.52 0.47 -0.24 27 46 715 0
30MAR26 70.00 C 0.31 0.31 0.29 0.20 -0.14 28 54 796 +48
30MAR26 72.50 C 0.17 0.17 0.17 0.08 -0.07 28 2 669 0
30MAR26 75.00 C 0.10 0.10 0.07 0.03 -0.03 28 14 286 -6
30MAR26 77.50 C 0.00 0.00 0.00 0.01 -0.02 28 0 227 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 35 0 116 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 20.11 -0.94 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 19.60 -0.16 60 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 18.63 -0.14 57 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 17.67 -0.11 56 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 16.28 -0.57 35 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.70 -0.28 50 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.68 -0.13 46 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.28 -0.55 27 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.36 -0.79 30 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.94 -0.72 27 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 7.94 -0.07 31 0 113 0
29APR26 57.50 C 0.00 0.00 0.00 5.70 -0.52 26 0 749 0
29APR26 60.00 C 4.33 4.33 4.33 3.98 -0.47 26 1 950 0
29APR26 62.50 C 0.00 0.00 0.00 2.65 -0.40 26 0 369 0
29APR26 65.00 C 0.00 0.00 0.00 1.72 -0.33 27 0 1,123 0
29APR26 67.50 C 0.00 0.00 0.00 1.05 -0.26 27 0 391 0
29APR26 70.00 C 0.00 0.00 0.00 0.59 -0.19 27 0 225 0
29APR26 72.50 C 0.00 0.00 0.00 0.32 -0.12 27 0 128 0
29APR26 75.00 C 0.00 0.00 0.00 0.16 -0.08 27 0 100 0
29APR26 77.50 C 0.00 0.00 0.00 0.08 -0.05 27 0 30 0
29APR26 80.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 160 0
29APR26 82.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 16.34 -0.56 26 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.70 -0.28 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.68 -0.46 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.62 -0.21 34 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.84 -0.31 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.05 -0.61 23 0 0 0
28MAY26 55.00 C 7.98 7.98 7.98 8.29 -0.46 30 2 0 -2
28MAY26 57.50 C 6.30 6.30 6.30 6.11 -0.53 26 17 17 +17
28MAY26 60.00 C 0.00 0.00 0.00 4.47 -0.49 26 0 7 0
28MAY26 62.50 C 3.52 3.52 3.49 3.20 -0.41 26 60 61 +60
28MAY26 65.00 C 0.00 0.00 0.00 2.24 -0.35 27 0 74 0
28MAY26 67.50 C 1.56 1.57 1.55 1.46 -0.32 27 220 340 +220
28MAY26 70.00 C 0.00 0.00 0.00 0.93 -0.23 27 0 150 0
28MAY26 72.50 C 0.00 0.00 0.00 0.56 -0.18 27 0 30 0
28MAY26 75.00 C 0.60 0.60 0.52 0.33 -0.13 27 70 160 +40
28MAY26 77.50 C 0.00 0.00 0.00 0.19 -0.08 27 0 76 0
28MAY26 80.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.06 -0.03 27 0 150 0
28MAY26 85.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 1 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 27.49 -0.43 64 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 26.26 -0.67 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.15 -0.56 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.10 -1.13 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.13 -0.85 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 22.22 -0.99 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 21.25 -0.50 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 20.25 -0.80 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 19.60 -0.30 46 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 18.63 -0.58 44 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 17.67 -0.27 42 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 16.34 -0.75 25 0 14 0
29JUN26 47.00 C 0.00 0.00 0.00 15.70 -0.28 38 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 14.85 -0.29 39 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 13.87 +0.04 37 0 8 0
29JUN26 50.00 C 0.00 0.00 0.00 12.91 -0.24 35 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 10.24 -0.87 26 0 191 0
29JUN26 55.00 C 0.00 0.00 0.00 8.29 -0.71 28 0 328 0
29JUN26 57.50 C 0.00 0.00 0.00 6.27 -0.75 26 0 97 0
29JUN26 60.00 C 0.00 0.00 0.00 4.75 -0.62 27 0 31 0
29JUN26 62.50 C 3.53 3.53 3.53 3.46 -0.41 27 1 345 +1
29JUN26 65.00 C 0.00 0.00 0.00 2.53 -0.37 27 0 1,919 0
29JUN26 67.50 C 0.00 0.00 0.00 1.80 -0.29 27 0 1,592 0
29JUN26 70.00 C 0.00 0.00 0.00 1.22 -0.23 27 0 495 0
29JUN26 72.50 C 0.00 0.00 0.00 0.81 -0.18 27 0 42 0
29JUN26 75.00 C 0.00 0.00 0.00 0.53 -0.13 27 0 150 0
29JUN26 77.50 C 0.00 0.00 0.00 0.33 -0.09 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.21 -0.06 27 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.13 -0.04 27 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 21.25 -0.50 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.25 -0.80 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 19.60 -0.30 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.63 -0.58 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 17.67 -0.27 35 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 16.36 -0.88 23 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.70 -0.28 31 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.85 -0.29 32 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 13.87 -0.43 30 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 12.91 -0.48 29 0 44 0
29SEP26 52.50 C 0.00 0.00 0.00 10.98 -0.13 29 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 9.03 -0.37 28 0 71 0
29SEP26 57.50 C 0.00 0.00 0.00 6.91 -0.56 25 0 20 0
29SEP26 60.00 C 0.00 0.00 0.00 5.54 -0.53 25 0 138 0
29SEP26 62.50 C 0.00 0.00 0.00 4.39 -0.40 26 0 85 0
29SEP26 65.00 C 0.00 0.00 0.00 3.45 -0.35 26 0 62 0
29SEP26 67.50 C 0.00 0.00 0.00 2.68 -0.30 26 0 213 0
29SEP26 70.00 C 0.00 0.00 0.00 2.10 -0.26 26 0 50 0
29SEP26 72.50 C 0.00 0.00 0.00 1.66 -0.22 27 0 86 0
29SEP26 75.00 C 0.00 0.00 0.00 1.25 -0.18 27 0 52 0
29SEP26 77.50 C 0.00 0.00 0.00 0.90 -0.16 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.67 -0.13 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.49 -0.10 26 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.36 -0.07 26 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.25 -0.07 26 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.19 -0.04 26 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 20.31 -0.74 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.60 -0.46 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.63 -0.58 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 17.67 -0.35 30 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 16.36 -0.88 21 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.70 -0.51 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.85 -0.35 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.87 -0.45 25 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 12.91 -0.63 24 0 222 0
30DEC26 52.50 C 0.00 0.00 0.00 10.98 -0.47 24 0 1,749 0
30DEC26 55.00 C 8.68 8.68 8.68 9.03 -0.52 23 2 644 -2
30DEC26 57.50 C 0.00 0.00 0.00 7.50 -0.51 23 0 17 0
30DEC26 60.00 C 0.00 0.00 0.00 6.21 -0.48 24 0 33 0
30DEC26 62.50 C 0.00 0.00 0.00 5.10 -0.45 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 4.15 -0.40 24 0 848 0
30DEC26 67.50 C 0.00 0.00 0.00 3.35 -0.35 24 0 36 0
30DEC26 70.00 C 0.00 0.00 0.00 2.67 -0.32 24 0 20 0
30DEC26 72.50 C 0.00 0.00 0.00 2.16 -0.27 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.78 -0.26 25 0 119 0
30DEC26 77.50 C 0.00 0.00 0.00 1.39 -0.22 25 0 82 0
30DEC26 80.00 C 0.00 0.00 0.00 1.04 -0.20 25 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.81 -0.16 25 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.63 -0.12 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.47 -0.12 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.36 -0.09 25 0 0 0
TOTAL CALL 1,233 35,082 +513
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 269 0 60 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 253 0 5 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 238 0 48 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 222 0 51 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 208 0 69 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 193 0 150 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 179 0 117 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 165 0 348 0
26FEB26 52.50 P 0.01 0.01 0.01 0.01 0.00 132 6 564 -6
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 935 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 728 0
26FEB26 60.00 P 0.07 0.07 0.07 0.03 0.00 39 82 2,232 +2
26FEB26 62.50 P 0.70 0.98 0.57 0.79 +0.20 38 384 1,460 -244
26FEB26 65.00 P 2.85 3.33 2.75 3.09 +0.54 67 911 996 -749
26FEB26 67.50 P 0.00 0.00 0.00 5.63 +0.60 114 0 160 -31
26FEB26 70.00 P 0.00 0.00 0.00 8.11 +0.66 144 0 30 0
26FEB26 72.50 P 0.00 0.00 0.00 10.82 +0.87 222 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 13.16 +0.71 221 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 15.71 +0.76 264 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 18.42 +0.45 340 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.12 +1.17 405 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 23.28 +0.83 365 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 25.50 +0.55 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 28.00 +0.55 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 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 49 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 41 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 31 0 338 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1,195 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 1,150 0
30MAR26 55.00 P 0.28 0.28 0.27 0.16 -0.02 28 25 695 +1
30MAR26 57.50 P 0.54 0.59 0.52 0.49 -0.02 28 94 649 +71
30MAR26 60.00 P 1.17 1.25 1.17 1.16 0.00 28 140 538 +44
30MAR26 62.50 P 2.30 2.40 2.30 2.33 +0.12 28 130 568 -49
30MAR26 65.00 P 3.79 3.90 3.79 3.96 +0.23 29 60 432 0
30MAR26 67.50 P 0.00 0.00 0.00 5.66 +0.04 23 0 748 0
30MAR26 70.00 P 0.00 0.00 0.00 8.26 +0.64 33 0 134 0
30MAR26 72.50 P 0.00 0.00 0.00 10.82 +0.84 41 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 13.16 +0.71 42 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 15.71 +0.76 50 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 18.42 +0.45 62 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.12 +1.17 73 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 23.28 +0.83 68 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 25.50 +0.55 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 28.00 +0.55 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 35 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 29 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 72 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 0.00 28 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.03 0.00 28 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.04 0.00 27 0 91 0
29APR26 50.00 P 0.00 0.00 0.00 0.07 0.00 27 0 41 0
29APR26 52.50 P 0.30 0.31 0.30 0.19 0.00 27 5 145 0
29APR26 55.00 P 0.00 0.00 0.00 0.46 0.00 27 0 325 0
29APR26 57.50 P 0.96 1.01 0.96 0.98 +0.03 27 36 633 0
29APR26 60.00 P 1.68 1.78 1.68 1.80 +0.09 27 60 719 +60
29APR26 62.50 P 2.80 2.98 2.80 2.96 +0.14 27 41 327 -21
29APR26 65.00 P 4.34 4.34 4.34 4.56 +0.26 28 30 559 -9
29APR26 67.50 P 0.00 0.00 0.00 6.43 +0.35 29 0 301 0
29APR26 70.00 P 0.00 0.00 0.00 8.57 +0.38 30 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 10.82 +0.66 31 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 13.16 +0.65 32 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 15.71 +0.76 38 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.42 +0.45 47 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.12 +1.17 55 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.28 +0.83 51 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 25.50 +0.55 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 28.00 +0.55 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 22 0
28MAY26 47.00 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
28MAY26 48.00 P 0.28 0.28 0.27 0.12 -0.01 26 60 68 +60
28MAY26 49.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 120 0
28MAY26 50.00 P 0.39 0.39 0.39 0.25 -0.01 27 10 77 +10
28MAY26 52.50 P 0.00 0.00 0.00 0.55 -0.01 27 0 73 0
28MAY26 55.00 P 0.00 0.00 0.00 1.07 +0.01 27 0 8 0
28MAY26 57.50 P 1.76 1.76 1.76 1.85 +0.05 27 30 64 +10
28MAY26 60.00 P 2.72 2.93 2.72 2.89 +0.11 27 55 142 +55
28MAY26 62.50 P 0.00 0.00 0.00 4.22 +0.14 26 0 111 0
28MAY26 65.00 P 0.00 0.00 0.00 5.95 +0.27 27 0 74 0
28MAY26 67.50 P 0.00 0.00 0.00 7.79 +0.29 27 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 9.53 -0.21 22 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 11.68 -0.25 17 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.92 +0.33 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 16.23 -0.34 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.64 +0.19 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.57 +0.12 20 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.17 +0.36 34 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.50 +0.10 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.02 +0.35 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 38.00 P 0.08 0.08 0.08 0.01 0.00 30 7 13 +7
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 27 0 13 0
29JUN26 43.00 P 0.00 0.00 0.00 0.05 0.00 28 0 46 0
29JUN26 44.00 P 0.00 0.00 0.00 0.07 0.00 27 0 171 0
29JUN26 45.00 P 0.00 0.00 0.00 0.10 0.00 27 0 24 0
29JUN26 46.00 P 0.00 0.00 0.00 0.14 0.00 27 0 99 0
29JUN26 47.00 P 0.00 0.00 0.00 0.19 0.00 27 0 186 0
29JUN26 48.00 P 0.00 0.00 0.00 0.26 0.00 27 0 143 0
29JUN26 49.00 P 0.00 0.00 0.00 0.36 0.00 27 0 254 0
29JUN26 50.00 P 0.00 0.00 0.00 0.47 +0.01 27 0 263 0
29JUN26 52.50 P 0.93 0.93 0.93 0.88 +0.02 27 40 126 +40
29JUN26 55.00 P 0.00 0.00 0.00 1.49 +0.07 27 0 98 0
29JUN26 57.50 P 0.00 0.00 0.00 2.30 +0.06 27 0 102 0
29JUN26 60.00 P 3.23 3.48 3.23 3.40 +0.14 27 72 292 +31
29JUN26 62.50 P 0.00 0.00 0.00 4.82 +0.19 27 0 114 0
29JUN26 65.00 P 0.00 0.00 0.00 6.56 +0.26 28 0 215 0
29JUN26 67.50 P 0.00 0.00 0.00 8.26 +0.35 27 0 230 0
29JUN26 70.00 P 0.00 0.00 0.00 10.33 +0.43 28 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 12.69 +0.41 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 14.25 -0.03 21 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 16.88 +0.31 27 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 19.25 +0.49 27 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 21.67 +0.22 27 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 24.17 +0.36 30 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 26.56 +0.16 27 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.03 +0.36 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 431 0
29SEP26 42.00 P 0.00 0.00 0.00 0.14 0.00 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.19 0.00 27 0 6 0
29SEP26 44.00 P 0.00 0.00 0.00 0.25 0.00 27 0 24 0
29SEP26 45.00 P 0.00 0.00 0.00 0.32 0.00 27 0 29 0
29SEP26 46.00 P 0.57 0.57 0.57 0.42 +0.01 27 1 35 +1
29SEP26 47.00 P 0.00 0.00 0.00 0.52 0.00 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.66 +0.01 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.81 +0.01 27 0 46 0
29SEP26 50.00 P 0.00 0.00 0.00 1.00 +0.02 27 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 1.57 +0.04 27 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 2.33 +0.06 27 0 271 0
29SEP26 57.50 P 0.00 0.00 0.00 3.29 +0.08 27 0 67 0
29SEP26 60.00 P 0.00 0.00 0.00 4.48 +0.13 27 0 146 0
29SEP26 62.50 P 0.00 0.00 0.00 5.87 +0.16 27 0 69 0
29SEP26 65.00 P 0.00 0.00 0.00 7.47 +0.22 28 0 85 0
29SEP26 67.50 P 0.00 0.00 0.00 9.25 +0.55 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 11.19 +0.32 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.26 +0.37 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 15.43 +0.39 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 17.21 +0.42 26 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 19.50 +0.45 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.85 +0.40 26 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.23 +0.42 26 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 26.64 +0.24 26 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.08 +0.41 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.23 -0.01 25 0 0 0
30DEC26 43.00 P 0.48 0.48 0.46 0.30 -0.01 25 50 57 +50
30DEC26 44.00 P 0.00 0.00 0.00 0.38 -0.01 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.48 -0.02 25 0 1 0
30DEC26 46.00 P 0.00 0.00 0.00 0.58 -0.01 25 0 15 0
30DEC26 47.00 P 0.88 0.88 0.88 0.74 -0.01 25 1 23 +1
30DEC26 48.00 P 0.00 0.00 0.00 0.88 -0.01 25 0 855 0
30DEC26 49.00 P 0.00 0.00 0.00 1.08 0.00 25 0 67 0
30DEC26 50.00 P 0.00 0.00 0.00 1.27 -0.01 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 1.89 0.00 25 0 218 0
30DEC26 55.00 P 0.00 0.00 0.00 2.70 +0.02 25 0 91 0
30DEC26 57.50 P 0.00 0.00 0.00 3.70 +0.04 25 0 15 0
30DEC26 60.00 P 0.00 0.00 0.00 4.90 +0.08 25 0 11 0
30DEC26 62.50 P 0.00 0.00 0.00 6.29 +0.12 25 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 7.86 +0.16 26 0 30 0
30DEC26 67.50 P 0.00 0.00 0.00 9.59 +0.21 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 11.48 +0.27 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.49 +0.29 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.54 +0.24 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.88 +0.39 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.61 +0.41 25 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.93 +0.45 25 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.29 +0.47 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.68 +0.28 25 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 29.11 +0.44 25 0 0 0
TOTAL PUT 2,330 26,600 -666
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 46.64
26FEB26 29.00 C 0.00 0.00 0.00 17.64 -0.88 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 16.64 -0.88 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 15.64 -0.88 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 14.64 -0.88 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 13.64 -0.89 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 12.64 -0.89 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 11.64 -0.89 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 10.64 -0.89 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 9.64 -0.89 0 0 16 0
26FEB26 38.00 C 0.00 0.00 0.00 8.64 -0.89 0 0 6 0
26FEB26 39.00 C 0.00 0.00 0.00 7.64 -0.89 0 0 62 0
26FEB26 40.00 C 0.00 0.00 0.00 6.64 -0.89 0 0 4 0
26FEB26 41.00 C 0.00 0.00 0.00 5.64 -1.08 0 0 40 0
26FEB26 42.00 C 5.60 5.60 5.50 4.64 -1.05 0 12 111 -12
26FEB26 43.00 C 0.00 0.00 0.00 3.64 -0.89 0 0 120 0
26FEB26 44.00 C 3.63 3.64 2.55 2.72 -0.81 81 25 111 -24
26FEB26 45.00 C 2.60 2.60 1.48 1.65 -0.88 33 66 164 -40
26FEB26 46.00 C 1.72 1.80 0.54 0.70 -0.84 27 291 208 +13
26FEB26 47.00 C 0.62 0.69 0.10 0.15 -0.52 30 84 536 -15
26FEB26 48.00 C 0.15 0.15 0.15 0.02 -0.15 34 16 281 -16
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 419 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 110 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 99 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 132 0 32 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 217 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 - 267 0 0 -
30MAR26 20.00 C 0.00 0.00 0.00 26.69 -0.88 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 25.69 -0.89 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.70 -0.88 85 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.70 -0.88 73 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.70 -0.88 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.70 -0.89 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.71 -0.88 66 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.71 -0.88 56 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.71 -0.88 0 0 33 0
30MAR26 29.00 C 0.00 0.00 0.00 17.71 -1.07 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.72 -0.81 51 0 8 0
30MAR26 31.00 C 0.00 0.00 0.00 15.72 -0.87 42 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.72 -0.88 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.72 -1.02 0 0 3 0
30MAR26 34.00 C 0.00 0.00 0.00 12.73 -0.85 37 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 11.84 -0.85 55 0 9 0
30MAR26 36.00 C 0.00 0.00 0.00 10.73 -0.89 0 0 11 0
30MAR26 37.00 C 0.00 0.00 0.00 9.74 -0.88 29 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.74 -0.90 25 0 31 0
30MAR26 39.00 C 0.00 0.00 0.00 7.64 -0.99 0 0 15 0
30MAR26 40.00 C 0.00 0.00 0.00 6.66 -0.99 0 0 54 0
30MAR26 41.00 C 0.00 0.00 0.00 5.69 -1.03 0 0 93 0
30MAR26 42.00 C 0.00 0.00 0.00 4.88 -1.03 25 0 66 0
30MAR26 43.00 C 0.00 0.00 0.00 3.88 -0.88 21 0 78 0
30MAR26 44.00 C 0.00 0.00 0.00 3.09 -0.77 23 0 156 0
30MAR26 45.00 C 2.38 2.42 2.38 2.39 -0.71 24 26 237 0
30MAR26 46.00 C 2.15 2.15 2.15 1.79 -0.64 24 12 166 0
30MAR26 47.00 C 0.00 0.00 0.00 1.29 -0.56 25 0 155 0
30MAR26 48.00 C 1.42 1.42 1.42 0.92 -0.45 25 10 105 0
30MAR26 49.00 C 1.05 1.05 1.05 0.64 -0.37 26 10 73 +4
30MAR26 50.00 C 0.76 0.76 0.47 0.42 -0.31 26 12 55 +12
30MAR26 52.50 C 0.36 0.37 0.22 0.12 -0.14 26 31 90 +22
30MAR26 55.00 C 0.18 0.18 0.18 0.03 -0.05 26 15 123 +15
30MAR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 45 0
30MAR26 60.00 C 0.05 0.05 0.04 0.01 0.00 32 30 73 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 - 46 0 0 -
29APR26 30.00 C 0.00 0.00 0.00 16.79 -0.88 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.79 -0.88 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 14.80 -0.88 32 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.80 -0.94 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.81 -0.88 28 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.84 -0.86 32 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.82 -0.88 23 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.83 -0.88 23 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.74 -0.99 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.78 -1.24 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.73 -1.05 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.02 -0.81 23 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.15 -0.82 24 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 4.21 -0.76 21 0 69 0
29APR26 44.00 C 4.14 4.14 4.14 3.52 -0.80 23 4 76 0
29APR26 45.00 C 0.00 0.00 0.00 2.82 -0.68 22 0 88 0
29APR26 46.00 C 3.06 3.06 3.06 2.24 -0.61 23 9 92 -9
29APR26 47.00 C 0.00 0.00 0.00 1.75 -0.54 23 0 219 0
29APR26 48.00 C 0.00 0.00 0.00 1.35 -0.47 23 0 64 0
29APR26 49.00 C 1.35 1.35 1.09 1.05 -0.40 24 16 73 +1
29APR26 50.00 C 1.20 1.20 0.85 0.78 -0.36 24 17 16 +7
29APR26 52.50 C 0.00 0.00 0.00 0.33 -0.20 24 0 30 0
29APR26 55.00 C 0.00 0.00 0.00 0.12 -0.10 24 0 97 0
29APR26 57.50 C 0.15 0.15 0.15 0.04 -0.05 24 15 60 0
29APR26 60.00 C 0.12 0.12 0.12 0.02 -0.01 25 15 15 +15
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 - 33 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 10.90 -0.88 22 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.83 -0.97 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.96 -0.87 23 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.85 -1.29 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.00 -0.91 20 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.05 -0.92 19 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.38 -0.69 23 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.44 -0.82 21 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 3.84 -0.87 23 0 65 0
28MAY26 45.00 C 0.00 0.00 0.00 3.09 -0.66 22 0 80 0
28MAY26 46.00 C 0.00 0.00 0.00 2.53 -0.60 22 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 2.06 -0.54 23 0 35 0
28MAY26 48.00 C 1.63 1.63 1.63 1.63 -0.51 23 4 58 0
28MAY26 49.00 C 1.78 1.78 1.78 1.33 -0.42 23 2 72 0
28MAY26 50.00 C 1.53 1.53 1.53 1.02 -0.38 23 1 63 0
28MAY26 52.50 C 0.89 0.89 0.89 0.50 -0.24 23 1 1 +1
28MAY26 55.00 C 0.00 0.00 0.00 0.22 -0.13 23 0 1 0
28MAY26 57.50 C 0.25 0.25 0.25 0.09 -0.07 23 15 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 -0.03 24 0 33 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 - 28 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 23.80 -0.88 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.81 -0.88 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.81 -0.89 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.82 -0.88 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.83 -0.88 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.84 -0.88 36 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.84 -0.94 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.85 -0.88 25 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.86 -0.88 29 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 14.80 -0.95 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.87 -0.88 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.88 -0.88 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.89 -0.88 22 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.90 -0.89 21 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 9.83 -0.97 0 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 8.96 -0.94 22 0 11 0
29JUN26 39.00 C 0.00 0.00 0.00 7.87 -1.27 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.34 -0.73 28 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.09 -1.15 19 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.38 -0.92 22 0 20 0
29JUN26 43.00 C 0.00 0.00 0.00 4.51 -1.06 21 0 18 0
29JUN26 44.00 C 0.00 0.00 0.00 3.84 -0.87 22 0 5 0
29JUN26 45.00 C 0.00 0.00 0.00 3.20 -0.89 22 0 10 0
29JUN26 46.00 C 0.00 0.00 0.00 2.65 -0.74 22 0 6 0
29JUN26 47.00 C 0.00 0.00 0.00 2.16 -0.55 22 0 15 0
29JUN26 48.00 C 2.26 2.26 2.26 1.78 -0.46 23 5 39 +5
29JUN26 49.00 C 0.00 0.00 0.00 1.47 -0.39 23 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 1.17 -0.38 23 0 37 0
29JUN26 52.50 C 0.00 0.00 0.00 0.62 -0.27 23 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.31 -0.16 23 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.15 -0.09 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 -0.05 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.03 23 0 2 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 - 25 0 0 -
29SEP26 27.00 C 0.00 0.00 0.00 19.83 -0.88 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.84 -0.88 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.84 -0.94 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.85 -0.88 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.86 -0.88 25 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.87 -0.88 25 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.88 -0.88 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.89 -0.88 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.91 -0.87 23 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.94 -0.87 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.89 -0.96 0 0 21 0
29SEP26 38.00 C 0.00 0.00 0.00 9.05 -0.86 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.16 -0.98 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.34 -0.73 23 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.49 -0.79 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.56 -1.03 21 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.06 -0.69 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.26 -0.97 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 3.70 -0.62 22 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.20 -0.77 22 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.75 -0.53 22 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.36 -0.47 22 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 2.01 -0.44 22 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 1.74 -0.38 22 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.17 -0.33 23 0 67 0
29SEP26 55.00 C 0.00 0.00 0.00 0.75 -0.23 23 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.46 -0.16 23 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.27 -0.12 23 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.16 -0.08 23 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 -0.05 23 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 - 23 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 16.85 -0.88 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.86 -0.88 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.87 -0.88 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.88 -0.88 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.89 -0.88 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.92 -0.88 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.97 -0.87 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.89 -0.96 0 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.05 -0.86 19 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.16 -0.98 19 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 7.50 -0.81 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.76 -0.77 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.87 -0.73 20 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 5.41 -0.72 21 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.67 -0.66 20 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.14 -0.64 20 0 5 0
30DEC26 46.00 C 0.00 0.00 0.00 3.67 -0.58 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.22 -0.58 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 2.84 -0.51 21 0 20 0
30DEC26 49.00 C 0.00 0.00 0.00 2.47 -0.51 21 0 10 0
30DEC26 50.00 C 0.00 0.00 0.00 2.20 -0.41 21 0 17 0
30DEC26 52.50 C 0.00 0.00 0.00 1.61 -0.33 22 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.10 -0.31 22 0 29 0
30DEC26 57.50 C 0.00 0.00 0.00 0.73 -0.25 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.48 -0.19 21 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.31 -0.14 21 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.20 -0.09 21 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 - 21 0 0 -
TOTAL CALL 744 6,031 -21
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 283 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 242 0 1 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 222 0 39 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 202 0 15 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 183 0 52 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 164 0 23 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 145 0 43 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 126 0 44 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 108 0 111 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 91 0 89 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 72 0 148 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 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 0.13 0.14 0.13 0.08 +0.06 30 20 349 +1
26FEB26 47.00 P 0.10 0.64 0.09 0.52 +0.36 31 171 379 -19
26FEB26 48.00 P 0.60 1.64 0.43 1.41 +0.74 43 60 113 0
26FEB26 49.00 P 1.31 1.42 1.26 2.43 +0.89 70 42 39 +24
26FEB26 50.00 P 0.00 0.00 0.00 3.36 +0.81 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 5.86 +0.88 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 8.36 +0.88 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.86 +0.88 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.36 +0.88 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.86 +0.88 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.36 +0.88 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.08 - 415 0 0 -
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 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 93 0 8 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 35 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 79 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 22 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 181 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 39 0
30MAR26 37.00 P 0.03 0.03 0.03 0.01 0.00 32 1 17 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 110 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 0.00 26 0 175 0
30MAR26 41.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 120 0
30MAR26 42.00 P 0.16 0.16 0.16 0.14 +0.03 26 1 199 +1
30MAR26 43.00 P 0.25 0.25 0.25 0.26 +0.06 26 1 124 +1
30MAR26 44.00 P 0.37 0.43 0.37 0.45 +0.10 26 11 59 0
30MAR26 45.00 P 0.65 0.76 0.65 0.74 +0.19 26 7 95 +2
30MAR26 46.00 P 1.16 1.16 1.09 1.09 +0.24 25 21 106 +1
30MAR26 47.00 P 1.18 1.38 1.18 1.63 +0.35 26 35 129 +33
30MAR26 48.00 P 1.71 2.03 1.71 2.25 +0.42 27 31 64 0
30MAR26 49.00 P 0.00 0.00 0.00 2.97 +0.52 27 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 3.78 +0.62 28 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 6.08 +0.95 33 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 8.60 +1.11 43 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 10.86 +0.88 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.36 +0.88 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.86 +0.88 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.36 +0.88 0 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.08 - 77 0 0 -
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 0.00 24 0 16 0
29APR26 39.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 13 0
29APR26 40.00 P 0.00 0.00 0.00 0.11 +0.02 24 0 46 0
29APR26 41.00 P 0.00 0.00 0.00 0.19 +0.04 24 0 58 0
29APR26 42.00 P 0.00 0.00 0.00 0.32 +0.07 24 0 33 0
29APR26 43.00 P 0.00 0.00 0.00 0.50 +0.10 24 0 156 0
29APR26 44.00 P 0.00 0.00 0.00 0.74 +0.16 24 0 194 0
29APR26 45.00 P 0.00 0.00 0.00 1.07 +0.23 24 0 55 0
29APR26 46.00 P 1.17 1.17 1.16 1.48 +0.31 24 13 101 +4
29APR26 47.00 P 1.55 1.55 1.53 2.01 +0.38 24 9 28 +5
29APR26 48.00 P 0.00 0.00 0.00 2.61 +0.43 25 0 36 0
29APR26 49.00 P 0.00 0.00 0.00 3.29 +0.49 25 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 4.04 +0.76 25 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 6.20 +0.95 28 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 8.62 +1.07 33 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.86 +0.66 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.36 +0.88 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.86 +0.88 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.36 +0.88 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.08 - 58 0 0 -
28MAY26 36.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.08 +0.02 23 0 3 0
28MAY26 38.00 P 0.00 0.00 0.00 0.14 +0.03 23 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.22 +0.04 23 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 0.35 +0.07 23 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 0.53 +0.10 23 0 4 0
28MAY26 42.00 P 0.78 0.78 0.78 0.76 +0.13 23 19 19 +19
28MAY26 43.00 P 0.00 0.00 0.00 1.07 +0.21 23 0 29 0
28MAY26 44.00 P 1.37 1.37 1.37 1.40 +0.23 23 15 65 +15
28MAY26 45.00 P 1.75 1.75 1.75 1.89 +0.32 24 15 65 +15
28MAY26 46.00 P 0.00 0.00 0.00 2.42 +0.39 24 0 43 0
28MAY26 47.00 P 0.00 0.00 0.00 3.03 +0.45 24 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 3.71 +0.51 24 0 13 0
28MAY26 49.00 P 0.00 0.00 0.00 4.41 +0.52 24 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.23 +0.85 25 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.41 +0.76 27 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 9.70 +0.89 29 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.08 +0.94 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.49 +0.91 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.93 +0.96 34 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.05 +1.05 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.41 - 0 0 0 -
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 24 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 24 0 40 0
29JUN26 34.00 P 0.10 0.10 0.10 0.03 0.00 23 3 57 +1
29JUN26 35.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.15 +0.02 23 0 19 0
29JUN26 38.00 P 0.00 0.00 0.00 0.24 +0.04 23 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.36 +0.06 23 0 14 0
29JUN26 40.00 P 0.00 0.00 0.00 0.52 +0.08 23 0 42 0
29JUN26 41.00 P 0.00 0.00 0.00 0.72 +0.11 23 0 2 0
29JUN26 42.00 P 0.93 0.93 0.93 0.98 +0.16 23 1 50 0
29JUN26 43.00 P 0.00 0.00 0.00 1.31 +0.21 23 0 66 0
29JUN26 44.00 P 0.00 0.00 0.00 1.70 +0.27 23 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.15 +0.32 23 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 2.71 +0.38 23 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 3.33 +0.45 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 4.00 +0.49 24 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 4.71 +0.76 24 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.48 +0.86 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 7.58 +0.93 26 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.88 +0.92 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.18 +0.71 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.59 +0.82 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.01 +0.83 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.46 +0.85 35 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.73 - 0 0 0 -
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.05 0.00 23 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.28 +0.04 23 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.40 +0.06 23 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.54 +0.06 23 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.71 +0.07 23 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.93 +0.10 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.22 +0.15 23 0 4 0
29SEP26 42.00 P 1.51 1.51 1.51 1.53 +0.18 23 2 32 +2
29SEP26 43.00 P 1.55 1.55 1.55 1.92 +0.25 23 1 1 +1
29SEP26 44.00 P 0.00 0.00 0.00 2.34 +0.28 23 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 2.82 +0.31 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 3.36 +0.35 23 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.94 +0.38 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.58 +0.44 24 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 5.25 +0.47 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.98 +0.81 24 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.96 +0.62 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.14 +0.78 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.46 +0.78 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.59 +0.62 26 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.20 +0.89 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.61 +1.00 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.77 - 22 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.04 0.00 21 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 +0.01 22 0 39 0
30DEC26 32.00 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.21 +0.01 21 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.30 +0.03 21 0 28 0
30DEC26 36.00 P 0.40 0.40 0.40 0.41 +0.04 21 1 2 +1
30DEC26 37.00 P 0.00 0.00 0.00 0.53 +0.03 21 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 0.71 +0.07 21 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.94 +0.12 22 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.16 +0.11 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.48 +0.17 22 0 8 0
30DEC26 42.00 P 0.00 0.00 0.00 1.80 +0.21 22 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.16 +0.19 21 0 4 0
30DEC26 44.00 P 0.00 0.00 0.00 2.60 +0.23 21 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.11 +0.28 22 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 3.65 +0.32 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.21 +0.33 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.84 +0.39 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.49 +0.41 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.03 +0.46 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.96 +0.61 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.26 +0.90 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.46 +0.78 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.59 +0.62 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.20 +0.89 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.61 +1.00 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.78 - 21 0 0 -
TOTAL PUT 480 5,408 +107
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$ 32.72
26FEB26 16.50 C 0.00 0.00 0.00 16.22 +0.21 0 0 105 0
26FEB26 17.00 C 0.00 0.00 0.00 15.72 +0.21 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 15.22 +0.22 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 14.72 +0.21 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 14.22 +0.21 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 13.72 +0.22 0 0 4 0
26FEB26 19.50 C 0.00 0.00 0.00 13.22 +0.22 0 0 58 0
26FEB26 20.00 C 0.00 0.00 0.00 12.72 +0.22 0 0 580 0
26FEB26 21.00 C 0.00 0.00 0.00 11.75 +0.25 390 0 170 0
26FEB26 22.00 C 0.00 0.00 0.00 10.72 +0.22 0 0 2 0
26FEB26 23.00 C 0.00 0.00 0.00 9.72 +0.22 0 0 10 0
26FEB26 24.00 C 0.00 0.00 0.00 8.76 +0.26 297 0 250 0
26FEB26 25.00 C 0.00 0.00 0.00 7.72 +0.21 0 0 493 0
26FEB26 26.00 C 0.00 0.00 0.00 6.72 +0.21 0 0 315 0
26FEB26 27.00 C 0.00 0.00 0.00 5.72 +0.21 0 0 648 0
26FEB26 28.00 C 4.09 4.75 4.09 4.72 +0.24 0 40 1,185 +9
26FEB26 29.00 C 0.00 0.00 0.00 3.72 +0.21 0 0 2,005 0
26FEB26 30.00 C 2.70 2.79 2.63 2.73 +0.18 78 40 2,106 -30
26FEB26 31.00 C 1.52 2.22 1.51 1.75 +0.15 65 368 1,047 +162
26FEB26 32.00 C 0.66 1.30 0.66 0.83 +0.02 53 142 895 +70
26FEB26 33.00 C 0.24 0.53 0.16 0.21 -0.12 48 460 1,233 0
26FEB26 34.00 C 0.06 0.14 0.03 0.05 -0.07 57 97 3,492 -38
26FEB26 35.00 C 0.02 0.02 0.02 0.02 -0.01 72 13 3,951 -13
26FEB26 36.00 C 0.01 0.01 0.01 0.01 0.00 86 15 2,491 -15
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,357 0
26FEB26 38.00 C 0.01 0.01 0.01 0.01 0.00 127 10 1,162 -10
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,027 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1,757 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 180 0 290 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 197 0 192 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 213 0 248 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 229 0 237 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 244 0 696 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 258 0 384 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 272 0 430 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 286 0 451 0
30MAR26 8.25 C 24.52 24.52 24.50 24.49 +0.24 0 150 1,115 +150
30MAR26 8.50 C 0.00 0.00 0.00 24.29 +0.29 204 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 24.05 +0.13 205 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 23.74 +0.07 0 0 105 0
30MAR26 9.25 C 0.00 0.00 0.00 23.55 +0.10 196 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 23.25 -0.09 146 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 23.07 +0.24 196 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 22.82 +0.18 192 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 22.32 +0.31 184 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 21.76 +0.02 140 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 21.32 -0.07 169 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 20.82 -0.05 162 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 20.31 +0.17 152 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 19.73 +0.11 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 19.33 +0.31 147 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 18.77 +0.26 113 0 30 0
30MAR26 14.50 C 0.00 0.00 0.00 18.26 -0.02 92 0 484 0
30MAR26 15.00 C 0.00 0.00 0.00 17.75 +0.03 0 0 110 0
30MAR26 15.50 C 0.00 0.00 0.00 17.28 +0.26 104 0 146 0
30MAR26 16.00 C 0.00 0.00 0.00 16.74 +0.10 0 0 195 0
30MAR26 16.50 C 0.00 0.00 0.00 16.27 -0.10 86 0 175 0
30MAR26 17.00 C 0.00 0.00 0.00 15.82 +0.30 106 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 15.25 +0.11 0 0 85 0
30MAR26 18.00 C 0.00 0.00 0.00 14.78 +0.17 81 0 343 0
30MAR26 18.50 C 0.00 0.00 0.00 14.25 +0.22 0 0 766 0
30MAR26 19.00 C 0.00 0.00 0.00 13.77 +0.24 59 0 138 0
30MAR26 19.50 C 0.00 0.00 0.00 13.33 0.00 87 0 566 0
30MAR26 20.00 C 0.00 0.00 0.00 12.80 +0.27 75 0 121 0
30MAR26 21.00 C 0.00 0.00 0.00 11.79 +0.25 63 0 111 0
30MAR26 22.00 C 0.00 0.00 0.00 10.78 +0.15 48 0 3,917 0
30MAR26 23.00 C 9.75 9.75 9.75 9.86 +0.31 66 1 898 0
30MAR26 24.00 C 0.00 0.00 0.00 8.80 +0.30 46 0 5,239 0
30MAR26 25.00 C 8.24 8.24 8.24 7.80 +0.29 40 1 9,237 0
30MAR26 26.00 C 0.00 0.00 0.00 6.85 +0.34 44 0 1,522 0
30MAR26 27.00 C 6.10 6.10 6.10 5.90 +0.22 43 100 2,644 +100
30MAR26 28.00 C 0.00 0.00 0.00 4.98 +0.10 41 0 4,635 0
30MAR26 29.00 C 4.31 4.56 4.05 4.11 +0.07 41 130 1,041 -70
30MAR26 30.00 C 3.53 3.53 3.27 3.32 +0.04 40 152 3,873 -73
30MAR26 31.00 C 2.55 2.75 2.55 2.62 +0.01 40 57 1,865 +2
30MAR26 32.00 C 1.96 2.40 1.96 2.03 +0.02 41 183 1,863 -16
30MAR26 33.00 C 1.50 1.75 1.49 1.52 -0.01 41 197 962 -50
30MAR26 34.00 C 1.02 1.38 1.00 1.14 -0.02 41 299 901 +62
30MAR26 35.00 C 0.85 1.03 0.80 0.84 -0.02 42 291 10,492 +201
30MAR26 36.00 C 0.55 0.74 0.55 0.62 -0.02 43 270 1,670 +152
30MAR26 37.00 C 0.45 0.53 0.45 0.45 -0.02 43 288 1,140 +3
30MAR26 38.00 C 0.32 0.41 0.32 0.33 -0.02 44 213 2,149 +1
30MAR26 39.00 C 0.23 0.31 0.23 0.24 -0.01 45 216 608 +11
30MAR26 40.00 C 0.18 0.23 0.18 0.18 0.00 46 13 1,030 +9
30MAR26 41.00 C 0.13 0.15 0.13 0.13 0.00 47 21 452 0
30MAR26 42.00 C 0.11 0.12 0.11 0.10 +0.01 48 42 452 +9
30MAR26 43.00 C 0.00 0.00 0.00 0.07 0.00 48 0 212 0
30MAR26 44.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 191 0
30MAR26 45.00 C 0.00 0.00 0.00 0.04 0.00 50 0 201 0
30MAR26 46.00 C 0.00 0.00 0.00 0.03 0.00 51 0 18 0
30MAR26 47.00 C 0.00 0.00 0.00 0.02 0.00 51 0 75 0
30MAR26 48.00 C 0.01 0.02 0.01 0.01 0.00 49 45 438 +45
29APR26 17.50 C 0.00 0.00 0.00 15.38 +0.21 77 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.89 +0.28 76 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 14.39 +0.32 72 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 13.88 +0.31 67 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 13.38 +0.05 64 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.90 +0.32 64 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.90 +0.16 58 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 10.85 +0.22 43 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.86 +0.29 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.91 +0.38 42 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.90 +0.24 36 0 1 0
29APR26 26.00 C 0.00 0.00 0.00 6.96 +0.30 36 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 6.18 +0.41 41 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.30 +0.32 39 0 6 0
29APR26 29.00 C 0.00 0.00 0.00 4.50 -0.02 39 0 40 0
29APR26 30.00 C 3.80 3.80 3.80 3.82 +0.16 40 5 1,123 0
29APR26 31.00 C 0.00 0.00 0.00 3.21 +0.07 40 0 158 0
29APR26 32.00 C 2.54 2.54 2.54 2.57 -0.01 39 17 621 0
29APR26 33.00 C 2.08 2.43 2.07 2.12 0.00 40 34 144 -13
29APR26 34.00 C 1.69 1.82 1.69 1.72 0.00 40 48 275 -14
29APR26 35.00 C 1.37 1.60 1.34 1.38 -0.03 40 46 1,582 -25
29APR26 36.00 C 1.25 1.25 1.25 1.12 -0.02 41 1 412 0
29APR26 37.00 C 0.85 1.05 0.85 0.91 -0.01 42 11 252 +2
29APR26 38.00 C 0.67 0.71 0.65 0.71 -0.04 42 20 708 -1
29APR26 39.00 C 0.00 0.00 0.00 0.55 -0.06 42 0 563 0
29APR26 40.00 C 0.50 0.50 0.50 0.43 -0.07 42 10 386 +10
29APR26 41.00 C 0.36 0.36 0.36 0.33 -0.08 42 15 382 -13
29APR26 42.00 C 0.33 0.33 0.33 0.25 -0.08 42 100 345 +100
29APR26 43.00 C 0.00 0.00 0.00 0.19 -0.08 42 0 41 0
29APR26 44.00 C 0.00 0.00 0.00 0.15 -0.08 43 0 43 0
29APR26 45.00 C 0.00 0.00 0.00 0.11 -0.08 43 0 184 0
29APR26 46.00 C 0.00 0.00 0.00 0.09 -0.07 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.07 -0.06 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.05 -0.06 43 0 147 0
28MAY26 20.00 C 0.00 0.00 0.00 12.90 - 47 0 0 -
28MAY26 21.00 C 0.00 0.00 0.00 11.90 +0.16 41 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.99 +0.19 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.90 +0.33 31 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.96 +0.03 35 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.04 -0.15 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.16 -0.16 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.33 -0.15 37 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.62 +0.26 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.82 -0.14 38 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.15 -0.14 38 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.61 +0.08 39 0 30 0
28MAY26 32.00 C 2.98 3.02 2.98 3.03 +0.03 39 20 80 +20
28MAY26 33.00 C 2.44 2.64 2.44 2.56 +0.02 39 67 254 +67
28MAY26 34.00 C 2.23 2.23 2.20 2.17 +0.01 39 30 351 -15
28MAY26 35.00 C 0.00 0.00 0.00 1.82 +0.01 40 0 285 0
28MAY26 36.00 C 1.61 1.61 1.61 1.53 0.00 40 15 110 -15
28MAY26 37.00 C 0.00 0.00 0.00 1.29 0.00 41 0 132 0
28MAY26 38.00 C 0.00 0.00 0.00 1.08 -0.01 41 0 217 0
28MAY26 39.00 C 0.00 0.00 0.00 0.92 -0.01 42 0 161 0
28MAY26 40.00 C 0.00 0.00 0.00 0.78 -0.01 42 0 80 0
28MAY26 41.00 C 0.00 0.00 0.00 0.67 0.00 43 0 104 0
28MAY26 42.00 C 0.00 0.00 0.00 0.54 -0.04 43 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 0.47 -0.01 44 0 74 0
28MAY26 44.00 C 0.00 0.00 0.00 0.39 -0.03 44 0 40 0
28MAY26 45.00 C 0.00 0.00 0.00 0.33 -0.02 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.20 -0.03 46 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 22.82 +0.18 71 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 22.33 +0.25 74 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 21.83 +0.09 66 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 21.32 -0.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 20.83 -0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 20.34 +0.20 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 19.86 +0.24 64 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 19.34 -0.03 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 18.85 +0.23 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 18.36 +0.08 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 17.85 +0.13 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 17.36 +0.23 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 16.86 +0.02 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 16.36 -0.01 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.86 +0.21 0 0 16 0
29JUN26 17.50 C 0.00 0.00 0.00 15.38 +0.04 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 14.89 -0.09 0 0 216 0
29JUN26 18.50 C 0.00 0.00 0.00 14.39 -0.08 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 13.91 +0.21 36 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 13.42 +0.05 37 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 12.91 -0.02 0 0 455 0
29JUN26 21.00 C 0.00 0.00 0.00 11.96 -0.12 37 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 10.99 +0.19 36 0 53 0
29JUN26 23.00 C 0.00 0.00 0.00 10.07 +0.07 38 0 1,355 0
29JUN26 24.00 C 0.00 0.00 0.00 9.17 +0.04 38 0 103 0
29JUN26 25.00 C 0.00 0.00 0.00 8.29 -0.06 38 0 253 0
29JUN26 26.00 C 0.00 0.00 0.00 7.52 -0.03 40 0 142 0
29JUN26 27.00 C 0.00 0.00 0.00 6.64 -0.12 38 0 2,034 0
29JUN26 28.00 C 5.64 5.64 5.64 5.88 +0.21 38 4 2,347 +4
29JUN26 29.00 C 0.00 0.00 0.00 5.18 -0.14 38 0 111 0
29JUN26 30.00 C 0.00 0.00 0.00 4.55 -0.14 38 0 4,884 0
29JUN26 31.00 C 0.00 0.00 0.00 4.03 +0.14 39 0 142 0
29JUN26 32.00 C 3.40 3.45 3.40 3.45 +0.04 38 26 304 +26
29JUN26 33.00 C 2.99 3.06 2.99 2.99 +0.03 39 30 816 +15
29JUN26 34.00 C 2.66 2.66 2.58 2.60 0.00 39 25 893 0
29JUN26 35.00 C 2.20 2.20 2.20 2.27 +0.04 40 6 2,021 +6
29JUN26 36.00 C 0.00 0.00 0.00 1.98 +0.04 40 0 1,380 0
29JUN26 37.00 C 1.71 1.71 1.71 1.73 +0.04 41 45 697 0
29JUN26 38.00 C 1.45 1.45 1.45 1.51 +0.03 41 1 85 +1
29JUN26 39.00 C 0.00 0.00 0.00 1.32 +0.03 42 0 81 0
29JUN26 40.00 C 0.00 0.00 0.00 1.15 +0.02 42 0 4,372 0
29JUN26 41.00 C 0.00 0.00 0.00 1.01 +0.02 43 0 183 0
29JUN26 42.00 C 0.00 0.00 0.00 0.89 +0.03 44 0 260 0
29JUN26 43.00 C 0.00 0.00 0.00 0.78 +0.02 44 0 57 0
29JUN26 44.00 C 0.00 0.00 0.00 0.69 +0.02 45 0 115 0
29JUN26 45.00 C 0.00 0.00 0.00 0.61 +0.02 45 0 122 0
29JUN26 46.00 C 0.00 0.00 0.00 0.55 +0.03 46 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.49 +0.03 46 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.43 +0.02 47 0 54 0
29SEP26 14.50 C 0.00 0.00 0.00 18.40 +0.12 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 17.91 +0.19 55 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 17.41 +0.28 52 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.92 +0.08 51 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 16.43 +0.06 49 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 15.94 +0.29 48 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 15.47 +0.13 49 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 14.89 -0.12 0 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 14.48 +0.01 45 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 14.00 +0.30 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.53 +0.16 44 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 13.05 +0.12 43 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 12.11 +0.03 42 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 11.21 +0.38 41 0 724 0
29SEP26 23.00 C 0.00 0.00 0.00 10.39 +0.20 42 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 9.49 +0.33 41 0 115 0
29SEP26 25.00 C 0.00 0.00 0.00 8.68 +0.26 40 0 35 0
29SEP26 26.00 C 0.00 0.00 0.00 7.91 +0.28 40 0 554 0
29SEP26 27.00 C 0.00 0.00 0.00 7.19 -0.02 40 0 3,079 0
29SEP26 28.00 C 0.00 0.00 0.00 6.51 -0.02 40 0 130 0
29SEP26 29.00 C 0.00 0.00 0.00 5.87 +0.24 39 0 186 0
29SEP26 30.00 C 0.00 0.00 0.00 5.29 +0.22 39 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 4.77 +0.16 39 0 174 0
29SEP26 32.00 C 0.00 0.00 0.00 4.22 -0.01 39 0 179 0
29SEP26 33.00 C 3.82 3.84 3.82 3.80 +0.01 39 100 872 +25
29SEP26 34.00 C 0.00 0.00 0.00 3.41 -0.01 39 0 775 0
29SEP26 35.00 C 0.00 0.00 0.00 3.08 0.00 40 0 1,329 0
29SEP26 36.00 C 0.00 0.00 0.00 2.78 0.00 40 0 2,242 0
29SEP26 37.00 C 0.00 0.00 0.00 2.51 +0.01 40 0 206 0
29SEP26 38.00 C 0.00 0.00 0.00 2.26 0.00 41 0 639 0
29SEP26 39.00 C 0.00 0.00 0.00 2.04 -0.01 41 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 1.84 -0.01 41 0 211 0
29SEP26 41.00 C 0.00 0.00 0.00 1.69 +0.01 42 0 47 0
29SEP26 42.00 C 1.55 1.55 1.55 1.51 -0.05 42 8 56 +8
29SEP26 43.00 C 0.00 0.00 0.00 1.40 -0.04 43 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 1.28 -0.04 43 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 1.12 -0.09 43 0 11 0
29SEP26 46.00 C 0.00 0.00 0.00 1.03 -0.08 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.94 -0.08 43 0 10 0
29SEP26 48.00 C 0.00 0.00 0.00 0.85 -0.06 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 15.94 +0.13 41 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 15.47 +0.13 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 14.96 -0.05 39 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 14.51 0.00 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.04 +0.02 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.57 +0.20 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.11 +0.18 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.22 +0.04 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.33 +0.25 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.46 -0.08 37 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 9.73 +0.26 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.98 -0.04 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.45 +0.14 40 0 275 0
30DEC26 27.00 C 0.00 0.00 0.00 7.61 +0.12 38 0 37 0
30DEC26 28.00 C 0.00 0.00 0.00 6.98 +0.10 38 0 15 0
30DEC26 29.00 C 0.00 0.00 0.00 6.35 +0.09 37 0 7 0
30DEC26 30.00 C 0.00 0.00 0.00 5.87 +0.15 38 0 64 0
30DEC26 31.00 C 0.00 0.00 0.00 5.39 +0.07 38 0 17 0
30DEC26 32.00 C 0.00 0.00 0.00 4.90 -0.01 38 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 4.49 -0.04 38 0 1,101 0
30DEC26 34.00 C 0.00 0.00 0.00 4.14 +0.01 38 0 2,107 0
30DEC26 35.00 C 0.00 0.00 0.00 3.79 -0.01 39 0 1,056 0
30DEC26 36.00 C 0.00 0.00 0.00 3.50 0.00 39 0 31 0
30DEC26 37.00 C 0.00 0.00 0.00 3.23 -0.01 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 2.98 -0.01 40 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 2.72 -0.06 40 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 2.55 -0.01 40 0 64 0
30DEC26 41.00 C 0.00 0.00 0.00 2.36 +0.01 41 0 26 0
30DEC26 42.00 C 2.15 2.15 2.15 2.17 0.00 41 5 15 +5
30DEC26 43.00 C 0.00 0.00 0.00 1.97 -0.01 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 1.76 -0.06 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 1.62 -0.01 41 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 1.48 -0.02 41 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.35 -0.01 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 1.29 -0.01 41 0 0 0
TOTAL CALL 4,543 141,960 +864
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 511 0 62 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 490 0 39 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 470 0 55 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 450 0 87 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 431 0 109 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 412 0 157 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 394 0 38 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 377 0 315 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 342 0 336 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 310 0 2,771 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 279 0 526 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 248 0 1,436 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 218 0 1,336 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 189 0 1,569 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 162 0 1,505 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 135 0 1,921 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 -0.01 107 0 2,712 0
26FEB26 30.00 P 0.01 0.01 0.01 0.01 -0.04 81 30 2,452 -30
26FEB26 31.00 P 0.11 0.11 0.02 0.03 -0.09 67 143 3,069 -94
26FEB26 32.00 P 0.33 0.39 0.07 0.13 -0.17 57 195 2,496 -133
26FEB26 33.00 P 0.91 0.91 0.33 0.51 -0.33 51 248 2,693 -81
26FEB26 34.00 P 1.90 1.90 1.18 1.35 -0.33 64 542 2,652 +52
26FEB26 35.00 P 1.85 2.40 1.85 2.33 -0.30 88 43 949 -23
26FEB26 36.00 P 0.00 0.00 0.00 3.33 -0.19 116 0 326 -250
26FEB26 37.00 P 0.00 0.00 0.00 4.28 -0.24 0 0 20 -22
26FEB26 38.00 P 0.00 0.00 0.00 5.33 -0.19 165 0 6 0
26FEB26 39.00 P 0.00 0.00 0.00 6.33 -0.19 188 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.33 -0.19 210 0 10 0
26FEB26 41.00 P 0.00 0.00 0.00 8.34 -0.18 238 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 9.40 -0.12 293 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 10.37 -0.15 297 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 11.34 -0.18 295 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 12.33 -0.19 306 0 50 -98
26FEB26 46.00 P 0.00 0.00 0.00 13.46 -0.06 404 0 90 0
26FEB26 47.00 P 0.00 0.00 0.00 14.34 -0.18 349 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 15.33 -0.19 355 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 173 0 8 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 162 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 159 0 16 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 156 0 81 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 153 0 157 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 150 0 92 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 144 0 167 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 138 0 529 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 133 0 262 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 128 0 234 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 123 0 142 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 118 0 254 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 113 0 234 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 109 0 324 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 105 0 728 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 100 0 676 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 93 0 417 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 89 0 533 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 85 0 358 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 334 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 829 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 674 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 9,084 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,338 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 863 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2,091 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 14,511 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3,212 0
30MAR26 24.00 P 0.05 0.05 0.05 0.02 -0.01 47 5 10,216 0
30MAR26 25.00 P 0.09 0.09 0.07 0.04 -0.01 46 115 1,875 +33
30MAR26 26.00 P 0.09 0.09 0.09 0.07 -0.02 45 38 4,167 +38
30MAR26 27.00 P 0.22 0.22 0.14 0.13 -0.04 44 110 1,079 +80
30MAR26 28.00 P 0.31 0.31 0.22 0.23 -0.07 44 118 5,986 +20
30MAR26 29.00 P 0.44 0.44 0.34 0.37 -0.09 43 166 2,321 +163
30MAR26 30.00 P 0.69 0.70 0.55 0.58 -0.11 42 54 3,095 +24
30MAR26 31.00 P 1.06 1.06 0.85 0.88 -0.13 42 97 1,319 -32
30MAR26 32.00 P 1.41 1.60 1.10 1.29 -0.17 42 855 2,991 +455
30MAR26 33.00 P 1.76 1.78 1.59 1.76 -0.21 41 276 3,364 +25
30MAR26 34.00 P 2.35 2.46 2.32 2.41 -0.18 43 106 481 +91
30MAR26 35.00 P 3.10 3.10 3.03 3.10 -0.19 43 3 432 +3
30MAR26 36.00 P 4.10 4.10 4.10 3.83 -0.25 43 3 179 +3
30MAR26 37.00 P 0.00 0.00 0.00 4.58 -0.33 41 0 306 0
30MAR26 38.00 P 0.00 0.00 0.00 5.63 -0.16 48 0 430 0
30MAR26 39.00 P 0.00 0.00 0.00 6.50 -0.25 48 0 5 0
30MAR26 40.00 P 0.00 0.00 0.00 7.46 -0.32 50 0 51 0
30MAR26 41.00 P 0.00 0.00 0.00 8.35 -0.23 47 0 10 0
30MAR26 42.00 P 0.00 0.00 0.00 9.53 -0.02 63 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 10.37 -0.47 56 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 11.34 -0.19 57 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 12.33 -0.19 59 0 1 0
30MAR26 46.00 P 0.00 0.00 0.00 13.46 -0.06 74 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 14.34 -0.45 67 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 15.33 -0.24 69 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 37 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 0.00 43 0 212 0
29APR26 23.00 P 0.07 0.07 0.07 0.03 0.00 41 5 44 +5
29APR26 24.00 P 0.12 0.12 0.12 0.06 0.00 41 1 87 0
29APR26 25.00 P 0.20 0.20 0.19 0.10 -0.02 40 23 205 +23
29APR26 26.00 P 0.31 0.31 0.31 0.18 -0.03 40 10 110 +10
29APR26 27.00 P 0.00 0.00 0.00 0.30 -0.05 40 0 764 0
29APR26 28.00 P 0.57 0.57 0.46 0.48 -0.06 41 107 1,042 +62
29APR26 29.00 P 0.83 0.83 0.81 0.71 -0.09 41 12 1,121 +2
29APR26 30.00 P 1.10 1.20 1.02 1.01 -0.12 41 49 3,526 +11
29APR26 31.00 P 1.60 1.60 1.27 1.37 -0.15 41 75 340 +60
29APR26 32.00 P 2.00 2.06 1.69 1.81 -0.13 41 105 1,547 +45
29APR26 33.00 P 2.23 2.23 2.23 2.34 -0.16 41 1 587 -1
29APR26 34.00 P 3.02 3.02 3.02 2.84 -0.26 40 24 293 0
29APR26 35.00 P 0.00 0.00 0.00 3.59 -0.26 42 0 360 0
29APR26 36.00 P 0.00 0.00 0.00 4.28 -0.22 42 0 145 0
29APR26 37.00 P 0.00 0.00 0.00 5.10 -0.39 43 0 177 0
29APR26 38.00 P 0.00 0.00 0.00 5.92 -0.31 44 0 105 0
29APR26 39.00 P 0.00 0.00 0.00 6.80 -0.32 45 0 45 0
29APR26 40.00 P 0.00 0.00 0.00 7.54 -0.26 41 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.70 +0.12 50 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.66 -0.13 52 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.46 -0.38 48 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.36 -0.20 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.33 -0.26 45 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.46 -0.11 56 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.34 -0.45 51 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.33 -0.28 53 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.02 39 0 75 0
28MAY26 22.00 P 0.10 0.10 0.10 0.04 -0.04 39 50 51 +50
28MAY26 23.00 P 0.00 0.00 0.00 0.07 -0.05 39 0 8 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 -0.07 39 0 43 0
28MAY26 25.00 P 0.00 0.00 0.00 0.21 -0.10 39 0 37 0
28MAY26 26.00 P 0.42 0.42 0.42 0.34 -0.11 39 15 80 +15
28MAY26 27.00 P 0.00 0.00 0.00 0.50 -0.14 39 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.72 -0.14 40 0 26 0
28MAY26 29.00 P 1.01 1.01 1.01 1.00 -0.12 40 10 61 +10
28MAY26 30.00 P 1.30 1.30 1.30 1.35 -0.13 40 17 212 +17
28MAY26 31.00 P 1.63 1.72 1.63 1.74 -0.15 40 87 380 -15
28MAY26 32.00 P 2.34 2.34 2.25 2.21 -0.15 40 82 504 +48
28MAY26 33.00 P 2.82 2.82 2.82 2.75 -0.14 41 49 330 +17
28MAY26 34.00 P 3.42 3.42 3.42 3.33 -0.18 41 51 316 +51
28MAY26 35.00 P 0.00 0.00 0.00 3.96 -0.20 41 0 452 0
28MAY26 36.00 P 0.00 0.00 0.00 4.71 -0.08 42 0 561 0
28MAY26 37.00 P 0.00 0.00 0.00 5.47 -0.17 43 0 181 0
28MAY26 38.00 P 0.00 0.00 0.00 6.24 -0.38 43 0 23 0
28MAY26 39.00 P 0.00 0.00 0.00 7.10 -0.03 44 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.95 -0.40 44 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.76 -0.50 44 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.66 -0.51 44 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 10.65 -0.28 47 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.58 -0.16 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.50 -0.14 47 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.46 -0.43 48 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.42 -0.49 49 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.40 -0.21 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 97 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 101 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 125 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 282 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 709 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 356 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 307 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,568 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 143 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 406 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 618 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 1,255 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.02 40 0 1,022 0
29JUN26 22.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 1,153 0
29JUN26 23.00 P 0.00 0.00 0.00 0.15 -0.05 39 0 521 0
29JUN26 24.00 P 0.00 0.00 0.00 0.24 -0.07 39 0 474 0
29JUN26 25.00 P 0.44 0.44 0.44 0.37 -0.08 39 2 5,652 +2
29JUN26 26.00 P 0.00 0.00 0.00 0.53 -0.10 39 0 2,490 0
29JUN26 27.00 P 0.88 0.88 0.74 0.74 -0.11 40 33 300 +29
29JUN26 28.00 P 1.12 1.12 1.03 1.00 -0.13 40 13 243 +12
29JUN26 29.00 P 1.28 1.28 1.28 1.32 -0.12 40 2 342 0
29JUN26 30.00 P 0.00 0.00 0.00 1.69 -0.12 40 0 218 0
29JUN26 31.00 P 2.08 2.12 2.07 2.12 -0.12 40 60 521 +45
29JUN26 32.00 P 2.70 2.70 2.57 2.59 -0.15 40 108 997 +108
29JUN26 33.00 P 0.00 0.00 0.00 3.13 -0.17 41 0 252 0
29JUN26 34.00 P 0.00 0.00 0.00 3.74 -0.17 41 0 421 0
29JUN26 35.00 P 0.00 0.00 0.00 4.36 -0.26 41 0 726 0
29JUN26 36.00 P 0.00 0.00 0.00 5.17 -0.08 43 0 1,260 0
29JUN26 37.00 P 0.00 0.00 0.00 5.88 -0.12 43 0 51 0
29JUN26 38.00 P 0.00 0.00 0.00 6.61 -0.15 43 0 91 0
29JUN26 39.00 P 0.00 0.00 0.00 7.45 +0.12 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.28 -0.13 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.14 -0.12 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.02 -0.15 46 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.90 -0.12 47 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.80 -0.15 47 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.72 -0.17 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.63 -0.26 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.58 -0.33 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.54 -0.16 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 15.50 P 0.00 0.00 0.00 0.02 0.00 40 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.03 0.00 41 0 76 0
29SEP26 16.50 P 0.00 0.00 0.00 0.04 0.00 41 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 0.00 41 0 93 0
29SEP26 17.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 0.00 40 0 193 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 0.00 40 0 153 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 330 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 +0.01 40 0 713 0
29SEP26 20.00 P 0.70 0.70 0.70 0.19 0.00 40 1 4,140 0
29SEP26 21.00 P 0.44 0.44 0.44 0.28 0.00 40 121 440 -100
29SEP26 22.00 P 0.00 0.00 0.00 0.40 0.00 40 0 643 0
29SEP26 23.00 P 0.00 0.00 0.00 0.55 -0.01 40 0 784 0
29SEP26 24.00 P 0.00 0.00 0.00 0.73 -0.03 40 0 3,949 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 -0.06 40 0 412 0
29SEP26 26.00 P 1.18 1.18 1.18 1.16 -0.10 39 10 856 +10
29SEP26 27.00 P 0.00 0.00 0.00 1.46 -0.11 39 0 2,642 0
29SEP26 28.00 P 1.85 1.85 1.81 1.79 -0.12 39 135 682 -87
29SEP26 29.00 P 0.00 0.00 0.00 2.16 -0.14 39 0 276 0
29SEP26 30.00 P 2.63 2.63 2.63 2.58 -0.17 39 20 885 0
29SEP26 31.00 P 3.25 3.25 3.10 3.05 -0.19 39 140 880 +140
29SEP26 32.00 P 3.63 3.63 3.52 3.58 -0.19 39 260 949 +60
29SEP26 33.00 P 4.18 4.20 4.18 4.15 -0.18 39 17 583 +2
29SEP26 34.00 P 0.00 0.00 0.00 4.77 -0.20 40 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 5.42 -0.19 40 0 1,412 0
29SEP26 36.00 P 6.50 6.50 6.05 6.12 -0.18 40 10 716 -5
29SEP26 37.00 P 0.00 0.00 0.00 6.83 -0.26 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 7.57 -0.33 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 8.34 -0.44 41 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 9.15 -0.41 42 0 1 0
29SEP26 41.00 P 0.00 0.00 0.00 10.01 -0.02 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.85 -0.34 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.71 0.00 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.58 -0.32 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.26 -0.28 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.27 -0.39 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.17 -0.38 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.17 -0.10 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 53 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 16 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 56 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.02 35 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.02 35 0 3 0
30DEC26 20.00 P 0.47 0.47 0.42 0.23 -0.03 35 6 65 0
30DEC26 21.00 P 0.60 0.60 0.60 0.35 -0.03 36 1 86 +1
30DEC26 22.00 P 0.00 0.00 0.00 0.49 -0.05 36 0 211 0
30DEC26 23.00 P 0.00 0.00 0.00 0.67 -0.07 36 0 165 0
30DEC26 24.00 P 0.00 0.00 0.00 0.87 -0.10 36 0 250 0
30DEC26 25.00 P 0.00 0.00 0.00 1.17 -0.09 37 0 521 0
30DEC26 26.00 P 0.00 0.00 0.00 1.47 -0.11 37 0 347 0
30DEC26 27.00 P 1.86 1.86 1.86 1.84 -0.12 38 19 655 +19
30DEC26 28.00 P 0.00 0.00 0.00 2.23 -0.15 38 0 84 0
30DEC26 29.00 P 0.00 0.00 0.00 2.65 -0.20 38 0 53 0
30DEC26 30.00 P 0.00 0.00 0.00 3.11 -0.22 38 0 100 0
30DEC26 31.00 P 0.00 0.00 0.00 3.61 -0.17 38 0 32 0
30DEC26 32.00 P 0.00 0.00 0.00 4.22 -0.19 39 0 43 0
30DEC26 33.00 P 0.00 0.00 0.00 4.83 -0.18 40 0 1,069 0
30DEC26 34.00 P 0.00 0.00 0.00 5.46 -0.18 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 6.04 -0.16 40 0 1,030 0
30DEC26 36.00 P 0.00 0.00 0.00 6.73 -0.16 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.43 -0.18 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.17 -0.15 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.99 -0.10 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.73 -0.03 41 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.57 -0.10 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.40 -0.09 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.23 -0.09 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.07 -0.09 43 0 0 0
30DEC26 45.00 P 14.00 14.00 14.00 13.88 -0.33 43 1 2 +1
30DEC26 46.00 P 0.00 0.00 0.00 14.72 -0.11 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.60 -0.22 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.49 -0.23 43 0 0 0
TOTAL PUT 4,879 173,063 +871
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$ 75.05
26FEB26 47.00 C 0.00 0.00 0.00 28.05 -2.38 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 27.05 -2.11 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 26.72 -1.44 580 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 25.81 -1.35 576 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 22.55 -2.10 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 20.05 -2.10 0 0 4 0
26FEB26 57.50 C 0.00 0.00 0.00 17.55 -2.22 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 15.05 -2.10 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 12.55 -2.10 0 0 22 0
26FEB26 65.00 C 0.00 0.00 0.00 10.06 -2.10 104 0 176 0
26FEB26 67.50 C 0.00 0.00 0.00 7.56 -2.09 78 0 234 0
26FEB26 70.00 C 5.50 5.50 5.50 5.05 -1.96 0 4 326 0
26FEB26 72.50 C 3.72 3.72 3.60 2.58 -1.93 38 10 299 0
26FEB26 75.00 C 1.26 1.26 0.66 0.44 -1.58 26 62 487 0
26FEB26 77.50 C 0.14 0.14 0.02 0.01 -0.31 30 70 261 +40
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 153 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 150 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 117 0 1,000 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 135 0 90 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 29.07 -2.12 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 28.08 -2.35 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 27.08 -2.12 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 26.72 -1.48 121 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 25.81 -1.39 120 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 22.59 -2.11 60 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 20.07 -2.24 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 17.59 -2.25 40 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 15.54 -1.76 69 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 12.59 -2.10 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 10.09 -2.10 0 0 162 0
30MAR26 67.50 C 0.00 0.00 0.00 7.60 -2.10 21 1 719 -1
30MAR26 70.00 C 0.00 0.00 0.00 5.10 -2.17 14 0 564 0
30MAR26 72.50 C 3.70 3.70 3.70 2.75 -1.85 16 1 532 -1
30MAR26 75.00 C 1.05 1.12 0.96 0.93 -1.33 14 15 286 +12
30MAR26 77.50 C 0.43 0.45 0.32 0.22 -0.59 14 124 289 +103
30MAR26 80.00 C 0.00 0.00 0.00 0.04 -0.18 14 0 198 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 -0.04 15 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 18 0 30 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 26.72 -1.61 90 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.81 -1.43 88 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.59 -2.16 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.09 -2.49 42 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.59 -2.38 35 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.54 -1.76 52 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.59 -2.39 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.10 -2.31 23 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.60 -2.24 18 0 1 0
29APR26 70.00 C 0.00 0.00 0.00 5.19 -2.08 18 3 102 -3
29APR26 72.50 C 3.55 3.55 3.11 2.88 -1.78 14 90 166 0
29APR26 75.00 C 1.60 1.60 1.30 1.30 -1.20 13 45 349 +45
29APR26 77.50 C 0.75 0.82 0.69 0.52 -0.65 13 43 216 +34
29APR26 80.00 C 0.33 0.33 0.33 0.17 -0.33 13 30 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.05 -0.12 13 0 30 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.04 13 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 30 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.81 -1.43 73 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.59 -2.17 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.09 -2.49 38 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.11 -1.86 50 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.54 -1.76 43 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.67 -2.31 29 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.39 -2.02 29 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.64 -2.20 19 1 1 +1
28MAY26 70.00 C 6.15 6.15 6.15 5.24 -2.03 16 59 59 +59
28MAY26 72.50 C 3.52 3.63 3.35 3.08 -1.67 13 121 252 +121
28MAY26 75.00 C 2.15 2.15 2.15 1.63 -1.18 13 30 194 +30
28MAY26 77.50 C 1.25 1.25 1.25 0.79 -0.72 13 4 88 -4
28MAY26 80.00 C 0.00 0.00 0.00 0.33 -0.41 13 0 60 0
28MAY26 82.50 C 0.00 0.00 0.00 0.12 -0.20 13 0 30 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 -0.08 13 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.03 13 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.08 -2.52 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.10 -2.50 48 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.72 -1.61 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.81 -1.80 62 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.59 -2.52 37 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.20 -2.42 40 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.11 -1.93 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.54 -1.76 36 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.67 -2.31 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.39 -2.02 24 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 7.82 -2.02 19 0 148 0
29JUN26 70.00 C 0.00 0.00 0.00 5.24 -2.03 13 0 183 0
29JUN26 72.50 C 0.00 0.00 0.00 3.23 -1.57 12 0 145 0
29JUN26 75.00 C 0.00 0.00 0.00 1.90 -1.18 12 0 100 0
29JUN26 77.50 C 1.00 1.00 1.00 1.03 -0.76 12 5 16 +5
29JUN26 80.00 C 0.00 0.00 0.00 0.50 -0.48 12 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.23 -0.26 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.09 -0.14 12 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.04 -0.06 13 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.02 -0.02 13 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.01 14 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.09 -2.51 35 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.10 -2.50 35 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.72 -1.65 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.81 -1.80 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.59 -2.52 27 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.20 -2.42 28 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.11 -1.93 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.54 -1.76 24 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.67 -2.31 16 0 30 0
29SEP26 65.00 C 0.00 0.00 0.00 10.39 -2.02 16 0 14 0
29SEP26 67.50 C 0.00 0.00 0.00 7.82 -2.02 12 0 105 0
29SEP26 70.00 C 0.00 0.00 0.00 5.68 -1.77 11 0 14 0
29SEP26 72.50 C 0.00 0.00 0.00 4.02 -1.52 11 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.71 -1.21 11 0 19 0
29SEP26 77.50 C 0.00 0.00 0.00 1.72 -0.83 12 0 0 0
29SEP26 80.00 C 0.88 0.88 0.88 1.03 -0.59 12 5 10 +5
29SEP26 82.50 C 0.00 0.00 0.00 0.58 -0.40 12 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.31 -0.24 12 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.16 -0.16 12 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.08 -0.08 12 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 -0.04 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.02 12 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.12 -2.48 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.72 -1.65 35 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.81 -1.80 34 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.63 -2.48 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.20 -2.42 18 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.11 -1.93 21 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 15.54 -1.76 17 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.91 -2.07 12 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.66 -1.79 12 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.29 -1.94 10 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 6.65 -1.52 12 0 26 0
30DEC26 72.50 C 0.00 0.00 0.00 5.00 -1.30 12 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 3.52 -1.06 12 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 2.46 -0.83 12 0 46 0
30DEC26 80.00 C 0.00 0.00 0.00 1.66 -0.64 12 0 26 0
30DEC26 82.50 C 0.00 0.00 0.00 1.07 -0.46 12 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.67 -0.32 12 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.41 -0.21 12 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.24 -0.13 12 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.14 -0.09 12 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 -0.05 12 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.05 -0.02 12 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.03 -0.01 12 0 0 0
TOTAL CALL 723 8,817 +446
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 329 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 168 0 30 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 140 0 5 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 113 0 425 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 347 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 373 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 329 0
26FEB26 75.00 P 0.10 0.43 0.10 0.41 +0.37 27 80 531 +21
26FEB26 77.50 P 1.55 2.25 1.55 2.47 +1.66 35 16 184 -110
26FEB26 80.00 P 4.03 4.03 4.03 4.97 +1.93 62 30 73 0
26FEB26 82.50 P 0.00 0.00 0.00 7.45 +1.95 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 9.95 +1.95 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 12.47 +1.65 130 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 14.95 +1.66 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 17.45 +1.95 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 20.55 +2.01 334 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 22.48 +1.98 216 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 24.99 +1.99 242 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 54 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 94 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 205 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 172 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 209 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 17 0 406 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 450 0
30MAR26 70.00 P 0.10 0.11 0.10 0.13 +0.08 13 45 224 +10
30MAR26 72.50 P 0.40 0.56 0.40 0.61 +0.36 13 250 750 +231
30MAR26 75.00 P 1.22 1.78 1.22 1.82 +0.91 13 23 301 +15
30MAR26 77.50 P 2.99 3.60 2.99 3.84 +1.53 14 160 205 +53
30MAR26 80.00 P 5.59 5.59 5.59 6.30 +1.83 19 30 166 +30
30MAR26 82.50 P 0.00 0.00 0.00 8.92 +2.20 28 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 10.82 +1.62 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 13.34 +1.41 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 16.64 +2.18 50 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 19.21 +2.69 57 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 21.12 +1.62 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 23.71 +1.56 46 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 26.93 +3.47 76 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 5 0
29APR26 65.00 P 0.00 0.00 0.00 0.02 +0.01 14 0 14 0
29APR26 67.50 P 0.10 0.12 0.10 0.08 +0.05 13 7 275 +7
29APR26 70.00 P 0.23 0.31 0.23 0.32 +0.18 13 40 684 0
29APR26 72.50 P 0.82 0.86 0.75 0.92 +0.42 13 120 345 +120
29APR26 75.00 P 0.00 0.00 0.00 2.14 +0.92 13 0 119 0
29APR26 77.50 P 3.47 3.75 3.47 4.04 +1.46 14 88 150 +88
29APR26 80.00 P 0.00 0.00 0.00 6.35 +1.74 16 0 20 0
29APR26 82.50 P 0.00 0.00 0.00 8.92 +2.17 22 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 11.49 +2.29 27 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 14.06 +2.13 33 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.64 +2.18 38 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.21 +2.69 43 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.12 +1.62 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.36 +2.21 52 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 26.93 +2.94 57 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 5 0
28MAY26 65.00 P 0.00 0.00 0.00 0.04 +0.02 13 0 9 0
28MAY26 67.50 P 0.20 0.22 0.20 0.15 +0.08 13 31 35 +1
28MAY26 70.00 P 0.37 0.43 0.37 0.48 +0.25 13 33 360 +30
28MAY26 72.50 P 1.18 1.18 1.18 1.18 +0.52 13 30 220 +30
28MAY26 75.00 P 0.00 0.00 0.00 2.34 +0.89 12 0 126 0
28MAY26 77.50 P 3.60 3.85 3.60 4.12 +1.37 13 75 145 +75
28MAY26 80.00 P 0.00 0.00 0.00 6.39 +1.69 15 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 8.93 +2.15 19 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 11.49 +2.29 24 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 14.07 +2.14 28 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 16.64 +2.18 33 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.21 +2.01 37 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 21.12 +1.35 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.36 +2.21 45 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 26.93 +2.94 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 19 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 58 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 +0.01 13 0 164 0
29JUN26 65.00 P 0.00 0.00 0.00 0.07 +0.03 12 0 179 0
29JUN26 67.50 P 0.27 0.27 0.27 0.24 +0.12 12 10 51 +10
29JUN26 70.00 P 0.00 0.00 0.00 0.64 +0.29 12 0 62 0
29JUN26 72.50 P 1.18 1.41 1.18 1.40 +0.55 13 9 111 +9
29JUN26 75.00 P 0.00 0.00 0.00 2.62 +0.89 13 0 130 0
29JUN26 77.50 P 0.00 0.00 0.00 4.14 +1.08 12 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 6.49 +1.78 14 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 8.93 +2.04 17 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.49 +2.00 21 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 14.07 +2.14 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.64 +2.18 29 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 19.21 +2.01 33 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 21.12 +1.35 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.36 +2.21 40 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.93 +2.40 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 13 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 +0.01 12 0 41 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 +0.03 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.19 +0.09 12 0 59 0
29SEP26 67.50 P 0.53 0.53 0.53 0.47 +0.21 12 2 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.97 +0.38 12 0 31 0
29SEP26 72.50 P 1.60 1.60 1.60 1.80 +0.62 12 14 20 +14
29SEP26 75.00 P 0.00 0.00 0.00 3.01 +0.91 12 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 4.49 +1.10 12 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 6.63 +1.70 13 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.96 +2.02 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 11.49 +2.00 18 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 14.07 +2.14 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 16.64 +2.10 24 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 19.21 +2.01 27 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 21.12 +1.35 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 24.36 +2.21 32 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 26.93 +2.40 35 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 55.00 P 0.05 0.05 0.05 0.01 0.00 13 36 36 +36
30DEC26 57.50 P 0.00 0.00 0.00 0.02 +0.01 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.06 +0.03 12 0 16 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 +0.08 12 0 8 0
30DEC26 65.00 P 0.38 0.44 0.38 0.36 +0.16 12 35 43 +32
30DEC26 67.50 P 0.00 0.00 0.00 0.72 +0.29 12 0 48 0
30DEC26 70.00 P 0.00 0.00 0.00 1.32 +0.48 12 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 2.19 +0.71 12 0 54 0
30DEC26 75.00 P 3.55 3.67 3.55 3.40 +0.97 12 58 54 +54
30DEC26 77.50 P 0.00 0.00 0.00 4.80 +1.11 12 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.84 +1.67 13 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 9.04 +1.97 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 11.51 +1.95 16 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 14.07 +2.03 19 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.64 +2.03 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 19.21 +2.01 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 21.62 +1.85 25 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.36 +2.21 28 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 26.93 +2.37 31 0 0 0
TOTAL PUT 1,222 9,521 +756
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 48.76
26FEB26 37.00 C 0.00 0.00 0.00 11.76 -0.61 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 10.76 -0.60 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 9.76 -0.90 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 8.76 -0.63 0 0 250 0
26FEB26 41.00 C 0.00 0.00 0.00 7.76 -0.63 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 6.76 -0.61 0 0 36 0
26FEB26 43.00 C 0.00 0.00 0.00 5.76 -0.75 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 4.76 -0.60 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 3.76 -0.63 0 0 37 0
26FEB26 46.00 C 0.00 0.00 0.00 2.76 -0.61 0 0 480 0
26FEB26 47.00 C 1.97 1.97 1.65 1.77 -0.60 34 412 889 -250
26FEB26 48.00 C 1.38 1.38 0.74 0.83 -0.63 30 222 1,739 +19
26FEB26 49.00 C 0.58 0.58 0.22 0.20 -0.49 29 103 2,381 +46
26FEB26 50.00 C 0.14 0.15 0.03 0.02 -0.22 30 114 2,825 -32
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3,430 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,387 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 131 0 455 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 160 0 472 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 187 0 181 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 213 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 237 0 22 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 260 0 4 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 282 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 304 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 18.14 -0.30 98 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 16.84 -0.58 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 15.84 -0.61 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 15.07 -0.38 76 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 13.84 -0.61 0 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 12.85 -0.59 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 11.85 -0.61 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 10.84 -0.60 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 10.16 -0.50 55 0 0 0
30MAR26 40.00 C 8.76 8.76 8.76 8.76 -0.74 0 6 7 0
30MAR26 41.00 C 0.00 0.00 0.00 8.12 -0.40 44 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 6.91 -0.63 26 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 6.14 -0.46 35 0 0 0
30MAR26 44.00 C 4.90 4.90 4.90 4.90 -0.77 18 6 6 +6
30MAR26 45.00 C 0.00 0.00 0.00 4.18 -0.61 27 0 45 0
30MAR26 46.00 C 0.00 0.00 0.00 3.39 -0.54 27 0 398 0
30MAR26 47.00 C 2.80 2.80 2.80 2.59 -0.58 25 30 304 +30
30MAR26 48.00 C 2.35 2.35 1.95 1.99 -0.52 26 273 890 -18
30MAR26 49.00 C 1.86 1.91 1.44 1.49 -0.46 26 503 1,897 +190
30MAR26 50.00 C 1.40 1.40 1.09 1.08 -0.41 26 154 4,154 +26
30MAR26 52.50 C 0.67 0.67 0.49 0.45 -0.22 27 45 3,913 -18
30MAR26 55.00 C 0.27 0.30 0.21 0.15 -0.10 27 63 3,327 -38
30MAR26 57.50 C 0.11 0.11 0.11 0.04 -0.04 27 4 3,994 +4
30MAR26 60.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 960 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 473 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 240 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 99 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 65 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.86 -0.71 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.29 -0.32 45 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.16 -0.50 37 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.93 -0.73 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.12 -0.58 28 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.15 -0.61 26 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.27 -0.59 26 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 5.42 -0.56 26 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.64 -0.42 26 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.79 -0.79 24 0 168 0
29APR26 47.00 C 3.31 3.32 3.18 3.15 -0.56 25 112 361 -28
29APR26 48.00 C 2.94 2.95 2.58 2.59 -0.51 25 271 483 +95
29APR26 49.00 C 2.41 2.41 2.14 2.09 -0.47 25 75 441 +30
29APR26 50.00 C 1.75 1.75 1.75 1.66 -0.44 25 30 1,142 +30
29APR26 52.50 C 1.05 1.06 0.97 0.94 -0.28 27 45 308 +37
29APR26 55.00 C 0.65 0.65 0.65 0.45 -0.19 26 53 299 +53
29APR26 57.50 C 0.00 0.00 0.00 0.20 -0.11 26 0 250 0
29APR26 60.00 C 0.00 0.00 0.00 0.08 -0.06 26 0 33 0
29APR26 62.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 40 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 75.00 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 11.42 -0.38 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.16 -0.60 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.11 -0.72 22 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.18 -0.53 22 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.42 -0.58 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.58 -0.77 26 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.78 -0.52 26 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 5.04 -0.49 26 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 4.35 -0.47 26 0 0 0
28MAY26 47.00 C 3.66 3.66 3.60 3.61 -0.55 25 44 398 +16
28MAY26 48.00 C 3.37 3.37 3.37 3.06 -0.47 25 30 710 +30
28MAY26 49.00 C 2.62 2.62 2.62 2.57 -0.44 25 30 973 +30
28MAY26 50.00 C 0.00 0.00 0.00 2.13 -0.42 25 0 492 0
28MAY26 52.50 C 0.00 0.00 0.00 1.35 -0.30 26 0 209 0
28MAY26 55.00 C 0.99 0.99 0.99 0.78 -0.20 26 5 90 +5
28MAY26 57.50 C 0.00 0.00 0.00 0.42 -0.13 26 0 74 0
28MAY26 60.00 C 0.00 0.00 0.00 0.22 -0.08 26 0 36 0
28MAY26 62.50 C 0.00 0.00 0.00 0.11 -0.04 26 0 26 0
28MAY26 65.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 106 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.10 -0.68 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.48 -0.27 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.47 -0.39 33 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 10.22 -1.01 22 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.69 -0.14 32 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 8.64 -0.19 28 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 7.91 -0.33 29 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.08 -0.35 28 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.30 -0.33 28 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 5.40 -0.49 26 0 41 0
29JUN26 46.00 C 0.00 0.00 0.00 4.73 -0.66 26 0 308 0
29JUN26 47.00 C 0.00 0.00 0.00 4.12 -0.44 26 0 211 0
29JUN26 48.00 C 0.00 0.00 0.00 3.46 -0.50 25 0 235 0
29JUN26 49.00 C 3.38 3.38 3.09 2.97 -0.48 25 264 677 +264
29JUN26 50.00 C 2.92 3.05 2.86 2.54 -0.43 25 40 2,451 -28
29JUN26 52.50 C 0.00 0.00 0.00 1.71 -0.33 26 0 4,134 0
29JUN26 55.00 C 0.00 0.00 0.00 1.09 -0.24 26 0 8,738 0
29JUN26 57.50 C 0.00 0.00 0.00 0.66 -0.17 26 0 403 0
29JUN26 60.00 C 0.00 0.00 0.00 0.38 -0.12 26 0 300 0
29JUN26 62.50 C 0.00 0.00 0.00 0.21 -0.08 26 0 312 0
29JUN26 65.00 C 0.00 0.00 0.00 0.12 -0.04 26 0 248 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 -0.03 26 0 79 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 77 0
29SEP26 36.00 C 0.00 0.00 0.00 13.20 -0.60 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.48 -0.35 31 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.47 -0.51 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.44 -0.79 25 0 8 0
29SEP26 40.00 C 0.00 0.00 0.00 9.69 -0.45 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.74 -0.65 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.94 -0.65 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.30 -0.50 26 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.59 -0.30 26 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.95 -0.47 26 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.33 -0.65 26 0 100 0
29SEP26 47.00 C 0.00 0.00 0.00 4.78 -0.48 26 0 277 0
29SEP26 48.00 C 0.00 0.00 0.00 4.21 -0.58 26 0 214 0
29SEP26 49.00 C 0.00 0.00 0.00 3.75 -0.46 26 0 450 0
29SEP26 50.00 C 0.00 0.00 0.00 3.34 -0.43 26 0 612 0
29SEP26 52.50 C 0.00 0.00 0.00 2.50 -0.32 27 0 1,168 0
29SEP26 55.00 C 0.00 0.00 0.00 1.81 -0.24 27 0 230 0
29SEP26 57.50 C 0.00 0.00 0.00 1.27 -0.20 26 0 323 0
29SEP26 60.00 C 1.16 1.16 1.05 0.88 -0.16 26 4 377 0
29SEP26 62.50 C 0.82 0.82 0.82 0.60 -0.12 26 3 172 -3
29SEP26 65.00 C 0.71 0.71 0.71 0.41 -0.08 26 4 129 0
29SEP26 67.50 C 0.00 0.00 0.00 0.27 -0.06 26 0 91 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 -0.05 26 0 27 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.48 -0.61 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.53 -0.72 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.69 -0.70 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.89 -0.69 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.12 -0.69 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.76 -0.31 28 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.63 -0.75 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 7.46 -0.23 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.44 -0.66 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.07 -0.46 26 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 5.55 -0.47 26 0 1,150 0
30DEC26 48.00 C 0.00 0.00 0.00 4.95 -0.48 25 0 900 0
30DEC26 49.00 C 0.00 0.00 0.00 4.51 -0.45 25 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.11 -0.43 26 0 527 0
30DEC26 52.50 C 0.00 0.00 0.00 3.26 -0.35 26 0 492 0
30DEC26 55.00 C 2.60 2.60 2.60 2.57 -0.29 26 9 214 0
30DEC26 57.50 C 0.00 0.00 0.00 1.96 -0.24 26 0 151 0
30DEC26 60.00 C 0.00 0.00 0.00 1.49 -0.19 26 0 144 0
30DEC26 62.50 C 0.00 0.00 0.00 1.11 -0.15 26 0 160 0
30DEC26 65.00 C 0.00 0.00 0.00 0.82 -0.12 26 0 82 0
30DEC26 67.50 C 0.00 0.00 0.00 0.60 -0.10 26 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 0.43 -0.08 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 -0.05 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.23 -0.04 26 0 102 0
TOTAL CALL 2,954 70,989 +496
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 158 0 50 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 140 0 167 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 123 0 105 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 419 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 89 0 631 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 745 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,468 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,590 0
26FEB26 48.00 P 0.06 0.14 0.06 0.07 -0.01 31 190 2,959 +60
26FEB26 49.00 P 0.30 0.53 0.30 0.46 +0.14 32 103 5,900 -61
26FEB26 50.00 P 0.87 1.40 0.87 1.29 +0.40 38 120 3,413 0
26FEB26 52.50 P 3.30 3.44 3.20 3.74 +0.58 0 180 269 -377
26FEB26 55.00 P 0.00 0.00 0.00 6.24 +0.59 0 0 15 0
26FEB26 57.50 P 0.00 0.00 0.00 8.88 +0.73 202 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 11.38 +0.71 241 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 13.87 +0.73 273 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 16.38 +0.74 312 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 18.87 +0.72 340 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 21.38 +0.71 374 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 23.88 +0.72 402 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 26.38 +0.72 429 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 67 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 54 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 47 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 40 0 396 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 634 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 34 0 627 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 562 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 842 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 +0.01 28 0 527 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 0.00 27 0 1,396 0
30MAR26 43.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 3,323 0
30MAR26 44.00 P 0.20 0.20 0.20 0.18 +0.01 27 1 1,130 0
30MAR26 45.00 P 0.30 0.32 0.30 0.32 +0.03 27 64 1,482 +43
30MAR26 46.00 P 0.46 0.50 0.42 0.53 +0.08 27 90 5,677 0
30MAR26 47.00 P 0.69 0.82 0.69 0.82 +0.11 27 166 4,791 +88
30MAR26 48.00 P 1.05 1.23 1.02 1.21 +0.18 27 256 2,053 -88
30MAR26 49.00 P 1.63 1.75 1.63 1.71 +0.24 28 96 1,490 -54
30MAR26 50.00 P 2.01 2.30 1.95 2.31 +0.30 28 131 3,607 -44
30MAR26 52.50 P 3.84 3.84 3.84 4.19 +0.45 30 30 7,120 0
30MAR26 55.00 P 0.00 0.00 0.00 6.30 +0.42 27 0 187 0
30MAR26 57.50 P 0.00 0.00 0.00 8.88 +0.68 38 0 150 0
30MAR26 60.00 P 0.00 0.00 0.00 11.38 +0.42 46 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 13.96 +0.80 56 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 16.38 +0.71 59 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 18.97 +0.81 70 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 21.38 +0.71 70 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 23.88 +0.72 76 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 26.38 +0.68 81 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 28.87 +0.66 85 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 31.37 +0.35 90 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.02 0.00 27 0 100 0
29APR26 39.00 P 0.00 0.00 0.00 0.04 0.00 27 0 60 0
29APR26 40.00 P 0.00 0.00 0.00 0.07 0.00 27 0 45 0
29APR26 41.00 P 0.13 0.13 0.13 0.12 +0.01 27 1 151 0
29APR26 42.00 P 0.00 0.00 0.00 0.19 +0.01 26 0 404 0
29APR26 43.00 P 0.00 0.00 0.00 0.31 +0.02 26 0 380 0
29APR26 44.00 P 0.00 0.00 0.00 0.46 +0.04 26 0 1,402 0
29APR26 45.00 P 0.00 0.00 0.00 0.67 +0.07 26 0 1,202 0
29APR26 46.00 P 0.83 0.92 0.83 0.95 +0.11 26 62 979 +62
29APR26 47.00 P 0.00 0.00 0.00 1.31 +0.17 27 0 4,064 0
29APR26 48.00 P 1.59 1.68 1.59 1.74 +0.21 27 49 6,687 0
29APR26 49.00 P 2.04 2.11 2.03 2.24 +0.25 27 61 598 +1
29APR26 50.00 P 2.59 2.83 2.59 2.82 +0.29 27 60 1,162 0
29APR26 52.50 P 4.30 4.43 4.24 4.58 +0.39 28 144 504 -51
29APR26 55.00 P 0.00 0.00 0.00 6.69 +0.50 30 0 30 0
29APR26 57.50 P 0.00 0.00 0.00 8.99 +0.60 33 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.38 +0.42 35 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.96 +0.80 43 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.38 +0.71 45 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.97 +0.79 53 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.38 +0.71 54 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.88 +0.71 58 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.38 +0.47 62 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.16 +0.01 26 0 41 0
28MAY26 41.00 P 0.24 0.24 0.24 0.25 +0.02 26 1 215 +1
28MAY26 42.00 P 0.35 0.35 0.35 0.36 +0.03 26 48 176 +48
28MAY26 43.00 P 0.47 0.50 0.47 0.50 +0.03 26 52 150 +52
28MAY26 44.00 P 0.00 0.00 0.00 0.70 +0.06 26 0 265 0
28MAY26 45.00 P 0.00 0.00 0.00 0.94 +0.08 26 0 223 0
28MAY26 46.00 P 1.11 1.11 1.11 1.26 +0.13 26 30 328 0
28MAY26 47.00 P 0.00 0.00 0.00 1.64 +0.16 26 0 73 0
28MAY26 48.00 P 1.86 1.90 1.86 2.10 +0.22 26 44 176 -44
28MAY26 49.00 P 0.00 0.00 0.00 2.64 +0.29 27 0 312 0
28MAY26 50.00 P 3.16 3.16 3.16 3.21 +0.32 27 30 159 +30
28MAY26 52.50 P 0.00 0.00 0.00 4.76 +0.26 26 0 240 0
28MAY26 55.00 P 0.00 0.00 0.00 6.72 +0.30 26 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.14 +0.58 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 11.45 +0.49 32 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.96 +0.72 37 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.38 +0.71 39 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.97 +0.79 45 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.38 +0.71 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.88 +0.71 50 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.05 0.00 26 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 0.00 26 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.12 0.00 26 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.19 +0.02 26 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.27 +0.02 26 0 1,250 0
29JUN26 41.00 P 0.00 0.00 0.00 0.39 +0.03 26 0 573 0
29JUN26 42.00 P 0.00 0.00 0.00 0.54 +0.05 26 0 731 0
29JUN26 43.00 P 0.00 0.00 0.00 0.72 +0.07 26 0 8,565 0
29JUN26 44.00 P 0.94 0.94 0.94 0.96 +0.11 26 4 764 +4
29JUN26 45.00 P 1.12 1.21 1.12 1.24 +0.13 26 3 7,487 +2
29JUN26 46.00 P 0.00 0.00 0.00 1.58 +0.16 26 0 1,688 0
29JUN26 47.00 P 1.91 1.91 1.91 1.96 +0.18 26 11 712 0
29JUN26 48.00 P 0.00 0.00 0.00 2.44 +0.24 26 0 823 0
29JUN26 49.00 P 0.00 0.00 0.00 2.96 +0.28 26 0 3,240 0
29JUN26 50.00 P 3.51 3.51 3.51 3.51 +0.29 26 200 3,483 +200
29JUN26 52.50 P 0.00 0.00 0.00 5.01 +0.26 25 0 1,254 0
29JUN26 55.00 P 0.00 0.00 0.00 6.93 +0.24 26 0 267 0
29JUN26 57.50 P 0.00 0.00 0.00 9.15 +0.47 27 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 11.45 +0.49 29 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 13.96 +0.57 33 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 16.38 +0.71 35 0 2 0
29JUN26 67.50 P 0.00 0.00 0.00 18.97 +0.79 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 21.38 +0.71 41 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.88 +0.71 44 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.38 +0.47 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.88 +0.67 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.38 +0.36 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.28 +0.02 26 0 76 0
29SEP26 37.00 P 0.00 0.00 0.00 0.38 +0.02 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.50 +0.03 26 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.64 +0.03 26 0 70 0
29SEP26 40.00 P 0.78 0.78 0.78 0.83 +0.05 26 5 334 +5
29SEP26 41.00 P 0.00 0.00 0.00 1.02 +0.04 26 0 440 0
29SEP26 42.00 P 0.00 0.00 0.00 1.26 +0.07 26 0 315 0
29SEP26 43.00 P 0.00 0.00 0.00 1.55 +0.10 26 0 1,153 0
29SEP26 44.00 P 1.73 1.73 1.73 1.87 +0.11 26 30 491 +30
29SEP26 45.00 P 0.00 0.00 0.00 2.25 +0.14 26 0 517 0
29SEP26 46.00 P 0.00 0.00 0.00 2.68 +0.19 26 0 3,334 0
29SEP26 47.00 P 0.00 0.00 0.00 3.14 +0.23 26 0 989 0
29SEP26 48.00 P 0.00 0.00 0.00 3.66 +0.27 26 0 1,339 0
29SEP26 49.00 P 0.00 0.00 0.00 4.20 +0.28 26 0 403 0
29SEP26 50.00 P 0.00 0.00 0.00 4.82 +0.32 26 0 513 0
29SEP26 52.50 P 0.00 0.00 0.00 6.50 +0.41 27 0 171 0
29SEP26 55.00 P 0.00 0.00 0.00 8.38 +0.51 27 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 10.40 +0.30 28 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 12.55 +0.65 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 14.79 +0.31 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.10 +0.60 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.46 +0.71 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.67 +0.51 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.06 +0.81 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.68 +0.77 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.62 +0.03 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.79 +0.03 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 1.00 +0.06 26 0 107 0
30DEC26 40.00 P 0.00 0.00 0.00 1.23 +0.08 26 0 235 0
30DEC26 41.00 P 0.00 0.00 0.00 1.45 +0.05 26 0 111 0
30DEC26 42.00 P 1.57 1.57 1.57 1.74 +0.12 26 30 243 +30
30DEC26 43.00 P 0.00 0.00 0.00 2.06 +0.13 26 0 202 0
30DEC26 44.00 P 0.00 0.00 0.00 2.43 +0.16 26 0 107 0
30DEC26 45.00 P 0.00 0.00 0.00 2.83 +0.17 26 0 163 0
30DEC26 46.00 P 0.00 0.00 0.00 3.26 +0.19 26 0 386 0
30DEC26 47.00 P 0.00 0.00 0.00 3.74 +0.21 26 0 1,483 0
30DEC26 48.00 P 4.13 4.13 4.13 4.26 +0.23 26 5 1,611 +5
30DEC26 49.00 P 0.00 0.00 0.00 4.82 +0.26 26 0 225 0
30DEC26 50.00 P 0.00 0.00 0.00 5.42 +0.29 26 0 158 0
30DEC26 52.50 P 0.00 0.00 0.00 7.06 +0.36 27 0 3 0
30DEC26 55.00 P 0.00 0.00 0.00 8.70 +0.38 26 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 10.55 +0.23 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.92 +0.56 28 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.02 +0.54 28 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.32 +0.62 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.63 +0.68 29 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 21.97 +0.60 29 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.35 +0.65 30 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.75 +0.67 30 0 0 0
TOTAL PUT 2,297 120,857 -58
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$ 25.48
26FEB26 14.00 C 0.00 0.00 0.00 11.48 -0.13 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 10.98 -0.13 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 10.48 -0.13 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 9.98 -0.13 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 9.48 -0.13 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 8.98 -0.14 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 8.48 -0.14 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 7.98 -0.14 0 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 7.48 -0.14 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 6.98 -0.14 0 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 6.48 -0.14 0 0 17 0
26FEB26 19.50 C 0.00 0.00 0.00 5.98 -0.14 0 0 191 0
26FEB26 20.00 C 0.00 0.00 0.00 5.48 -0.12 0 0 211 0
26FEB26 21.00 C 4.76 4.76 4.76 4.48 -0.14 0 10 1,736 0
26FEB26 22.00 C 3.77 3.77 3.50 3.48 -0.10 0 15 3,396 0
26FEB26 23.00 C 2.78 2.85 2.44 2.48 -0.14 0 50 1,615 -50
26FEB26 24.00 C 1.76 1.80 1.46 1.48 -0.11 0 238 1,653 -72
26FEB26 25.00 C 0.60 0.85 0.48 0.54 -0.16 41 238 1,038 -74
26FEB26 26.00 C 0.15 0.18 0.03 0.06 -0.09 43 513 6,402 -30
26FEB26 27.00 C 0.02 0.02 0.02 0.01 -0.01 59 8 1,016 +5
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,723 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 116 0 340 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 141 0 682 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 165 0 47 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 188 1 31 -1
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 250 0 30 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 287 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
27FEB26 16.00 C 0.00 0.00 0.00 9.48 -0.13 0 0 0 0
27FEB26 16.50 C 0.00 0.00 0.00 8.98 -0.14 0 0 0 0
27FEB26 17.00 C 0.00 0.00 0.00 8.48 -0.14 0 0 0 0
27FEB26 17.50 C 0.00 0.00 0.00 7.98 -0.14 0 0 0 0
27FEB26 18.00 C 0.00 0.00 0.00 7.48 -0.14 0 0 0 0
27FEB26 18.50 C 0.00 0.00 0.00 6.98 -0.14 0 0 0 0
27FEB26 19.00 C 0.00 0.00 0.00 6.48 -0.14 0 0 0 0
27FEB26 19.50 C 0.00 0.00 0.00 5.98 -0.14 0 0 0 0
27FEB26 20.00 C 0.00 0.00 0.00 5.48 -0.14 0 0 0 0
27FEB26 21.00 C 0.00 0.00 0.00 4.48 -0.14 0 0 0 0
27FEB26 22.00 C 0.00 0.00 0.00 3.48 -0.14 0 0 0 0
27FEB26 23.00 C 0.00 0.00 0.00 2.48 -0.15 0 0 0 0
27FEB26 24.00 C 1.77 1.80 1.56 1.49 -0.11 40 120 90 +90
27FEB26 25.00 C 0.92 0.92 0.92 0.60 -0.11 39 5 51 0
27FEB26 26.00 C 0.21 0.26 0.10 0.11 -0.09 39 244 221 +47
27FEB26 27.00 C 0.03 0.03 0.01 0.01 -0.02 41 61 744 +5
27FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 109 0
27FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
27FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 133 1 0 -1
27FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
27FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
27FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
06MAR26 17.00 C 0.00 0.00 0.00 8.49 -0.16 0 0 0 0
06MAR26 17.50 C 0.00 0.00 0.00 8.14 -0.02 158 0 0 0
06MAR26 18.00 C 0.00 0.00 0.00 7.49 -0.13 0 0 0 0
06MAR26 18.50 C 0.00 0.00 0.00 6.99 -0.16 0 0 0 0
06MAR26 19.00 C 0.00 0.00 0.00 6.49 -0.13 0 0 0 0
06MAR26 19.50 C 0.00 0.00 0.00 5.99 -0.13 0 0 0 0
06MAR26 20.00 C 0.00 0.00 0.00 5.66 +0.04 114 0 0 0
06MAR26 21.00 C 0.00 0.00 0.00 4.49 -0.24 0 0 0 0
06MAR26 22.00 C 0.00 0.00 0.00 3.58 -0.04 65 0 0 0
06MAR26 23.00 C 0.00 0.00 0.00 2.51 -0.15 34 0 0 0
06MAR26 24.00 C 0.00 0.00 0.00 1.55 -0.15 29 0 0 0
06MAR26 25.00 C 0.00 0.00 0.00 0.84 -0.08 35 0 10 0
06MAR26 26.00 C 0.37 0.53 0.34 0.35 -0.07 35 58 259 +58
06MAR26 27.00 C 0.19 0.19 0.19 0.12 -0.03 35 16 256 0
06MAR26 28.00 C 0.06 0.08 0.06 0.03 -0.02 35 22 118 +20
06MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
06MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
06MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
06MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
06MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
06MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
06MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
06MAR26 37.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
06MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 15.74 -0.12 0 0 174 0
30MAR26 10.00 C 0.00 0.00 0.00 15.51 -0.10 112 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 15.01 -0.26 103 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 14.48 -0.29 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 14.01 -0.29 81 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 13.51 -0.24 0 0 53 0
30MAR26 12.50 C 0.00 0.00 0.00 13.01 -0.29 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 12.51 -0.29 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.01 -0.29 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 11.52 -0.28 73 0 27 0
30MAR26 14.50 C 0.00 0.00 0.00 11.02 -0.25 67 0 54 0
30MAR26 15.00 C 0.00 0.00 0.00 10.60 -0.18 98 0 72 0
30MAR26 15.50 C 0.00 0.00 0.00 10.02 -0.09 50 0 15 0
30MAR26 16.00 C 0.00 0.00 0.00 9.50 -0.32 0 0 204 0
30MAR26 16.50 C 0.00 0.00 0.00 9.02 -0.30 0 0 290 0
30MAR26 17.00 C 0.00 0.00 0.00 8.52 -0.31 0 0 326 0
30MAR26 17.50 C 0.00 0.00 0.00 8.14 -0.19 78 0 226 0
30MAR26 18.00 C 0.00 0.00 0.00 7.53 -0.29 44 0 3,693 0
30MAR26 18.50 C 0.00 0.00 0.00 7.22 -0.08 77 0 2,456 0
30MAR26 19.00 C 0.00 0.00 0.00 6.62 -0.01 61 0 1,644 0
30MAR26 19.50 C 0.00 0.00 0.00 6.03 -0.27 26 0 1,985 0
30MAR26 20.00 C 0.00 0.00 0.00 5.66 -0.10 56 0 4,077 0
30MAR26 21.00 C 0.00 0.00 0.00 4.56 -0.24 34 0 1,343 0
30MAR26 22.00 C 3.91 3.91 3.91 3.58 -0.25 30 10 3,385 +10
30MAR26 23.00 C 2.97 2.97 2.74 2.66 -0.24 29 15 3,461 0
30MAR26 24.00 C 2.05 2.22 1.91 1.91 -0.15 31 127 2,474 -3
30MAR26 25.00 C 1.22 1.56 1.22 1.31 -0.08 33 112 17,399 -43
30MAR26 26.00 C 0.89 1.03 0.83 0.84 -0.09 34 221 4,155 +53
30MAR26 27.00 C 0.63 0.67 0.55 0.52 -0.05 34 151 866 -94
30MAR26 28.00 C 0.30 0.43 0.30 0.29 -0.03 34 120 4,767 +23
30MAR26 29.00 C 0.25 0.27 0.21 0.16 -0.01 35 236 1,392 +134
30MAR26 30.00 C 0.17 0.17 0.13 0.08 -0.01 35 269 726 +113
30MAR26 31.00 C 0.08 0.08 0.08 0.04 -0.01 35 2 1,033 +2
30MAR26 32.00 C 0.08 0.08 0.08 0.02 0.00 35 50 338 +30
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 39 0 130 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 255 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 70 0
30MAR26 37.00 C 0.01 0.01 0.01 0.01 0.00 49 100 160 +100
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 11.06 -0.21 55 0 5 0
29APR26 15.00 C 0.00 0.00 0.00 10.70 -0.15 80 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 10.07 -0.15 51 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 9.55 -0.27 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 9.05 -0.27 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 8.56 -0.27 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.28 -0.05 65 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 7.77 -0.05 61 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.27 -0.13 57 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 6.62 -0.27 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.03 -0.36 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.77 -0.12 45 0 862 0
29APR26 21.00 C 0.00 0.00 0.00 4.68 -0.12 32 0 130 0
29APR26 22.00 C 0.00 0.00 0.00 3.69 -0.33 26 0 680 0
29APR26 23.00 C 0.00 0.00 0.00 2.99 -0.20 32 0 688 0
29APR26 24.00 C 2.41 2.45 2.41 2.24 -0.13 31 81 2,202 -44
29APR26 25.00 C 0.00 0.00 0.00 1.64 -0.14 31 0 1,225 0
29APR26 26.00 C 1.41 1.41 1.23 1.19 -0.10 32 153 2,708 +153
29APR26 27.00 C 0.92 1.05 0.90 0.85 -0.07 33 113 5,651 0
29APR26 28.00 C 0.74 0.74 0.74 0.57 -0.05 33 2 1,799 +2
29APR26 29.00 C 0.00 0.00 0.00 0.37 -0.04 33 0 730 0
29APR26 30.00 C 0.00 0.00 0.00 0.23 -0.03 32 0 294 0
29APR26 31.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 315 0
29APR26 32.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 290 0
29APR26 33.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 85 0
29APR26 34.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 160 0
29APR26 35.00 C 0.08 0.08 0.08 0.02 0.00 34 2 550 +2
29APR26 36.00 C 0.08 0.08 0.08 0.01 0.00 33 1 543 +1
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 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 10.07 -0.26 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 9.57 -0.26 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.05 -0.30 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 8.57 -0.40 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 8.36 -0.10 57 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 7.77 -0.19 48 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.27 -0.14 44 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.63 -0.30 27 0 54 0
28MAY26 19.50 C 0.00 0.00 0.00 6.15 -0.32 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.88 -0.11 41 0 89 0
28MAY26 21.00 C 0.00 0.00 0.00 4.96 -0.10 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.85 -0.35 27 0 268 0
28MAY26 23.00 C 0.00 0.00 0.00 3.21 -0.19 31 0 331 0
28MAY26 24.00 C 0.00 0.00 0.00 2.48 -0.14 30 0 336 0
28MAY26 25.00 C 2.10 2.22 2.10 1.91 -0.15 30 45 1,375 0
28MAY26 26.00 C 0.00 0.00 0.00 1.46 -0.11 31 0 108 0
28MAY26 27.00 C 1.14 1.14 1.14 1.11 -0.08 32 1 788 0
28MAY26 28.00 C 0.88 0.88 0.88 0.81 -0.05 32 3 40 +3
28MAY26 29.00 C 0.00 0.00 0.00 0.57 -0.05 32 0 36 0
28MAY26 30.00 C 0.00 0.00 0.00 0.39 -0.04 32 0 7 0
28MAY26 31.00 C 0.00 0.00 0.00 0.27 -0.03 32 0 102 0
28MAY26 32.00 C 0.00 0.00 0.00 0.18 -0.02 32 0 6 0
28MAY26 33.00 C 0.23 0.23 0.23 0.12 -0.01 32 2 160 0
28MAY26 34.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 32 0
28MAY26 36.00 C 0.14 0.14 0.14 0.03 -0.01 31 10 40 +10
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 30 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 14.15 -0.26 79 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 13.64 -0.27 72 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.08 -0.36 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 12.59 -0.47 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.19 -0.37 67 0 15 0
29JUN26 14.00 C 0.00 0.00 0.00 11.57 -0.35 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 11.11 -0.43 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.75 -0.19 62 0 376 0
29JUN26 15.50 C 0.00 0.00 0.00 10.07 -0.39 0 0 6,450 0
29JUN26 16.00 C 0.00 0.00 0.00 9.70 -0.30 50 0 6,400 0
29JUN26 16.50 C 0.00 0.00 0.00 9.29 -0.21 54 0 11,201 0
29JUN26 17.00 C 0.00 0.00 0.00 8.77 -0.22 50 0 4,800 0
29JUN26 17.50 C 0.00 0.00 0.00 8.36 -0.12 52 0 542 0
29JUN26 18.00 C 0.00 0.00 0.00 7.77 -0.21 43 0 123 0
29JUN26 18.50 C 0.00 0.00 0.00 7.38 -0.10 46 0 321 0
29JUN26 19.00 C 0.00 0.00 0.00 6.80 -0.13 39 0 466 0
29JUN26 19.50 C 0.00 0.00 0.00 6.40 -0.11 41 0 725 0
29JUN26 20.00 C 0.00 0.00 0.00 5.88 -0.15 37 0 299 0
29JUN26 21.00 C 0.00 0.00 0.00 4.96 -0.10 34 0 819 0
29JUN26 22.00 C 0.00 0.00 0.00 4.12 -0.14 33 0 1,307 0
29JUN26 23.00 C 3.60 3.60 3.60 3.38 -0.02 33 10 801 -10
29JUN26 24.00 C 0.00 0.00 0.00 2.63 -0.14 31 0 1,929 0
29JUN26 25.00 C 2.03 2.15 2.03 2.08 -0.11 31 10 2,741 -5
29JUN26 26.00 C 0.00 0.00 0.00 1.62 -0.08 31 0 5,709 0
29JUN26 27.00 C 1.34 1.34 1.34 1.23 -0.06 31 4 4,715 0
29JUN26 28.00 C 1.04 1.04 1.01 0.91 -0.05 31 17 526 +15
29JUN26 29.00 C 0.00 0.00 0.00 0.66 -0.05 31 0 435 0
29JUN26 30.00 C 0.00 0.00 0.00 0.47 -0.04 31 0 305 0
29JUN26 31.00 C 0.00 0.00 0.00 0.33 -0.04 31 0 350 0
29JUN26 32.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 45 0
29JUN26 33.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 30 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 145 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 0.00 32 0 30 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.12 -0.32 55 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 12.63 -0.43 53 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 12.27 -0.29 62 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.72 -0.20 55 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.27 -0.27 56 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.75 -0.19 51 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.26 -0.20 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 9.81 -0.19 49 0 4 0
29SEP26 16.50 C 0.00 0.00 0.00 9.35 -0.15 48 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 8.77 -0.22 41 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 8.36 -0.12 43 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 7.87 -0.11 41 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 7.38 -0.10 38 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 6.83 -0.10 34 0 485 0
29SEP26 19.50 C 0.00 0.00 0.00 6.40 -0.21 34 0 157 0
29SEP26 20.00 C 0.00 0.00 0.00 6.07 -0.03 36 0 742 0
29SEP26 21.00 C 0.00 0.00 0.00 5.09 -0.07 31 0 185 0
29SEP26 22.00 C 0.00 0.00 0.00 4.31 -0.22 31 0 381 0
29SEP26 23.00 C 3.85 3.85 3.85 3.55 -0.25 29 2 2,010 0
29SEP26 24.00 C 0.00 0.00 0.00 2.98 -0.08 30 0 724 0
29SEP26 25.00 C 0.00 0.00 0.00 2.48 -0.06 30 0 382 0
29SEP26 26.00 C 1.99 2.05 1.97 2.04 -0.06 30 90 189 +90
29SEP26 27.00 C 0.00 0.00 0.00 1.68 -0.06 30 0 564 0
29SEP26 28.00 C 1.38 1.48 1.38 1.37 -0.08 30 32 323 +32
29SEP26 29.00 C 0.00 0.00 0.00 1.14 -0.07 31 0 76 0
29SEP26 30.00 C 0.00 0.00 0.00 0.95 -0.04 31 0 151 0
29SEP26 31.00 C 0.00 0.00 0.00 0.77 -0.03 32 0 257 0
29SEP26 32.00 C 0.00 0.00 0.00 0.61 -0.02 31 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 0.48 -0.03 31 0 232 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 -0.02 31 0 39 0
29SEP26 35.00 C 0.00 0.00 0.00 0.30 -0.01 31 0 130 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 61 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 30 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.72 -0.25 48 0 65 0
30DEC26 14.50 C 0.00 0.00 0.00 11.27 -0.27 48 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 10.75 -0.19 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 10.26 -0.20 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.81 -0.19 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.35 -0.15 41 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.84 -0.15 38 0 117 0
30DEC26 17.50 C 0.00 0.00 0.00 8.36 -0.18 36 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 7.89 -0.18 35 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 7.40 -0.08 33 0 10 0
30DEC26 19.00 C 0.00 0.00 0.00 6.87 -0.19 30 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 6.46 -0.24 30 0 118 0
30DEC26 20.00 C 0.00 0.00 0.00 6.07 -0.10 30 0 89 0
30DEC26 21.00 C 0.00 0.00 0.00 5.15 -0.31 27 0 549 0
30DEC26 22.00 C 0.00 0.00 0.00 4.44 -0.28 27 0 970 0
30DEC26 23.00 C 0.00 0.00 0.00 3.88 -0.05 28 0 871 0
30DEC26 24.00 C 0.00 0.00 0.00 3.30 -0.29 28 0 1,189 0
30DEC26 25.00 C 2.69 2.69 2.69 2.81 -0.08 28 15 1,692 +15
30DEC26 26.00 C 0.00 0.00 0.00 2.40 -0.08 29 0 1,924 0
30DEC26 27.00 C 0.00 0.00 0.00 2.03 -0.08 29 0 392 0
30DEC26 28.00 C 0.00 0.00 0.00 1.71 -0.09 29 0 1,888 0
30DEC26 29.00 C 0.00 0.00 0.00 1.46 -0.10 29 0 1,411 0
30DEC26 30.00 C 1.30 1.30 1.28 1.26 -0.07 30 150 1,520 +100
30DEC26 31.00 C 0.00 0.00 0.00 1.05 -0.06 30 0 1,032 0
30DEC26 32.00 C 0.00 0.00 0.00 0.88 -0.05 30 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 0.72 -0.04 30 0 20 0
30DEC26 34.00 C 0.00 0.00 0.00 0.60 -0.04 30 0 112 0
30DEC26 35.00 C 0.00 0.00 0.00 0.49 -0.03 30 0 127 0
30DEC26 36.00 C 0.00 0.00 0.00 0.40 -0.03 29 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.33 -0.02 30 0 142 0
30DEC26 38.00 C 0.42 0.42 0.42 0.27 -0.02 30 10 10 +10
TOTAL CALL 3,766 176,435 +696
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 464 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 440 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 416 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 392 0 40 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 347 0 176 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 325 0 431 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 304 0 515 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 283 0 687 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 263 0 714 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 243 0 2,739 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 224 0 2,785 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 205 0 1,987 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 169 0 2,938 0
26FEB26 22.00 P 0.01 0.01 0.01 0.01 0.00 132 20 4,464 -20
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,620 0
26FEB26 24.00 P 0.02 0.02 0.02 0.01 0.00 61 60 2,696 0
26FEB26 25.00 P 0.09 0.13 0.04 0.07 -0.02 45 324 1,222 +203
26FEB26 26.00 P 0.31 0.31 0.31 0.60 +0.06 49 4 1,080 +4
26FEB26 27.00 P 1.46 1.52 1.23 1.57 +0.14 84 185 94 +23
26FEB26 28.00 P 0.00 0.00 0.00 2.58 +0.16 126 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 3.58 +0.16 160 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 4.58 +0.16 193 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 5.58 +0.16 222 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 6.58 +0.16 250 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 7.58 +0.16 277 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 8.56 +0.14 282 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 9.58 +0.16 326 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 10.58 +0.16 348 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 11.58 +0.16 370 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 12.58 +0.16 392 0 0 0
27FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
27FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
27FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
27FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
27FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
27FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
27FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
27FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 36 0
27FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
27FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
27FEB26 24.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 101 0
27FEB26 25.00 P 0.17 0.17 0.07 0.12 -0.03 40 253 409 +117
27FEB26 26.00 P 0.00 0.00 0.00 0.65 +0.01 43 0 310 0
27FEB26 27.00 P 1.25 1.47 1.25 1.57 +0.08 60 150 150 +150
27FEB26 28.00 P 0.00 0.00 0.00 2.58 +0.16 90 0 0 0
27FEB26 29.00 P 0.00 0.00 0.00 3.58 +0.16 114 0 0 0
27FEB26 30.00 P 0.00 0.00 0.00 4.58 +0.16 137 0 0 0
27FEB26 31.00 P 0.00 0.00 0.00 5.58 +0.16 157 0 0 0
27FEB26 32.00 P 0.00 0.00 0.00 6.58 +0.16 177 0 0 0
27FEB26 33.00 P 0.00 0.00 0.00 7.58 +0.16 196 0 0 0
27FEB26 34.00 P 0.00 0.00 0.00 8.57 +0.15 208 0 0 0
27FEB26 35.00 P 0.00 0.00 0.00 9.58 +0.16 231 0 0 0
27FEB26 36.00 P 0.00 0.00 0.00 10.58 +0.16 247 0 0 0
27FEB26 37.00 P 0.00 0.00 0.00 11.58 +0.16 263 0 0 0
27FEB26 38.00 P 0.00 0.00 0.00 12.58 +0.16 278 0 0 0
06MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
06MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
06MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
06MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
06MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
06MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
06MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
06MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
06MAR26 23.00 P 0.00 0.00 0.00 0.02 0.00 36 0 72 0
06MAR26 24.00 P 0.09 0.09 0.07 0.10 0.00 35 32 90 +32
06MAR26 25.00 P 0.32 0.42 0.22 0.34 +0.01 34 344 650 +235
06MAR26 26.00 P 0.84 0.88 0.84 0.83 +0.01 33 66 117 +55
06MAR26 27.00 P 0.00 0.00 0.00 1.67 +0.10 40 0 0 0
06MAR26 28.00 P 0.00 0.00 0.00 2.61 +0.09 48 0 0 0
06MAR26 29.00 P 0.00 0.00 0.00 3.58 +0.16 55 0 0 0
06MAR26 30.00 P 0.00 0.00 0.00 4.66 +0.24 79 0 0 0
06MAR26 31.00 P 0.00 0.00 0.00 5.58 +0.10 76 0 0 0
06MAR26 32.00 P 0.00 0.00 0.00 6.63 +0.15 96 0 0 0
06MAR26 33.00 P 0.00 0.00 0.00 7.75 +0.33 124 0 0 0
06MAR26 34.00 P 0.00 0.00 0.00 8.58 +0.16 103 0 0 0
06MAR26 35.00 P 0.00 0.00 0.00 9.58 +0.05 112 0 0 0
06MAR26 36.00 P 0.00 0.00 0.00 10.59 +0.17 123 0 0 0
06MAR26 37.00 P 0.00 0.00 0.00 11.58 +0.16 127 0 0 0
06MAR26 38.00 P 0.00 0.00 0.00 12.64 +0.16 150 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 15 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 70 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 72 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 123 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 349 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 180 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 164 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 90 0 34 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 85 0 230 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 257 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 91 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 851 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1,168 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,967 0
30MAR26 16.50 P 0.01 0.01 0.01 0.01 0.00 60 50 1,210 +50
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 53 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 46 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 0.04 0.04 0.04 0.01 0.00 36 5 5,931 0
30MAR26 21.00 P 0.00 0.00 0.00 0.03 0.00 35 0 3,470 0
30MAR26 22.00 P 0.09 0.11 0.09 0.09 +0.01 35 52 2,707 -7
30MAR26 23.00 P 0.19 0.20 0.17 0.20 +0.01 34 146 2,233 +111
30MAR26 24.00 P 0.33 0.40 0.32 0.42 +0.02 34 109 1,187 +43
30MAR26 25.00 P 0.79 0.85 0.63 0.78 +0.03 33 72 1,199 -40
30MAR26 26.00 P 1.10 1.33 1.10 1.32 +0.08 34 167 463 -101
30MAR26 27.00 P 2.05 2.05 1.76 2.03 +0.07 36 36 86 +23
30MAR26 28.00 P 0.00 0.00 0.00 2.83 +0.08 38 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 3.73 +0.16 41 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 4.69 +0.10 45 0 10 0
30MAR26 31.00 P 0.00 0.00 0.00 5.58 +0.10 42 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 6.63 +0.15 53 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 7.75 +0.18 67 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 8.62 +0.05 62 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 9.59 +0.06 63 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 10.59 -0.01 68 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.59 +0.17 72 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 12.74 +0.26 91 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 47 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 181 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 265 0
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 0.00 0.00 0.00 0.03 0.00 33 0 1,155 0
29APR26 20.00 P 0.00 0.00 0.00 0.05 0.00 33 0 2,000 0
29APR26 21.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 1,975 0
29APR26 22.00 P 0.21 0.22 0.20 0.22 0.00 32 36 3,694 +30
29APR26 23.00 P 0.35 0.35 0.33 0.39 0.00 32 5 1,397 +5
29APR26 24.00 P 0.65 0.66 0.64 0.67 +0.01 32 102 1,577 0
29APR26 25.00 P 1.08 1.08 0.95 1.06 +0.02 31 82 938 +15
29APR26 26.00 P 1.48 1.48 1.48 1.62 +0.05 32 60 719 +13
29APR26 27.00 P 2.16 2.16 2.16 2.26 +0.01 33 28 88 +28
29APR26 28.00 P 0.00 0.00 0.00 3.05 +0.09 35 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 3.76 +0.11 32 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.69 +0.10 34 0 4 0
29APR26 31.00 P 0.00 0.00 0.00 5.67 +0.11 38 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.72 +0.08 45 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.75 +0.18 50 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.62 +0.05 47 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.59 +0.06 48 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.61 -0.01 53 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.60 +0.06 56 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.74 +0.26 68 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 32 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 0.00 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 0.00 32 0 1,305 0
28MAY26 21.00 P 0.00 0.00 0.00 0.19 0.00 32 0 284 0
28MAY26 22.00 P 0.32 0.33 0.32 0.34 +0.01 31 6 2,248 0
28MAY26 23.00 P 0.49 0.55 0.49 0.55 0.00 31 135 2,561 +31
28MAY26 24.00 P 0.82 0.82 0.82 0.86 +0.01 31 60 1,163 0
28MAY26 25.00 P 1.26 1.26 1.26 1.28 +0.03 31 30 326 0
28MAY26 26.00 P 0.00 0.00 0.00 1.84 +0.06 32 0 125 0
28MAY26 27.00 P 2.43 2.43 2.43 2.50 +0.08 33 30 60 +15
28MAY26 28.00 P 0.00 0.00 0.00 3.23 +0.10 33 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.91 -0.06 31 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.90 +0.07 36 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.81 +0.25 37 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.77 +0.09 40 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.75 +0.14 43 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.62 +0.05 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.62 +0.09 43 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.61 -0.01 46 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.64 +0.10 50 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.74 +0.20 58 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 40 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 253 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 211 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 32 0 1,310 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 32 0 1,303 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 32 0 775 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 1,430 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 0.00 31 0 1,438 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 0.00 31 0 2,128 0
29JUN26 19.50 P 0.19 0.19 0.19 0.15 -0.01 31 30 1,658 -30
29JUN26 20.00 P 0.00 0.00 0.00 0.21 0.00 31 0 1,426 0
29JUN26 21.00 P 0.00 0.00 0.00 0.35 0.00 30 0 978 0
29JUN26 22.00 P 0.00 0.00 0.00 0.56 0.00 30 0 757 0
29JUN26 23.00 P 0.81 0.81 0.81 0.86 +0.01 30 50 2,904 0
29JUN26 24.00 P 0.00 0.00 0.00 1.24 +0.02 30 0 1,010 0
29JUN26 25.00 P 1.52 1.67 1.52 1.71 +0.03 30 3 342 +3
29JUN26 26.00 P 0.00 0.00 0.00 2.28 +0.05 30 0 332 0
29JUN26 27.00 P 0.00 0.00 0.00 2.93 +0.07 30 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 3.69 +0.12 30 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 4.48 +0.15 30 0 16 0
29JUN26 30.00 P 0.00 0.00 0.00 5.16 +0.07 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.01 +0.08 24 0 55 0
29JUN26 32.00 P 0.00 0.00 0.00 7.06 +0.22 29 0 30 0
29JUN26 33.00 P 0.00 0.00 0.00 7.81 -0.11 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.73 +0.11 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.78 -0.06 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.90 +0.16 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.71 -0.04 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.81 +0.22 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 31 0 336 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 0.00 31 0 610 0
29SEP26 18.00 P 0.00 0.00 0.00 0.20 +0.01 31 0 2,787 0
29SEP26 18.50 P 0.00 0.00 0.00 0.25 0.00 31 0 603 0
29SEP26 19.00 P 0.00 0.00 0.00 0.32 0.00 31 0 435 0
29SEP26 19.50 P 0.00 0.00 0.00 0.39 +0.01 31 0 1,199 0
29SEP26 20.00 P 0.00 0.00 0.00 0.47 +0.01 31 0 624 0
29SEP26 21.00 P 0.00 0.00 0.00 0.70 +0.02 31 0 1,055 0
29SEP26 22.00 P 0.00 0.00 0.00 0.99 +0.03 31 0 1,219 0
29SEP26 23.00 P 0.00 0.00 0.00 1.36 +0.04 31 0 700 0
29SEP26 24.00 P 0.00 0.00 0.00 1.82 +0.05 31 0 587 0
29SEP26 25.00 P 0.00 0.00 0.00 2.36 +0.07 32 0 1,116 0
29SEP26 26.00 P 0.00 0.00 0.00 2.95 +0.06 32 0 418 0
29SEP26 27.00 P 3.45 3.45 3.45 3.60 +0.05 32 30 30 +30
29SEP26 28.00 P 0.00 0.00 0.00 4.31 +0.20 33 0 191 0
29SEP26 29.00 P 0.00 0.00 0.00 5.06 +0.06 33 0 431 0
29SEP26 30.00 P 0.00 0.00 0.00 5.87 +0.07 34 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 6.72 +0.08 35 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 7.59 +0.08 35 0 200 0
29SEP26 33.00 P 0.00 0.00 0.00 8.43 +0.02 35 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 9.33 -0.02 35 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 10.18 +0.07 34 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.20 -0.02 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.14 +0.03 37 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.10 +0.03 38 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 0.00 30 0 174 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 52 0
30DEC26 16.50 P 0.00 0.00 0.00 0.14 0.00 30 0 327 0
30DEC26 17.00 P 0.00 0.00 0.00 0.18 0.00 30 0 120 0
30DEC26 17.50 P 0.00 0.00 0.00 0.23 0.00 29 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.29 0.00 29 0 333 0
30DEC26 18.50 P 0.00 0.00 0.00 0.37 0.00 30 0 203 0
30DEC26 19.00 P 0.00 0.00 0.00 0.42 -0.02 29 0 534 0
30DEC26 19.50 P 0.00 0.00 0.00 0.52 -0.01 29 0 121 0
30DEC26 20.00 P 0.58 0.58 0.58 0.65 +0.02 30 50 3,279 +50
30DEC26 21.00 P 0.00 0.00 0.00 0.90 +0.02 29 0 619 0
30DEC26 22.00 P 0.00 0.00 0.00 1.23 +0.03 30 0 682 0
30DEC26 23.00 P 1.52 1.52 1.52 1.63 +0.05 30 2 667 +2
30DEC26 24.00 P 0.00 0.00 0.00 2.09 +0.06 30 0 903 0
30DEC26 25.00 P 0.00 0.00 0.00 2.61 +0.03 30 0 551 0
30DEC26 26.00 P 0.00 0.00 0.00 3.18 +0.02 30 0 96 0
30DEC26 27.00 P 0.00 0.00 0.00 3.83 +0.03 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 4.51 +0.04 31 0 6 0
30DEC26 29.00 P 0.00 0.00 0.00 5.25 +0.04 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.04 +0.05 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.86 +0.06 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 7.72 +0.06 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.61 +0.07 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.52 +0.07 34 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.46 +0.08 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.41 +0.16 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.37 +0.26 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.25 +0.10 37 0 0 0
TOTAL PUT 2,814 133,784 +1,070
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COG - COUNTRY GARDEN CLOSING PRICE HK$ 0.33
30MAR26 0.05 C 0.00 0.00 0.00 0.28 +0.02 0 0 10 0
30MAR26 0.10 C 0.00 0.00 0.00 0.24 +0.03 335 0 0 0
30MAR26 0.15 C 0.00 0.00 0.00 0.19 +0.03 232 0 0 0
30MAR26 0.20 C 0.12 0.12 0.12 0.14 +0.03 161 10 1 -9
30MAR26 0.25 C 0.07 0.07 0.07 0.09 +0.02 105 1 107 -1
30MAR26 0.30 C 0.05 0.06 0.05 0.06 +0.02 114 506 1,405 +419
30MAR26 0.35 C 0.03 0.03 0.03 0.04 +0.02 120 33 1,377 0
30MAR26 0.40 C 0.00 0.00 0.00 0.02 +0.01 107 0 1,458 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 103 0 266 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 123 0 126 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 141 0 418 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 156 0 80 0
30MAR26 0.65 C 0.00 0.00 0.00 0.01 0.00 169 0 16 0
30MAR26 0.70 C 0.00 0.00 0.00 0.01 0.00 181 0 13 0
30MAR26 0.75 C 0.00 0.00 0.00 0.01 0.00 192 0 10 0
30MAR26 0.80 C 0.00 0.00 0.00 0.01 0.00 202 0 83 0
30MAR26 0.85 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 0.01 0.00 228 0 10 0
30MAR26 1.00 C 0.01 0.01 0.01 0.01 0.00 236 50 114 +19
30MAR26 1.05 C 0.00 0.00 0.00 0.01 0.00 243 0 51 0
30MAR26 1.10 C 0.00 0.00 0.00 0.01 0.00 249 0 58 0
30MAR26 1.15 C 0.00 0.00 0.00 0.01 0.00 256 0 127 0
29JUN26 0.05 C 0.00 0.00 0.00 0.28 +0.02 0 0 0 0
29JUN26 0.10 C 0.00 0.00 0.00 0.24 +0.03 170 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.19 +0.02 116 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.16 +0.03 130 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.13 +0.03 126 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.10 +0.03 115 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.09 +0.04 127 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.07 +0.03 120 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.06 +0.03 123 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.05 +0.03 123 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.04 +0.03 120 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.03 +0.02 114 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.02 +0.01 106 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
TOTAL CALL 600 5,730 +428
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 535 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 338 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 234 0 5 0
30MAR26 0.20 P 0.00 0.00 0.00 0.01 0.00 164 0 31 0
30MAR26 0.25 P 0.00 0.00 0.00 0.01 0.00 108 0 162 0
30MAR26 0.30 P 0.02 0.03 0.02 0.03 0.00 116 202 344 +2
30MAR26 0.35 P 0.05 0.05 0.05 0.06 -0.01 122 1 1,361 0
30MAR26 0.40 P 0.00 0.00 0.00 0.10 0.00 136 0 1,618 0
30MAR26 0.45 P 0.00 0.00 0.00 0.14 -0.01 137 0 1,396 0
30MAR26 0.50 P 0.00 0.00 0.00 0.18 -0.02 127 0 689 0
30MAR26 0.55 P 0.00 0.00 0.00 0.23 -0.01 145 0 1,112 0
30MAR26 0.60 P 0.00 0.00 0.00 0.28 -0.02 160 0 26 0
30MAR26 0.65 P 0.00 0.00 0.00 0.33 -0.02 174 0 34 0
30MAR26 0.70 P 0.00 0.00 0.00 0.38 -0.02 187 0 32 0
30MAR26 0.75 P 0.00 0.00 0.00 0.43 -0.02 198 0 21 0
30MAR26 0.80 P 0.00 0.00 0.00 0.48 -0.02 209 0 708 0
30MAR26 0.85 P 0.00 0.00 0.00 0.53 -0.02 219 0 160 0
30MAR26 0.90 P 0.00 0.00 0.00 0.58 -0.02 227 0 180 0
30MAR26 0.95 P 0.00 0.00 0.00 0.63 -0.02 235 0 0 0
30MAR26 1.00 P 0.00 0.00 0.00 0.68 -0.02 243 0 0 0
30MAR26 1.05 P 0.00 0.00 0.00 0.73 -0.02 251 0 0 0
30MAR26 1.10 P 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
30MAR26 1.15 P 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 277 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.02 0.00 111 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.05 +0.02 129 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.07 +0.01 119 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.10 +0.01 117 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.14 +0.01 124 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.18 +0.01 128 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.22 +0.01 128 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.26 +0.01 125 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.30 0.00 121 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.34 -0.01 114 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.39 -0.01 121 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.44 -0.01 127 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.48 -0.02 114 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.53 -0.02 119 0 0 0
TOTAL PUT 203 7,879 +2
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$ 14.48
26FEB26 8.75 C 0.00 0.00 0.00 5.73 +0.28 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 5.48 +0.28 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 5.23 +0.28 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.98 +0.28 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 4.73 +0.28 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.48 +0.28 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.98 +0.28 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.48 +0.28 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 2.98 +0.28 0 0 31 0
26FEB26 12.00 C 0.00 0.00 0.00 2.48 +0.28 0 0 108 0
26FEB26 12.50 C 0.00 0.00 0.00 1.98 +0.28 0 0 381 0
26FEB26 13.00 C 0.00 0.00 0.00 1.48 +0.28 0 0 299 0
26FEB26 13.50 C 0.00 0.00 0.00 0.98 +0.26 0 0 447 0
26FEB26 14.00 C 0.48 0.48 0.48 0.49 +0.19 42 1 353 0
26FEB26 14.50 C 0.30 0.30 0.12 0.13 +0.06 46 56 402 0
26FEB26 15.00 C 0.06 0.06 0.03 0.01 0.00 44 65 706 -37
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 169 0
26FEB26 16.00 C 0.02 0.02 0.01 0.01 0.00 102 3 273 +1
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 127 0 167 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 151 0 147 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 174 0 15 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 195 0 20 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
30MAR26 8.75 C 5.99 5.99 5.99 5.75 +0.30 0 2 2 +2
30MAR26 9.00 C 0.00 0.00 0.00 5.50 +0.30 0 0 2 0
30MAR26 9.25 C 0.00 0.00 0.00 5.27 +0.31 71 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.00 +0.29 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 4.75 +0.29 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.51 +0.30 50 0 5 0
30MAR26 10.50 C 0.00 0.00 0.00 4.01 +0.30 43 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.51 +0.27 35 0 6 0
30MAR26 11.50 C 0.00 0.00 0.00 3.01 +0.19 26 0 1 0
30MAR26 12.00 C 0.00 0.00 0.00 2.49 +0.17 0 0 65 0
30MAR26 12.50 C 0.00 0.00 0.00 2.00 +0.15 0 0 206 0
30MAR26 13.00 C 0.00 0.00 0.00 1.58 +0.17 30 0 171 0
30MAR26 13.50 C 1.35 1.41 1.26 1.18 +0.17 31 6 135 0
30MAR26 14.00 C 0.86 0.86 0.86 0.85 +0.17 32 15 207 +15
30MAR26 14.50 C 0.73 0.77 0.65 0.59 +0.12 33 31 250 +8
30MAR26 15.00 C 0.46 0.53 0.37 0.38 +0.09 33 29 210 -2
30MAR26 15.50 C 0.31 0.31 0.30 0.25 +0.08 34 38 444 +38
30MAR26 16.00 C 0.21 0.24 0.16 0.15 +0.05 34 70 487 +54
30MAR26 16.50 C 0.15 0.15 0.11 0.09 +0.04 35 55 512 +55
30MAR26 17.00 C 0.07 0.12 0.07 0.05 +0.02 35 69 255 +23
30MAR26 17.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 259 0
30MAR26 18.00 C 0.04 0.06 0.04 0.02 +0.01 37 46 144 +40
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 58 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29APR26 8.75 C 0.00 0.00 0.00 5.77 +0.28 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.52 +0.30 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.28 +0.30 44 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.03 +0.21 40 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.78 +0.28 36 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.53 +0.26 32 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.04 +0.28 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.51 +0.23 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.02 +0.20 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.56 +0.14 26 0 80 0
29APR26 12.50 C 0.00 0.00 0.00 2.24 +0.30 38 0 403 0
29APR26 13.00 C 0.00 0.00 0.00 1.73 +0.18 31 0 69 0
29APR26 13.50 C 0.00 0.00 0.00 1.38 +0.16 32 0 229 0
29APR26 14.00 C 0.00 0.00 0.00 1.08 +0.14 32 0 228 0
29APR26 14.50 C 0.85 1.02 0.85 0.83 +0.11 33 16 285 +6
29APR26 15.00 C 0.00 0.00 0.00 0.62 +0.08 33 0 387 0
29APR26 15.50 C 0.00 0.00 0.00 0.47 +0.08 34 0 109 0
29APR26 16.00 C 0.00 0.00 0.00 0.33 +0.06 34 0 132 0
29APR26 16.50 C 0.00 0.00 0.00 0.23 +0.04 34 0 75 0
29APR26 17.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 144 0
29APR26 17.50 C 0.00 0.00 0.00 0.11 +0.03 34 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 17 0
29APR26 18.50 C 0.10 0.10 0.10 0.05 +0.01 35 2 5 +2
29APR26 19.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.03 +0.21 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.78 +0.28 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.53 +0.26 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.08 +0.32 34 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.54 +0.19 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.08 +0.19 25 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.64 +0.19 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.24 +0.19 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.93 +0.23 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.54 +0.16 32 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 1.25 +0.14 32 0 30 0
28MAY26 14.50 C 0.00 0.00 0.00 1.01 +0.12 33 0 42 0
28MAY26 15.00 C 0.82 0.82 0.82 0.80 +0.09 33 15 15 0
28MAY26 15.50 C 0.00 0.00 0.00 0.64 +0.10 34 0 0 0
28MAY26 16.00 C 0.51 0.51 0.51 0.49 +0.08 34 15 19 +15
28MAY26 16.50 C 0.00 0.00 0.00 0.37 +0.06 34 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.28 +0.05 34 0 7 0
28MAY26 17.50 C 0.00 0.00 0.00 0.20 +0.03 34 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.15 +0.03 34 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 15 0
29JUN26 8.75 C 0.00 0.00 0.00 5.80 +0.24 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.52 +0.15 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.28 +0.16 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.03 +0.20 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.78 +0.16 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.57 +0.23 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 4.08 +0.12 23 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.54 +0.19 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.24 +0.28 36 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.71 +0.15 29 0 240 0
29JUN26 12.50 C 0.00 0.00 0.00 2.33 +0.22 30 0 86 0
29JUN26 13.00 C 0.00 0.00 0.00 1.96 +0.14 31 0 43 0
29JUN26 13.50 C 0.00 0.00 0.00 1.71 +0.19 34 0 50 0
29JUN26 14.00 C 0.00 0.00 0.00 1.39 +0.15 33 0 466 0
29JUN26 14.50 C 0.00 0.00 0.00 1.14 +0.13 33 0 68 0
29JUN26 15.00 C 0.00 0.00 0.00 0.93 +0.12 33 0 170 0
29JUN26 15.50 C 0.00 0.00 0.00 0.74 +0.10 33 0 46 0
29JUN26 16.00 C 0.00 0.00 0.00 0.58 +0.08 33 0 38 0
29JUN26 16.50 C 0.00 0.00 0.00 0.45 +0.07 33 0 81 0
29JUN26 17.00 C 0.47 0.47 0.47 0.35 +0.06 33 15 58 +15
29JUN26 17.50 C 0.00 0.00 0.00 0.27 +0.05 33 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 +0.03 33 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.15 +0.02 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.09 +0.02 33 0 14 0
29SEP26 8.75 C 0.00 0.00 0.00 5.80 +0.24 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.52 +0.15 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.31 +0.19 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.03 +0.20 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.78 +0.16 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.57 +0.22 0 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 4.10 +0.14 26 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.65 +0.26 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.24 +0.10 30 0 5 0
29SEP26 12.00 C 0.00 0.00 0.00 2.86 +0.22 31 0 66 0
29SEP26 12.50 C 0.00 0.00 0.00 2.55 +0.22 33 0 143 0
29SEP26 13.00 C 0.00 0.00 0.00 2.20 +0.09 32 0 86 0
29SEP26 13.50 C 0.00 0.00 0.00 1.91 +0.16 32 0 44 0
29SEP26 14.00 C 0.00 0.00 0.00 1.66 +0.16 33 0 31 0
29SEP26 14.50 C 0.00 0.00 0.00 1.43 +0.14 33 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 1.22 +0.11 33 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 1.05 +0.11 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.89 +0.08 33 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 +0.07 34 0 47 0
29SEP26 17.00 C 0.00 0.00 0.00 0.67 +0.07 34 0 31 0
29SEP26 17.50 C 0.00 0.00 0.00 0.57 +0.06 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.48 +0.06 34 0 18 0
29SEP26 18.50 C 0.00 0.00 0.00 0.40 +0.04 34 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 0.34 +0.05 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 +0.03 34 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 5.80 +0.24 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.56 +0.19 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.31 +0.19 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.07 +0.24 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.84 +0.22 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.57 +0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.19 +0.23 30 0 4 0
30DEC26 11.00 C 0.00 0.00 0.00 3.73 +0.24 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.36 +0.22 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.02 +0.22 30 0 200 0
30DEC26 12.50 C 2.95 2.95 2.65 2.70 +0.21 31 30 108 +20
30DEC26 13.00 C 2.45 2.45 2.40 2.43 +0.22 32 20 76 0
30DEC26 13.50 C 0.00 0.00 0.00 2.15 +0.19 32 0 20 0
30DEC26 14.00 C 0.00 0.00 0.00 1.90 +0.17 32 0 4 0
30DEC26 14.50 C 0.00 0.00 0.00 1.69 +0.17 32 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.48 +0.15 32 0 23 0
30DEC26 15.50 C 0.00 0.00 0.00 1.31 +0.14 32 0 71 0
30DEC26 16.00 C 0.00 0.00 0.00 1.14 +0.12 32 0 55 0
30DEC26 16.50 C 0.00 0.00 0.00 1.01 +0.11 32 0 8 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 +0.08 32 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.78 +0.07 33 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 +0.09 33 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 0.62 +0.09 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 +0.08 33 0 0 0
TOTAL CALL 599 11,956 +255
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 425 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 323 0 95 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 284 0 40 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 248 0 303 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 212 0 223 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 179 0 407 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 144 0 750 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,057 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 714 0
26FEB26 14.00 P 0.00 0.00 0.00 0.02 -0.08 52 0 400 0
26FEB26 14.50 P 0.13 0.13 0.11 0.15 -0.21 46 6 204 -1
26FEB26 15.00 P 0.00 0.00 0.00 0.55 -0.26 60 0 17 0
26FEB26 15.50 P 0.00 0.00 0.00 1.05 -0.27 96 0 31 0
26FEB26 16.00 P 0.00 0.00 0.00 1.57 -0.24 144 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.08 -0.24 184 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.60 -0.22 230 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.11 -0.21 267 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.62 -0.20 304 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.11 -0.22 323 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.61 -0.21 348 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 109 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 63 0 67 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 56 0 74 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 113 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 214 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 234 0
30MAR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 438 0
30MAR26 12.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 340 0
30MAR26 13.00 P 0.08 0.09 0.08 0.10 -0.04 33 7 749 +1
30MAR26 13.50 P 0.17 0.20 0.17 0.20 -0.07 33 41 269 +41
30MAR26 14.00 P 0.31 0.34 0.29 0.36 -0.11 33 124 272 +85
30MAR26 14.50 P 0.56 0.56 0.48 0.60 -0.14 34 10 52 -10
30MAR26 15.00 P 0.00 0.00 0.00 0.91 -0.17 35 0 22 0
30MAR26 15.50 P 1.17 1.20 1.17 1.27 -0.21 36 20 75 +20
30MAR26 16.00 P 0.00 0.00 0.00 1.68 -0.22 38 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.14 -0.23 41 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.62 -0.21 45 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.12 -0.20 50 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.63 -0.20 57 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.11 -0.22 59 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.66 -0.16 70 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 5.12 -0.20 70 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.59 -0.23 70 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 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 -0.01 36 0 10 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 33 0
29APR26 11.50 P 0.05 0.05 0.05 0.04 -0.02 34 1 90 -1
29APR26 12.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 199 0
29APR26 12.50 P 0.00 0.00 0.00 0.13 -0.05 33 0 771 0
29APR26 13.00 P 0.00 0.00 0.00 0.23 -0.07 33 0 43 0
29APR26 13.50 P 0.00 0.00 0.00 0.37 -0.09 33 0 230 0
29APR26 14.00 P 0.54 0.54 0.54 0.56 -0.11 34 7 375 +7
29APR26 14.50 P 0.78 0.78 0.74 0.81 -0.13 34 16 241 -1
29APR26 15.00 P 0.00 0.00 0.00 1.11 -0.15 35 0 268 0
29APR26 15.50 P 0.00 0.00 0.00 1.46 -0.14 36 0 21 0
29APR26 16.00 P 0.00 0.00 0.00 1.84 -0.22 37 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.25 -0.16 37 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.70 -0.22 39 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.12 -0.26 38 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.63 -0.24 43 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.14 -0.21 47 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.66 -0.17 53 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 0.03 -0.01 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 0.08 -0.03 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.14 -0.04 33 0 29 0
28MAY26 12.50 P 0.20 0.21 0.20 0.22 -0.06 33 22 78 +20
28MAY26 13.00 P 0.31 0.31 0.31 0.34 -0.07 33 35 46 +35
28MAY26 13.50 P 0.47 0.47 0.47 0.50 -0.09 33 15 16 +8
28MAY26 14.00 P 0.69 0.69 0.69 0.71 -0.10 34 15 32 +15
28MAY26 14.50 P 0.89 0.89 0.89 0.96 -0.13 34 15 38 +15
28MAY26 15.00 P 1.09 1.09 1.09 1.26 -0.14 35 5 20 +5
28MAY26 15.50 P 1.53 1.53 1.53 1.59 -0.16 35 15 15 +15
28MAY26 16.00 P 0.00 0.00 0.00 1.90 -0.27 33 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.33 -0.11 35 0 20 0
28MAY26 17.00 P 0.00 0.00 0.00 2.76 -0.24 36 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.23 -0.21 39 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.68 -0.23 40 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.14 -0.24 41 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.66 -0.21 45 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 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 32 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 53 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 62 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 135 0
29JUN26 11.50 P 0.00 0.00 0.00 0.15 -0.04 32 0 79 0
29JUN26 12.00 P 0.00 0.00 0.00 0.23 -0.06 32 0 376 0
29JUN26 12.50 P 0.00 0.00 0.00 0.35 -0.07 32 0 129 0
29JUN26 13.00 P 0.00 0.00 0.00 0.49 -0.09 32 0 130 0
29JUN26 13.50 P 0.00 0.00 0.00 0.68 -0.11 32 0 198 0
29JUN26 14.00 P 0.00 0.00 0.00 0.90 -0.12 32 0 206 0
29JUN26 14.50 P 0.00 0.00 0.00 1.17 -0.13 32 0 162 0
29JUN26 15.00 P 0.00 0.00 0.00 1.47 -0.15 32 0 28 0
29JUN26 15.50 P 0.00 0.00 0.00 1.84 -0.18 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.22 -0.21 34 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.61 -0.19 34 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 3.04 -0.18 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.46 -0.19 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.90 -0.17 36 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 4.37 -0.17 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.72 -0.28 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.30 -0.19 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.02 34 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.02 34 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 -0.03 34 0 89 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.03 34 0 52 0
29SEP26 11.00 P 0.00 0.00 0.00 0.26 -0.04 34 0 302 0
29SEP26 11.50 P 0.00 0.00 0.00 0.36 -0.06 34 0 357 0
29SEP26 12.00 P 0.49 0.49 0.49 0.50 -0.06 34 1 455 0
29SEP26 12.50 P 0.00 0.00 0.00 0.67 -0.06 34 0 262 0
29SEP26 13.00 P 0.00 0.00 0.00 0.87 -0.08 35 0 213 0
29SEP26 13.50 P 0.00 0.00 0.00 1.08 -0.11 35 0 124 0
29SEP26 14.00 P 0.00 0.00 0.00 1.33 -0.13 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 1.61 -0.15 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.91 -0.17 35 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 2.24 -0.18 35 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 2.59 -0.19 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.96 -0.21 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.36 -0.21 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.76 -0.23 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.19 -0.23 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.62 -0.24 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.07 -0.25 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.53 -0.25 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.01 33 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.02 33 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 -0.02 33 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 -0.03 33 0 6 0
30DEC26 11.00 P 0.00 0.00 0.00 0.38 -0.04 33 0 29 0
30DEC26 11.50 P 0.00 0.00 0.00 0.50 -0.05 33 0 7 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 -0.05 33 0 58 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 -0.08 33 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.05 -0.08 33 0 72 0
30DEC26 13.50 P 0.00 0.00 0.00 1.28 -0.09 34 0 2 0
30DEC26 14.00 P 0.00 0.00 0.00 1.53 -0.10 34 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 1.81 -0.12 34 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.11 -0.13 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.43 -0.14 34 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.77 -0.16 34 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.14 -0.16 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.51 -0.19 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.91 -0.19 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.32 -0.20 36 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 4.75 -0.21 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.18 -0.22 37 0 0 0
TOTAL PUT 355 13,869 +254
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$ 14.89
26FEB26 9.25 C 0.00 0.00 0.00 5.64 +0.34 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 5.39 +0.34 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.14 +0.34 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 4.97 +0.42 487 0 2 0
26FEB26 10.50 C 0.00 0.00 0.00 4.39 +0.34 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 3.89 +0.34 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.39 +0.34 0 0 0 0
26FEB26 12.00 C 2.89 2.95 2.89 2.89 +0.34 0 2 2 0
26FEB26 12.50 C 0.00 0.00 0.00 2.46 +0.41 244 0 14 0
26FEB26 13.00 C 0.00 0.00 0.00 1.95 +0.40 193 0 32 0
26FEB26 13.50 C 0.00 0.00 0.00 1.43 +0.37 136 0 290 0
26FEB26 14.00 C 0.90 0.96 0.85 0.89 +0.33 0 15 1,263 -14
26FEB26 14.50 C 0.30 0.51 0.30 0.41 +0.24 42 28 629 -13
26FEB26 15.00 C 0.12 0.13 0.06 0.08 +0.06 40 38 254 -22
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 78 0 55 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 128 0 11 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.19 +0.37 109 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 6.91 +0.35 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.70 +0.39 104 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.47 +0.42 107 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.16 +0.34 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 5.91 +0.34 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.76 +0.44 103 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.41 +0.35 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.16 +0.27 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 4.97 +0.39 79 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 4.45 +0.39 64 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 3.92 +0.34 38 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.42 +0.35 29 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 2.93 +0.26 34 0 9 0
30MAR26 12.50 C 0.00 0.00 0.00 2.46 +0.29 37 0 46 0
30MAR26 13.00 C 0.00 0.00 0.00 2.01 +0.32 37 0 140 0
30MAR26 13.50 C 0.00 0.00 0.00 1.50 +0.30 28 0 557 0
30MAR26 14.00 C 0.95 1.25 0.95 1.06 +0.22 26 139 636 +33
30MAR26 14.50 C 0.60 0.87 0.60 0.72 +0.17 27 23 253 +8
30MAR26 15.00 C 0.46 0.58 0.44 0.46 +0.12 27 83 545 +3
30MAR26 15.50 C 0.31 0.34 0.26 0.29 +0.09 28 38 312 +7
30MAR26 16.00 C 0.21 0.21 0.16 0.16 +0.05 28 28 413 +21
30MAR26 16.50 C 0.13 0.13 0.13 0.09 +0.03 29 8 83 0
30MAR26 17.00 C 0.07 0.07 0.07 0.04 +0.01 28 15 164 0
30MAR26 17.50 C 0.05 0.05 0.05 0.02 0.00 29 15 57 +3
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 6 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.76 +0.41 71 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.44 +0.34 43 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.19 +0.30 39 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.97 +0.37 51 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.45 +0.35 38 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.94 +0.30 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.42 +0.21 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.93 +0.22 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.46 +0.29 21 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 2.01 +0.31 24 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.58 +0.28 24 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 1.21 +0.21 25 0 56 0
29APR26 14.50 C 0.00 0.00 0.00 0.89 +0.18 26 0 85 0
29APR26 15.00 C 0.55 0.70 0.55 0.62 +0.12 25 84 131 +54
29APR26 15.50 C 0.50 0.50 0.45 0.44 +0.10 26 7 25 +1
29APR26 16.00 C 0.38 0.38 0.28 0.29 +0.07 26 11 57 +10
29APR26 16.50 C 0.00 0.00 0.00 0.18 +0.05 26 0 47 0
29APR26 17.00 C 0.15 0.16 0.12 0.11 +0.03 26 92 218 +77
29APR26 17.50 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.46 +0.34 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.21 +0.32 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.97 +0.35 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.57 +0.43 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.98 +0.31 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.45 +0.24 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.96 +0.24 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.52 +0.19 23 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.20 +0.29 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.68 +0.21 24 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.34 +0.20 25 0 23 0
28MAY26 14.50 C 1.00 1.00 1.00 1.04 +0.17 26 2 7 +2
28MAY26 15.00 C 0.75 0.81 0.75 0.79 +0.14 26 6 16 +6
28MAY26 15.50 C 0.50 0.50 0.50 0.59 +0.12 26 2 20 0
28MAY26 16.00 C 0.42 0.42 0.39 0.43 +0.09 27 2 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.30 +0.06 27 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 0.21 +0.05 27 0 0 0
28MAY26 17.50 C 0.17 0.17 0.15 0.14 +0.03 27 30 30 +30
28MAY26 18.00 C 0.11 0.11 0.11 0.10 +0.02 27 30 58 +30
28MAY26 18.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.20 +0.34 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.95 +0.33 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.76 +0.39 53 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.46 +0.34 32 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.21 +0.32 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.97 +0.31 34 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.57 +0.39 47 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.02 +0.35 36 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.47 +0.26 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.07 +0.35 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.54 +0.21 24 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 2.20 +0.29 30 0 132 0
29JUN26 13.50 C 1.53 1.53 1.53 1.74 +0.27 26 2 113 -2
29JUN26 14.00 C 1.45 1.45 1.45 1.40 +0.21 27 2 55 0
29JUN26 14.50 C 1.20 1.20 1.12 1.09 +0.19 26 302 335 +300
29JUN26 15.00 C 0.80 0.80 0.80 0.84 +0.15 27 301 390 +255
29JUN26 15.50 C 0.60 0.60 0.60 0.64 +0.13 27 1 61 -1
29JUN26 16.00 C 0.40 0.40 0.40 0.48 +0.10 27 1 219 0
29JUN26 16.50 C 0.00 0.00 0.00 0.35 +0.08 27 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.26 +0.07 27 0 8 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 +0.04 27 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 6 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 6.20 +0.34 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.95 +0.33 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.76 +0.37 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.46 +0.32 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.21 +0.31 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.97 +0.31 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.57 +0.38 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.02 +0.31 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.50 +0.28 24 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.07 +0.26 26 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.61 +0.12 25 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 2.24 +0.22 26 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.91 +0.19 26 0 30 0
29SEP26 14.00 C 0.00 0.00 0.00 1.61 +0.16 27 0 423 0
29SEP26 14.50 C 0.00 0.00 0.00 1.35 +0.13 27 0 18 0
29SEP26 15.00 C 1.10 1.10 1.10 1.13 +0.12 27 2 44 0
29SEP26 15.50 C 0.00 0.00 0.00 0.94 +0.11 27 0 26 0
29SEP26 16.00 C 0.00 0.00 0.00 0.77 +0.08 27 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.63 +0.07 28 0 20 0
29SEP26 17.00 C 0.00 0.00 0.00 0.51 +0.05 27 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.41 +0.04 27 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.33 +0.03 28 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.76 +0.37 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.46 +0.32 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.22 +0.32 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.98 +0.32 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.57 +0.38 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.04 +0.31 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.61 +0.34 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.11 +0.18 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.74 +0.24 25 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.41 +0.23 25 5 5 0
30DEC26 13.50 C 0.00 0.00 0.00 2.11 +0.21 26 5 69 -5
30DEC26 14.00 C 0.00 0.00 0.00 1.84 +0.19 26 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.59 +0.17 26 0 14 0
30DEC26 15.00 C 1.27 1.27 1.13 1.37 +0.15 26 11 18 +2
30DEC26 15.50 C 0.90 0.90 0.90 1.18 +0.14 27 4 9 +4
30DEC26 16.00 C 0.88 0.88 0.88 1.00 +0.11 27 4 7 +4
30DEC26 16.50 C 0.00 0.00 0.00 0.86 +0.11 27 0 7 0
30DEC26 17.00 C 0.00 0.00 0.00 0.73 +0.09 27 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.62 +0.09 27 0 17 0
30DEC26 18.00 C 0.00 0.00 0.00 0.52 +0.07 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 +0.06 27 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 +0.05 27 0 0 0
TOTAL CALL 1,338 10,195 +793
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 382 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 344 0 30 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 269 0 45 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 234 0 90 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 200 0 82 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 167 0 213 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 134 0 601 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 1,056 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 69 0 769 0
26FEB26 14.50 P 0.00 0.00 0.00 0.02 -0.09 43 0 267 0
26FEB26 15.00 P 0.11 0.11 0.11 0.19 -0.29 41 15 25 +15
26FEB26 15.50 P 0.00 0.00 0.00 0.63 -0.35 58 0 10 0
26FEB26 16.00 P 0.00 0.00 0.00 1.11 -0.36 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.63 -0.34 119 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 2.11 -0.34 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.69 -0.28 230 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 3.20 -0.35 266 0 0 0
26FEB26 18.50 P 3.47 3.47 3.47 3.71 -0.36 301 15 0 0
26FEB26 19.00 P 0.00 0.00 0.00 4.21 -0.24 328 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 89 0 7 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 11 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 37 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 992 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 428 0
30MAR26 12.50 P 0.03 0.03 0.03 0.01 -0.02 29 20 473 -20
30MAR26 13.00 P 0.05 0.05 0.05 0.03 -0.03 29 8 853 0
30MAR26 13.50 P 0.08 0.09 0.08 0.08 -0.06 29 75 1,617 +50
30MAR26 14.00 P 0.20 0.20 0.17 0.17 -0.10 28 5 706 +4
30MAR26 14.50 P 0.30 0.33 0.30 0.33 -0.16 29 8 64 +3
30MAR26 15.00 P 0.00 0.00 0.00 0.57 -0.21 29 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.89 -0.25 30 0 4 0
30MAR26 16.00 P 0.00 0.00 0.00 1.24 -0.32 28 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.66 -0.37 28 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 2.13 -0.35 29 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.69 -0.28 43 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 3.20 -0.35 49 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.71 -0.36 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 4.21 -0.24 60 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.61 -0.34 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 5.11 -0.35 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 0.00 0.00 0.01 0.00 34 0 49 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 47 0
29APR26 12.50 P 0.06 0.06 0.06 0.04 -0.02 27 15 79 +13
29APR26 13.00 P 0.12 0.12 0.12 0.08 -0.05 27 1 438 -1
29APR26 13.50 P 0.18 0.18 0.18 0.15 -0.08 26 4 526 +4
29APR26 14.00 P 0.26 0.30 0.26 0.27 -0.13 26 15 150 +14
29APR26 14.50 P 0.00 0.00 0.00 0.45 -0.16 26 0 0 0
29APR26 15.00 P 0.73 0.73 0.73 0.69 -0.22 26 4 4 +4
29APR26 15.50 P 1.05 1.06 1.05 1.00 -0.24 27 4 4 +4
29APR26 16.00 P 0.00 0.00 0.00 1.37 -0.19 28 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.67 -0.36 22 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.23 -0.27 31 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.71 -0.26 34 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.20 -0.35 37 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.71 -0.36 42 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.21 -0.24 45 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 -0.01 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 17 0
28MAY26 12.50 P 0.00 0.00 0.00 0.09 -0.04 28 0 62 0
28MAY26 13.00 P 0.00 0.00 0.00 0.15 -0.07 27 0 13 0
28MAY26 13.50 P 0.30 0.30 0.30 0.26 -0.10 27 4 24 0
28MAY26 14.00 P 0.00 0.00 0.00 0.41 -0.13 27 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.61 -0.16 28 0 8 0
28MAY26 15.00 P 0.00 0.00 0.00 0.86 -0.19 28 0 1 0
28MAY26 15.50 P 0.00 0.00 0.00 1.16 -0.22 28 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.49 -0.27 28 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 1.89 -0.28 29 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.31 -0.30 30 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.74 -0.34 31 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.20 -0.37 32 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.71 -0.36 36 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.21 -0.33 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.07 -0.02 28 0 85 0
29JUN26 12.00 P 0.00 0.00 0.00 0.12 -0.04 28 0 1,662 0
29JUN26 12.50 P 0.22 0.22 0.22 0.19 -0.07 27 5 50 0
29JUN26 13.00 P 0.32 0.32 0.32 0.30 -0.10 27 3 171 -3
29JUN26 13.50 P 0.00 0.00 0.00 0.47 -0.11 28 0 223 0
29JUN26 14.00 P 0.00 0.00 0.00 0.66 -0.14 28 0 153 0
29JUN26 14.50 P 0.00 0.00 0.00 0.90 -0.17 28 300 468 +250
29JUN26 15.00 P 0.00 0.00 0.00 1.18 -0.20 28 300 571 +300
29JUN26 15.50 P 0.00 0.00 0.00 1.51 -0.22 29 0 13 0
29JUN26 16.00 P 0.00 0.00 0.00 1.87 -0.25 29 0 41 0
29JUN26 16.50 P 0.00 0.00 0.00 2.26 -0.27 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.68 -0.29 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.13 -0.30 32 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.59 -0.31 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.06 -0.32 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.55 -0.30 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.04 -0.31 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.51 -0.33 40 0 17 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29SEP26 9.50 P 0.10 0.10 0.10 0.02 -0.02 28 25 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.02 28 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.03 28 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.04 28 0 83 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 -0.05 28 0 106 0
29SEP26 11.50 P 0.28 0.29 0.28 0.18 -0.07 28 7 65 +5
29SEP26 12.00 P 0.00 0.00 0.00 0.28 -0.09 28 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.39 -0.12 28 0 91 0
29SEP26 13.00 P 0.68 0.68 0.68 0.54 -0.14 28 1 135 -1
29SEP26 13.50 P 0.00 0.00 0.00 0.72 -0.16 28 0 219 0
29SEP26 14.00 P 0.00 0.00 0.00 0.94 -0.19 29 0 138 0
29SEP26 14.50 P 0.00 0.00 0.00 1.18 -0.22 29 0 9 0
29SEP26 15.00 P 0.00 0.00 0.00 1.47 -0.23 29 0 10 0
29SEP26 15.50 P 0.00 0.00 0.00 1.78 -0.25 29 0 21 0
29SEP26 16.00 P 0.00 0.00 0.00 2.13 -0.27 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.49 -0.29 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.89 -0.29 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.30 -0.31 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.73 -0.32 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.18 -0.33 32 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.64 -0.34 33 0 0 0
30DEC26 9.25 P 0.12 0.13 0.12 0.04 -0.01 28 21 35 +21
30DEC26 9.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 38 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.02 28 0 17 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 -0.04 28 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.28 -0.06 27 0 36 0
30DEC26 12.00 P 0.52 0.53 0.52 0.40 -0.07 28 8 33 -5
30DEC26 12.50 P 0.00 0.00 0.00 0.53 -0.10 28 0 1 0
30DEC26 13.00 P 0.83 0.83 0.83 0.69 -0.12 28 2 99 -2
30DEC26 13.50 P 0.00 0.00 0.00 0.89 -0.13 28 0 108 0
30DEC26 14.00 P 0.00 0.00 0.00 1.11 -0.16 28 0 55 0
30DEC26 14.50 P 0.00 0.00 0.00 1.36 -0.18 28 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 1.65 -0.19 28 0 6 0
30DEC26 15.50 P 0.00 0.00 0.00 1.95 -0.21 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.28 -0.24 29 0 8 0
30DEC26 16.50 P 0.00 0.00 0.00 2.65 -0.24 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.02 -0.27 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.43 -0.27 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.84 -0.29 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.28 -0.23 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.64 -0.39 29 0 0 0
TOTAL PUT 865 17,644 +655
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$ 13.55
26FEB26 8.25 C 0.00 0.00 0.00 5.31 +0.18 418 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.06 +0.20 395 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.81 +0.20 373 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.55 +0.19 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.30 +0.19 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 4.06 +0.20 310 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.81 +0.20 289 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.56 +0.20 269 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 3.06 +0.18 231 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.55 +0.19 0 0 15 0
26FEB26 11.50 C 0.00 0.00 0.00 2.06 +0.15 157 0 100 0
26FEB26 12.00 C 0.00 0.00 0.00 1.56 +0.20 122 0 165 0
26FEB26 12.50 C 0.00 0.00 0.00 1.05 +0.19 0 0 917 0
26FEB26 13.00 C 0.50 0.50 0.46 0.55 +0.17 0 18 1,256 -6
26FEB26 13.50 C 0.12 0.12 0.10 0.12 +0.03 32 135 279 +29
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 387 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 132 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 0.00 181 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 - 247 0 0 -
30MAR26 6.50 C 0.00 0.00 0.00 7.07 +0.19 92 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.82 +0.18 86 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.56 +0.18 0 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.32 +0.21 73 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.07 +0.16 66 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.82 +0.19 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 5.57 +0.19 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 5.33 +0.17 72 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 5.07 +0.19 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.83 +0.20 63 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.57 +0.19 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.35 +0.22 67 0 162 0
30MAR26 9.50 C 0.00 0.00 0.00 4.10 +0.19 63 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.82 +0.20 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.58 +0.19 42 0 24 0
30MAR26 10.50 C 0.00 0.00 0.00 3.08 +0.19 35 0 3 0
30MAR26 11.00 C 0.00 0.00 0.00 2.59 +0.20 35 0 27 0
30MAR26 11.50 C 0.00 0.00 0.00 2.06 +0.11 0 0 22 0
30MAR26 12.00 C 0.00 0.00 0.00 1.57 +0.07 0 0 547 0
30MAR26 12.50 C 1.12 1.13 1.12 1.16 +0.15 26 2 343 +2
30MAR26 13.00 C 0.78 0.78 0.76 0.78 +0.10 26 11 370 0
30MAR26 13.50 C 0.46 0.50 0.45 0.50 +0.08 28 137 433 -25
30MAR26 14.00 C 0.26 0.31 0.26 0.31 +0.07 29 98 352 +53
30MAR26 14.50 C 0.18 0.19 0.18 0.16 +0.02 28 241 456 +106
30MAR26 15.00 C 0.10 0.11 0.10 0.08 +0.01 29 6 80 +3
30MAR26 15.50 C 0.06 0.06 0.06 0.04 +0.01 29 3 115 0
30MAR26 16.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
29APR26 8.75 C 0.00 0.00 0.00 4.83 +0.20 57 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.57 +0.18 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.35 +0.20 61 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.10 +0.19 57 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.83 +0.18 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.58 +0.19 39 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.08 +0.16 31 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.61 +0.21 38 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.13 +0.18 35 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 1.66 +0.15 32 0 79 0
29APR26 12.50 C 1.18 1.18 1.18 1.20 +0.15 28 5 1,299 0
29APR26 13.00 C 0.80 0.81 0.77 0.82 +0.10 26 63 396 +33
29APR26 13.50 C 0.54 0.56 0.54 0.55 +0.08 27 40 95 +15
29APR26 14.00 C 0.33 0.33 0.33 0.35 +0.05 28 15 215 +15
29APR26 14.50 C 0.22 0.22 0.20 0.22 +0.03 28 10 10 +10
29APR26 15.00 C 0.00 0.00 0.00 0.13 +0.02 28 0 150 0
29APR26 15.50 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
28MAY26 8.75 C 0.00 0.00 0.00 4.83 +0.20 52 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.57 +0.18 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.35 +0.20 54 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.10 +0.19 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.83 +0.16 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.58 +0.19 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.08 +0.16 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.64 +0.19 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.13 +0.17 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.68 +0.17 30 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.23 +0.14 26 0 46 0
28MAY26 13.00 C 0.91 0.91 0.91 0.90 +0.13 27 40 377 +2
28MAY26 13.50 C 0.59 0.60 0.59 0.63 +0.10 27 19 41 +19
28MAY26 14.00 C 0.00 0.00 0.00 0.43 +0.06 27 0 311 0
28MAY26 14.50 C 0.00 0.00 0.00 0.31 +0.07 28 0 0 0
28MAY26 15.00 C 0.21 0.22 0.20 0.20 +0.04 28 127 195 +127
28MAY26 15.50 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
29JUN26 7.75 C 0.00 0.00 0.00 5.82 +0.19 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.57 +0.19 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.33 +0.17 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.07 +0.19 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.83 +0.20 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.57 +0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.35 +0.20 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.10 +0.19 46 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.83 +0.16 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.58 +0.19 33 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 3.14 +0.22 41 0 12 0
29JUN26 11.00 C 0.00 0.00 0.00 2.64 +0.19 35 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 2.13 +0.13 28 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 1.68 +0.17 27 0 932 0
29JUN26 12.50 C 1.21 1.21 1.21 1.26 +0.07 25 40 655 -40
29JUN26 13.00 C 0.00 0.00 0.00 0.97 +0.12 26 0 721 0
29JUN26 13.50 C 0.66 0.69 0.66 0.71 +0.08 26 5 112 +3
29JUN26 14.00 C 0.00 0.00 0.00 0.54 +0.08 27 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.39 +0.05 27 0 230 0
29JUN26 15.00 C 0.29 0.29 0.29 0.26 +0.02 26 5 26 0
29JUN26 15.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 - 28 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 5.57 +0.19 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.33 +0.17 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.07 +0.19 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.83 +0.20 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.57 +0.18 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.35 +0.20 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.10 +0.19 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.83 +0.16 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.58 +0.19 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.14 +0.22 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.64 +0.18 27 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 2.18 +0.11 25 0 1 0
29SEP26 12.00 C 0.00 0.00 0.00 1.78 +0.12 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.47 +0.09 25 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 1.21 +0.09 26 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.98 +0.08 26 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.79 +0.06 26 0 23 0
29SEP26 14.50 C 0.57 0.57 0.57 0.63 +0.05 26 2 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.50 +0.04 26 0 7 0
29SEP26 15.50 C 0.00 0.00 0.00 0.40 +0.04 27 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.32 +0.03 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.25 +0.03 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 - 27 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 5.07 +0.19 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.83 +0.20 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.57 +0.18 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.35 +0.20 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.10 +0.19 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.83 +0.16 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.59 +0.20 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.14 +0.22 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.64 +0.17 22 0 2 0
30DEC26 11.50 C 0.00 0.00 0.00 2.28 +0.16 24 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.96 +0.15 24 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 1.67 +0.13 25 0 65 0
30DEC26 13.00 C 0.00 0.00 0.00 1.42 +0.13 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.20 +0.12 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.00 +0.11 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.83 +0.09 25 0 0 0
30DEC26 15.00 C 0.65 0.65 0.65 0.69 +0.09 25 1 31 +1
30DEC26 15.50 C 0.00 0.00 0.00 0.56 +0.06 25 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.47 +0.06 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.40 +0.07 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.32 +0.05 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 +0.05 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 - 26 0 0 -
TOTAL CALL 1,023 12,396 +347
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 379 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 357 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 0.00 314 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 234 0 2 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 197 0 220 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 160 0 1,693 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 124 0 569 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 324 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 193 0
26FEB26 13.50 P 0.14 0.14 0.14 0.08 -0.16 36 30 70 0
26FEB26 14.00 P 0.00 0.00 0.00 0.47 -0.20 51 0 43 0
26FEB26 14.50 P 0.00 0.00 0.00 0.98 -0.16 97 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 1.45 -0.24 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.95 -0.19 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.52 -0.13 232 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.04 -0.10 280 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.55 -0.14 318 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.07 -0.12 363 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.53 - 356 0 0 -
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 36 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 58 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 22 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 5 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 43 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 269 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 190 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 232 0
30MAR26 11.00 P 0.04 0.04 0.04 0.01 0.00 34 30 130 +7
30MAR26 11.50 P 0.05 0.05 0.04 0.02 -0.01 31 60 271 +4
30MAR26 12.00 P 0.00 0.00 0.00 0.04 -0.03 29 0 506 0
30MAR26 12.50 P 0.11 0.11 0.11 0.11 -0.04 29 6 447 0
30MAR26 13.00 P 0.27 0.27 0.24 0.23 -0.09 29 120 579 +100
30MAR26 13.50 P 0.50 0.50 0.50 0.44 -0.12 29 10 39 +10
30MAR26 14.00 P 0.00 0.00 0.00 0.74 -0.15 30 0 7 0
30MAR26 14.50 P 0.00 0.00 0.00 1.11 -0.17 31 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 1.55 -0.18 34 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.02 -0.19 37 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.52 -0.20 43 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 3.04 -0.15 51 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.55 -0.14 58 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.07 -0.19 66 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.53 - 66 0 0 -
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 8 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 97 0
29APR26 11.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 11 0
29APR26 11.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 75 0
29APR26 12.00 P 0.00 0.00 0.00 0.18 -0.05 28 1 138 +1
29APR26 12.50 P 0.30 0.30 0.30 0.31 -0.11 27 51 1,256 +1
29APR26 13.00 P 0.52 0.52 0.51 0.52 -0.12 27 30 52 +9
29APR26 13.50 P 0.82 0.82 0.81 0.80 -0.15 28 70 145 +70
29APR26 14.00 P 1.16 1.16 1.16 1.16 -0.15 29 15 60 +15
29APR26 14.50 P 0.00 0.00 0.00 1.57 -0.17 31 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.01 -0.18 33 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 2.47 -0.18 35 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.96 -0.17 38 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.46 -0.19 42 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.96 -0.19 47 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.47 -0.20 51 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.99 - 57 0 0 -
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 2 0
28MAY26 11.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 20 0
28MAY26 11.50 P 0.00 0.00 0.00 0.15 -0.03 28 0 11 0
28MAY26 12.00 P 0.00 0.00 0.00 0.26 -0.05 27 0 14 0
28MAY26 12.50 P 0.42 0.42 0.42 0.42 -0.08 27 5 110 +5
28MAY26 13.00 P 0.63 0.65 0.63 0.65 -0.09 28 100 196 +100
28MAY26 13.50 P 0.00 0.00 0.00 0.92 -0.11 28 0 15 0
28MAY26 14.00 P 1.26 1.26 1.26 1.26 -0.13 29 15 15 +15
28MAY26 14.50 P 0.00 0.00 0.00 1.65 -0.14 30 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.01 -0.21 28 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.51 -0.18 32 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.99 -0.16 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.46 -0.19 36 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.96 -0.19 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.47 -0.20 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.99 - 48 0 0 -
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 41 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 75 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 -0.01 27 0 4 0
29JUN26 10.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 60 0
29JUN26 10.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 1,262 0
29JUN26 11.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 1,620 0
29JUN26 11.50 P 0.00 0.00 0.00 0.20 -0.05 27 0 1,500 0
29JUN26 12.00 P 0.00 0.00 0.00 0.33 -0.06 27 0 380 0
29JUN26 12.50 P 0.55 0.55 0.55 0.49 -0.09 26 40 774 0
29JUN26 13.00 P 0.00 0.00 0.00 0.71 -0.12 26 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.99 -0.14 27 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.26 -0.21 25 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.67 -0.19 27 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.11 -0.17 29 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.55 -0.17 30 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.99 -0.20 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.49 -0.18 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.96 -0.19 35 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.48 -0.19 39 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.99 - 43 0 0 -
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 27 0 35 0
29SEP26 9.50 P 0.00 0.00 0.00 0.05 -0.02 27 0 7 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
29SEP26 10.00 P 0.11 0.11 0.11 0.10 -0.02 27 6 2,025 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 -0.03 27 0 87 0
29SEP26 11.00 P 0.00 0.00 0.00 0.25 -0.04 27 0 67 0
29SEP26 11.50 P 0.00 0.00 0.00 0.37 -0.06 27 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 -0.07 27 0 8 0
29SEP26 12.50 P 0.00 0.00 0.00 0.72 -0.09 27 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.96 -0.11 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.24 -0.11 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.55 -0.13 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.90 -0.14 28 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.28 -0.15 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.68 -0.17 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.11 -0.18 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.57 -0.18 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.04 -0.18 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.52 -0.19 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.01 - 36 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.06 0.00 26 0 12 0
30DEC26 9.25 P 0.00 0.00 0.00 0.08 0.00 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 0.00 26 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 -0.01 26 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.16 0.00 26 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.35 -0.02 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.49 -0.03 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 -0.04 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.86 -0.05 26 0 5 0
30DEC26 13.00 P 0.00 0.00 0.00 1.10 -0.06 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.38 -0.07 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.69 -0.08 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 -0.10 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.39 -0.11 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.78 -0.13 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.19 -0.14 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.63 -0.15 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.09 -0.16 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.55 -0.18 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.04 - 33 0 0 -
TOTAL PUT 589 19,025 +337
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 0.00 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.52 0.00 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.42 0.00 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 2.32 0.00 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 2.22 0.00 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 2.12 0.00 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 2.02 0.00 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.92 0.00 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.82 0.00 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.72 0.00 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.62 0.00 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.52 0.00 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 1.42 0.00 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 1.32 -0.01 0 0 6 0
26FEB26 4.30 C 0.00 0.00 0.00 1.22 -0.01 0 0 110 0
26FEB26 4.40 C 0.00 0.00 0.00 1.12 -0.01 0 0 148 0
26FEB26 4.50 C 0.00 0.00 0.00 1.02 -0.01 0 0 1,105 0
26FEB26 4.60 C 0.00 0.00 0.00 0.92 -0.01 0 0 618 0
26FEB26 4.70 C 0.00 0.00 0.00 0.82 -0.01 0 0 282 0
26FEB26 4.80 C 0.71 0.71 0.71 0.72 0.00 0 60 1,299 -60
26FEB26 4.90 C 0.00 0.00 0.00 0.62 -0.01 0 0 868 0
26FEB26 5.00 C 0.55 0.55 0.52 0.52 -0.01 0 23 1,382 -1
26FEB26 5.25 C 0.00 0.00 0.00 0.27 -0.01 0 0 900 0
26FEB26 5.50 C 0.10 0.10 0.05 0.05 -0.03 33 46 2,770 -26
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 63 0 2,169 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 107 0 961 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 146 0 147 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 181 0 1 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 327 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 352 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 398 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 420 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.92 -0.01 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.82 -0.02 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.72 -0.02 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.42 -0.02 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 2.32 -0.02 0 0 1 0
30MAR26 3.30 C 0.00 0.00 0.00 2.22 -0.02 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.12 -0.01 0 0 7 0
30MAR26 3.50 C 0.00 0.00 0.00 2.02 -0.01 0 0 2 0
30MAR26 3.60 C 0.00 0.00 0.00 1.93 0.00 53 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.72 -0.01 0 0 63 0
30MAR26 3.90 C 0.00 0.00 0.00 1.63 0.00 33 0 30 0
30MAR26 4.00 C 0.00 0.00 0.00 1.53 -0.01 0 0 770 0
30MAR26 4.10 C 0.00 0.00 0.00 1.43 -0.01 0 0 1,015 0
30MAR26 4.20 C 0.00 0.00 0.00 1.33 -0.01 0 0 2,643 0
30MAR26 4.30 C 0.00 0.00 0.00 1.23 -0.01 0 0 5,524 0
30MAR26 4.40 C 0.00 0.00 0.00 1.13 -0.02 0 0 4,083 0
30MAR26 4.50 C 0.00 0.00 0.00 1.03 -0.01 0 0 1,988 0
30MAR26 4.60 C 0.00 0.00 0.00 0.93 -0.01 0 0 1,377 0
30MAR26 4.70 C 0.00 0.00 0.00 0.84 0.00 31 0 3,931 0
30MAR26 4.80 C 0.00 0.00 0.00 0.74 -0.02 27 0 2,819 0
30MAR26 4.90 C 0.71 0.71 0.71 0.64 -0.02 24 30 4,459 -30
30MAR26 5.00 C 0.00 0.00 0.00 0.56 -0.01 28 2 1,887 0
30MAR26 5.25 C 0.00 0.00 0.00 0.36 0.00 28 0 866 0
30MAR26 5.50 C 0.27 0.29 0.27 0.22 0.00 30 8 894 +8
30MAR26 5.75 C 0.16 0.16 0.11 0.12 0.00 31 55 907 +10
30MAR26 6.00 C 0.08 0.08 0.06 0.06 0.00 31 622 3,009 +396
30MAR26 6.25 C 0.04 0.04 0.04 0.03 0.00 32 7 1,757 +7
30MAR26 6.50 C 0.03 0.03 0.03 0.01 0.00 31 60 124 +19
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 260 0
30MAR26 7.00 C 0.01 0.01 0.01 0.01 0.00 42 50 51 +50
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 2.14 0.00 51 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 2.04 0.00 47 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.94 -0.01 44 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.84 -0.01 40 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.74 -0.01 36 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.64 -0.01 32 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.54 -0.01 28 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.44 -0.01 20 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.34 -0.01 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.25 -0.01 33 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.15 -0.01 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.05 -0.01 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.96 -0.01 29 0 35 0
29APR26 4.70 C 0.00 0.00 0.00 0.86 -0.01 26 0 120 0
29APR26 4.80 C 0.00 0.00 0.00 0.77 -0.01 26 0 39 0
29APR26 4.90 C 0.00 0.00 0.00 0.69 -0.01 28 0 97 0
29APR26 5.00 C 0.00 0.00 0.00 0.60 -0.02 26 0 77 0
29APR26 5.25 C 0.00 0.00 0.00 0.43 -0.01 28 0 5,629 0
29APR26 5.50 C 0.00 0.00 0.00 0.28 -0.01 28 0 2,034 0
29APR26 5.75 C 0.00 0.00 0.00 0.18 -0.01 28 0 409 0
29APR26 6.00 C 0.12 0.12 0.12 0.11 0.00 29 5 578 +5
29APR26 6.25 C 0.09 0.09 0.09 0.06 0.00 29 534 747 +534
29APR26 6.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 106 0
29APR26 6.75 C 0.00 0.00 0.00 0.02 0.00 30 0 160 0
29APR26 7.00 C 0.03 0.03 0.03 0.01 0.00 30 100 141 +91
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.65 -0.01 30 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.55 -0.02 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.46 -0.01 33 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.36 -0.01 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.26 -0.01 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.17 -0.01 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.07 -0.02 27 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.98 -0.01 27 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 0.89 -0.01 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.80 -0.01 26 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.72 -0.01 26 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.64 -0.01 26 0 30 0
28MAY26 5.25 C 0.00 0.00 0.00 0.47 -0.01 27 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.32 -0.02 26 0 140 0
28MAY26 5.75 C 0.00 0.00 0.00 0.22 -0.01 27 0 1,000 0
28MAY26 6.00 C 0.00 0.00 0.00 0.15 0.00 28 0 201 0
28MAY26 6.25 C 0.00 0.00 0.00 0.09 -0.01 27 0 1,073 0
28MAY26 6.50 C 0.10 0.10 0.10 0.06 0.00 28 10 40 +10
28MAY26 6.75 C 0.06 0.06 0.06 0.03 -0.01 27 30 30 +30
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 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.45 -0.01 51 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.35 -0.01 47 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.25 0.00 44 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 2.15 -0.01 40 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 2.05 -0.01 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.94 -0.02 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.85 -0.01 28 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.65 -0.01 0 0 30 0
29JUN26 4.00 C 0.00 0.00 0.00 1.56 -0.01 32 0 500 0
29JUN26 4.10 C 0.00 0.00 0.00 1.46 -0.01 30 0 540 0
29JUN26 4.20 C 0.00 0.00 0.00 1.36 -0.01 27 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 1.27 0.00 29 0 5,767 0
29JUN26 4.40 C 0.00 0.00 0.00 1.17 -0.01 27 0 613 0
29JUN26 4.50 C 0.00 0.00 0.00 1.08 -0.01 28 0 302 0
29JUN26 4.60 C 0.00 0.00 0.00 0.98 -0.02 25 0 800 0
29JUN26 4.70 C 0.00 0.00 0.00 0.90 -0.01 27 0 649 0
29JUN26 4.80 C 0.00 0.00 0.00 0.81 -0.01 26 0 570 0
29JUN26 4.90 C 0.00 0.00 0.00 0.73 -0.01 26 0 775 0
29JUN26 5.00 C 0.00 0.00 0.00 0.64 -0.03 24 0 357 0
29JUN26 5.25 C 0.00 0.00 0.00 0.48 -0.01 26 0 2,090 0
29JUN26 5.50 C 0.00 0.00 0.00 0.35 0.00 27 0 3,581 0
29JUN26 5.75 C 0.28 0.28 0.28 0.24 0.00 27 3 165 -3
29JUN26 6.00 C 0.21 0.21 0.21 0.15 -0.01 26 175 533 +175
29JUN26 6.25 C 0.12 0.12 0.12 0.10 0.00 26 515 631 +316
29JUN26 6.50 C 0.10 0.10 0.10 0.06 -0.01 26 30 722 +30
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 0.02 -0.01 26 0 795 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 25 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 33 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.74 -0.01 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.64 -0.01 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.45 -0.01 44 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.35 -0.01 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 2.25 0.00 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 2.16 0.00 42 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 2.05 -0.01 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.95 -0.01 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.85 -0.02 24 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.75 -0.01 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.56 -0.01 28 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 1.46 -0.01 26 0 5 0
29SEP26 4.20 C 0.00 0.00 0.00 1.37 -0.01 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.27 -0.01 25 0 19 0
29SEP26 4.40 C 0.00 0.00 0.00 1.17 -0.02 23 0 177 0
29SEP26 4.50 C 0.00 0.00 0.00 1.08 -0.02 24 0 1,101 0
29SEP26 4.60 C 0.00 0.00 0.00 1.00 -0.01 25 0 310 0
29SEP26 4.70 C 0.00 0.00 0.00 0.91 -0.03 24 0 335 0
29SEP26 4.80 C 0.00 0.00 0.00 0.83 -0.03 24 0 2,168 0
29SEP26 4.90 C 0.00 0.00 0.00 0.75 -0.02 24 0 600 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 -0.01 25 0 2,213 0
29SEP26 5.25 C 0.00 0.00 0.00 0.53 -0.01 25 0 485 0
29SEP26 5.50 C 0.40 0.40 0.40 0.41 0.00 25 20 1,901 0
29SEP26 5.75 C 0.36 0.36 0.36 0.32 0.00 26 3 1,594 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 148 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 0.00 26 0 209 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 -0.01 26 0 29 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 0.00 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 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.45 -0.01 39 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 2.35 -0.01 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 2.25 0.00 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 2.16 0.00 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 2.05 -0.01 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.96 0.00 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.86 -0.01 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.75 -0.02 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.66 -0.01 27 0 0 0
30DEC26 4.00 C 1.54 1.54 1.54 1.56 -0.01 25 70 0 -70
30DEC26 4.10 C 0.00 0.00 0.00 1.46 -0.01 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.37 -0.01 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.27 -0.01 22 0 8 0
30DEC26 4.40 C 0.00 0.00 0.00 1.21 +0.01 26 0 5 0
30DEC26 4.50 C 0.00 0.00 0.00 1.10 -0.01 23 0 737 0
30DEC26 4.60 C 0.00 0.00 0.00 1.02 -0.01 23 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.94 -0.01 23 0 90 0
30DEC26 4.80 C 0.00 0.00 0.00 0.87 -0.01 24 0 300 0
30DEC26 4.90 C 0.00 0.00 0.00 0.81 0.00 24 0 1,067 0
30DEC26 5.00 C 0.00 0.00 0.00 0.75 0.00 24 0 1,261 0
30DEC26 5.25 C 0.60 0.60 0.60 0.61 -0.01 25 30 884 +30
30DEC26 5.50 C 0.00 0.00 0.00 0.49 -0.01 25 0 436 0
30DEC26 5.75 C 0.00 0.00 0.00 0.39 -0.01 25 0 85 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 -0.01 25 0 142 0
30DEC26 6.25 C 0.00 0.00 0.00 0.25 0.00 26 0 50 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 0.00 26 0 110 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 20 0
30DEC26 7.25 C 0.12 0.12 0.12 0.09 -0.01 26 10 10 +10
30DEC26 7.50 C 0.10 0.10 0.10 0.07 -0.01 26 30 30 +30
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 50 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
TOTAL CALL 2,528 101,377 +1,561
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 610 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 581 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 553 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 525 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 498 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 472 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 447 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 423 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 399 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 376 0 599 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 353 0 424 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 331 0 127 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 310 0 244 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 289 0 2,409 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 267 0 485 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 246 0 855 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 225 0 586 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 205 0 446 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 185 0 552 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 166 0 569 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 145 0 525 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 125 0 4,194 0
26FEB26 5.25 P 0.01 0.01 0.01 0.01 0.00 74 50 1,672 -10
26FEB26 5.50 P 0.03 0.04 0.03 0.04 0.00 43 66 904 +6
26FEB26 5.75 P 0.00 0.00 0.00 0.23 -0.01 0 0 250 0
26FEB26 6.00 P 0.00 0.00 0.00 0.49 +0.01 108 0 20 -10
26FEB26 6.25 P 0.00 0.00 0.00 0.75 0.00 172 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.01 +0.01 232 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.26 +0.01 271 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.49 -0.01 247 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.76 +0.01 339 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.01 +0.01 371 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.26 +0.01 402 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.51 +0.01 429 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.76 +0.01 455 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 3.01 +0.01 481 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.26 +0.01 506 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 101 0 8 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 91 0 534 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 87 0 112 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 101 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 78 0 180 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 74 0 1,014 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 69 0 774 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 65 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 58 0 5,875 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 4,196 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 50 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 43 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 36 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 0.00 29 0 2,666 0
30MAR26 4.90 P 0.00 0.00 0.00 0.02 0.00 30 0 1,055 0
30MAR26 5.00 P 0.03 0.03 0.03 0.03 0.00 29 25 1,724 0
30MAR26 5.25 P 0.07 0.07 0.05 0.08 -0.01 29 23 2,919 +15
30MAR26 5.50 P 0.16 0.16 0.16 0.18 -0.01 29 1 679 +1
30MAR26 5.75 P 0.00 0.00 0.00 0.34 0.00 31 0 132 0
30MAR26 6.00 P 0.00 0.00 0.00 0.54 0.00 34 0 43 0
30MAR26 6.25 P 0.00 0.00 0.00 0.76 +0.01 35 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.01 +0.01 43 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.26 +0.01 50 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.49 -0.01 48 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.76 +0.01 63 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.01 +0.01 68 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.26 +0.01 74 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.51 +0.01 79 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.76 +0.01 84 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.01 +0.01 89 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.26 +0.01 94 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 60 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 45 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 34 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 0.00 26 0 842 0
29APR26 4.70 P 0.00 0.00 0.00 0.02 0.00 27 0 17,521 0
29APR26 4.80 P 0.00 0.00 0.00 0.03 0.00 27 0 639 0
29APR26 4.90 P 0.00 0.00 0.00 0.04 -0.01 27 0 925 0
29APR26 5.00 P 0.06 0.06 0.05 0.06 -0.01 27 108 697 +100
29APR26 5.25 P 0.10 0.12 0.10 0.13 0.00 28 15 391 +15
29APR26 5.50 P 0.20 0.20 0.20 0.24 0.00 28 2 2,004 +1
29APR26 5.75 P 0.00 0.00 0.00 0.39 0.00 29 0 10 0
29APR26 6.00 P 0.00 0.00 0.00 0.57 -0.01 29 0 3 0
29APR26 6.25 P 0.00 0.00 0.00 0.76 -0.03 27 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.01 0.00 33 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.26 +0.01 38 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.49 -0.01 37 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.76 +0.01 47 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.02 +0.02 54 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.26 +0.01 56 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.51 +0.01 60 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.76 +0.01 63 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.01 +0.01 67 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.26 +0.01 71 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 33 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 0.00 27 0 84 0
28MAY26 4.80 P 0.04 0.04 0.04 0.05 0.00 27 27 126 0
28MAY26 4.90 P 0.00 0.00 0.00 0.07 0.00 27 0 180 0
28MAY26 5.00 P 0.07 0.07 0.07 0.09 0.00 27 1 159 0
28MAY26 5.25 P 0.17 0.17 0.17 0.17 0.00 27 1 2,284 0
28MAY26 5.50 P 0.00 0.00 0.00 0.28 0.00 27 0 38 0
28MAY26 5.75 P 0.00 0.00 0.00 0.43 0.00 28 0 60 0
28MAY26 6.00 P 0.00 0.00 0.00 0.60 -0.01 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.81 0.00 30 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.03 -0.01 31 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.27 0.00 34 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.52 +0.01 39 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.76 +0.01 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.02 +0.02 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.26 +0.01 48 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.51 +0.01 51 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.76 +0.01 54 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.01 +0.01 57 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.26 +0.01 60 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 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 48 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 0.00 24 0 996 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 25 0 1,345 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 26 0 3,056 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 25 0 1,222 0
29JUN26 4.60 P 0.05 0.05 0.05 0.06 +0.01 26 6 1,207 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 25 0 1,217 0
29JUN26 4.80 P 0.08 0.08 0.08 0.09 -0.01 25 30 690 +30
29JUN26 4.90 P 0.11 0.11 0.11 0.12 0.00 25 30 643 +30
29JUN26 5.00 P 0.12 0.12 0.12 0.15 0.00 25 6 3,786 +6
29JUN26 5.25 P 0.00 0.00 0.00 0.25 0.00 25 0 1,269 0
29JUN26 5.50 P 0.00 0.00 0.00 0.37 -0.01 25 0 184 0
29JUN26 5.75 P 0.00 0.00 0.00 0.53 0.00 25 0 210 0
29JUN26 6.00 P 0.00 0.00 0.00 0.74 +0.02 27 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.91 -0.01 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.14 0.00 25 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.36 -0.01 23 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.60 +0.01 23 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.84 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.81 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.06 +0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.31 +0.02 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 0.00 24 20 800 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 26 0 1,005 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 27 0 490 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 27 0 156 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 26 0 197 0
29SEP26 4.30 P 0.06 0.06 0.06 0.06 0.00 26 12 33 -12
29SEP26 4.40 P 0.08 0.08 0.08 0.08 0.00 26 9 316 -9
29SEP26 4.50 P 0.00 0.00 0.00 0.09 -0.01 25 0 271 0
29SEP26 4.60 P 0.11 0.11 0.11 0.11 -0.01 25 4 502 +4
29SEP26 4.70 P 0.00 0.00 0.00 0.14 -0.01 26 0 367 0
29SEP26 4.80 P 0.00 0.00 0.00 0.17 -0.01 26 0 2,390 0
29SEP26 4.90 P 0.18 0.18 0.18 0.21 0.00 27 1 654 +1
29SEP26 5.00 P 0.00 0.00 0.00 0.24 -0.01 26 0 339 0
29SEP26 5.25 P 0.00 0.00 0.00 0.36 0.00 27 0 1,674 0
29SEP26 5.50 P 0.48 0.48 0.48 0.49 -0.01 27 13 133 +13
29SEP26 5.75 P 0.00 0.00 0.00 0.65 0.00 27 0 1,500 0
29SEP26 6.00 P 0.00 0.00 0.00 0.83 0.00 28 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.02 0.00 28 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 1.23 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.45 -0.01 30 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.69 0.00 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 1.93 0.00 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.16 0.00 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.40 +0.01 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.64 0.00 37 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.88 +0.01 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.13 +0.02 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.36 0.00 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 0.00 0.00 0.00 0.04 0.00 26 0 87 0
30DEC26 4.00 P 0.00 0.00 0.00 0.05 0.00 26 0 181 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 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 0.00 25 0 147 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 0.00 25 0 235 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 -0.01 25 0 141 0
30DEC26 4.60 P 0.14 0.14 0.14 0.16 0.00 25 4 82 0
30DEC26 4.70 P 0.00 0.00 0.00 0.19 0.00 26 0 102 0
30DEC26 4.80 P 0.19 0.19 0.19 0.22 0.00 25 6 330 0
30DEC26 4.90 P 0.00 0.00 0.00 0.26 0.00 26 0 863 0
30DEC26 5.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 1,287 0
30DEC26 5.25 P 0.38 0.38 0.38 0.41 0.00 26 59 778 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 0.00 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 -0.01 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.88 -0.01 27 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.07 -0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.27 -0.01 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.49 0.00 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.71 -0.01 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.94 -0.01 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.18 -0.01 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.43 0.00 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.66 0.00 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.90 0.00 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.14 +0.01 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.38 +0.01 37 0 0 0
TOTAL PUT 519 130,529 +181
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$ 36.78
26FEB26 22.00 C 0.00 0.00 0.00 14.78 +0.04 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 13.78 +0.05 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 12.78 +0.07 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 11.78 +0.04 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 10.78 +0.04 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 9.78 +0.04 0 0 1 0
26FEB26 28.00 C 0.00 0.00 0.00 8.78 +0.06 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 7.78 +0.04 0 0 15 0
26FEB26 30.00 C 0.00 0.00 0.00 6.78 +0.03 0 0 9 0
26FEB26 31.00 C 0.00 0.00 0.00 5.88 +0.17 210 0 15 0
26FEB26 32.00 C 0.00 0.00 0.00 4.78 +0.03 0 0 55 0
26FEB26 33.00 C 0.00 0.00 0.00 3.88 +0.14 147 0 25 0
26FEB26 34.00 C 0.00 0.00 0.00 2.78 +0.04 0 0 66 0
26FEB26 35.00 C 2.00 2.00 2.00 1.79 +0.02 47 10 75 0
26FEB26 36.00 C 0.00 0.00 0.00 0.88 -0.07 47 0 71 0
26FEB26 37.00 C 0.26 0.28 0.18 0.26 -0.14 46 38 132 -1
26FEB26 38.00 C 0.14 0.15 0.14 0.05 -0.08 49 26 300 +14
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.02 56 0 760 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 76 0 988 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 95 0 848 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 112 0 157 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 129 0 532 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 146 0 202 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 161 0 110 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 177 0 65 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 191 0 38 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 206 0 23 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 219 0 157 0
30MAR26 15.50 C 0.00 0.00 0.00 21.32 -0.17 83 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 20.82 +0.04 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 20.41 +0.12 135 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 19.82 +0.03 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 19.40 +0.23 122 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 18.83 +0.03 83 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.33 -0.35 77 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 17.83 -0.22 70 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.33 +0.03 58 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 16.81 +0.01 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 15.83 +0.02 0 0 5 0
30MAR26 22.00 C 0.00 0.00 0.00 14.84 +0.02 61 0 5 0
30MAR26 23.00 C 0.00 0.00 0.00 13.84 +0.02 50 0 40 0
30MAR26 24.00 C 0.00 0.00 0.00 12.84 0.00 0 0 37 0
30MAR26 25.00 C 0.00 0.00 0.00 11.96 +0.01 74 0 75 0
30MAR26 26.00 C 0.00 0.00 0.00 10.85 -0.01 42 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 9.86 +0.03 43 0 30 0
30MAR26 28.00 C 0.00 0.00 0.00 8.87 +0.01 41 0 10 0
30MAR26 29.00 C 0.00 0.00 0.00 7.89 +0.04 40 0 155 0
30MAR26 30.00 C 0.00 0.00 0.00 6.93 -0.01 40 0 10 0
30MAR26 31.00 C 0.00 0.00 0.00 5.88 -0.13 28 0 47 0
30MAR26 32.00 C 0.00 0.00 0.00 4.96 -0.16 31 0 1,653 0
30MAR26 33.00 C 0.00 0.00 0.00 4.15 -0.14 35 0 115 0
30MAR26 34.00 C 0.00 0.00 0.00 3.62 +0.10 43 0 89 0
30MAR26 35.00 C 2.66 2.66 2.66 2.75 -0.10 38 15 46 0
30MAR26 36.00 C 2.18 2.34 2.18 2.17 -0.04 38 30 224 0
30MAR26 37.00 C 1.82 1.99 1.63 1.68 -0.10 39 61 261 -9
30MAR26 38.00 C 1.41 1.41 1.21 1.30 -0.06 40 24 284 -9
30MAR26 39.00 C 1.11 1.11 1.08 0.99 -0.03 41 45 240 -45
30MAR26 40.00 C 0.78 0.78 0.75 0.72 -0.03 40 25 672 +25
30MAR26 41.00 C 0.60 0.60 0.60 0.52 -0.02 41 15 476 0
30MAR26 42.00 C 0.46 0.49 0.46 0.36 -0.02 40 2 124 +1
30MAR26 43.00 C 0.35 0.37 0.35 0.25 -0.02 41 3 103 +1
30MAR26 44.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 151 0
30MAR26 45.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 256 0
30MAR26 46.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 41 0
30MAR26 47.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 29 0
30MAR26 48.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 17 0
30MAR26 49.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 76 0
29APR26 26.00 C 0.00 0.00 0.00 10.93 -0.04 38 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.86 -0.14 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.87 -0.17 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.89 -0.32 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.28 -0.02 43 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.13 -0.30 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 5.35 -0.17 34 0 6 0
29APR26 33.00 C 0.00 0.00 0.00 4.90 +0.06 42 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 3.94 -0.11 36 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 3.33 -0.07 37 0 100 0
29APR26 36.00 C 2.97 2.97 2.97 2.78 -0.11 37 15 131 +15
29APR26 37.00 C 2.47 2.48 2.47 2.30 -0.12 38 64 365 -6
29APR26 38.00 C 0.00 0.00 0.00 1.88 -0.13 38 0 741 0
29APR26 39.00 C 0.00 0.00 0.00 1.55 -0.09 38 0 592 0
29APR26 40.00 C 0.00 0.00 0.00 1.28 -0.04 39 0 338 0
29APR26 41.00 C 0.00 0.00 0.00 1.03 -0.03 39 0 76 0
29APR26 42.00 C 0.00 0.00 0.00 0.81 -0.03 39 0 137 0
29APR26 43.00 C 0.00 0.00 0.00 0.63 -0.03 39 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.49 -0.02 39 0 45 0
29APR26 45.00 C 0.00 0.00 0.00 0.38 -0.02 39 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.29 -0.02 39 0 11 0
29APR26 47.00 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.95 -0.26 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.09 -0.21 29 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.28 -0.09 33 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.49 -0.13 35 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.76 +0.08 36 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 5.08 +0.10 37 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.45 +0.10 37 0 0 0
28MAY26 35.00 C 3.94 3.94 3.94 3.87 +0.01 38 30 30 +30
28MAY26 36.00 C 0.00 0.00 0.00 3.35 +0.01 38 0 12 0
28MAY26 37.00 C 0.00 0.00 0.00 2.88 +0.01 38 0 15 0
28MAY26 38.00 C 2.53 2.53 2.53 2.46 -0.01 39 15 15 -15
28MAY26 39.00 C 0.00 0.00 0.00 2.09 -0.04 39 0 105 0
28MAY26 40.00 C 0.00 0.00 0.00 1.76 -0.05 39 0 111 0
28MAY26 41.00 C 1.53 1.53 1.53 1.48 -0.03 39 4 144 0
28MAY26 42.00 C 0.00 0.00 0.00 1.25 -0.01 39 0 101 0
28MAY26 43.00 C 1.11 1.11 1.11 1.07 +0.02 40 5 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.90 +0.04 40 0 75 0
28MAY26 45.00 C 0.00 0.00 0.00 0.74 +0.03 40 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.61 +0.03 40 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.50 +0.03 40 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.40 +0.02 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 0.33 +0.02 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.42 -0.01 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.96 +0.05 61 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.43 -0.25 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.89 -0.16 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.55 +0.07 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.95 -0.01 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.96 +0.01 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 14.97 -0.02 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.84 -0.22 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.01 -0.01 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.96 -0.11 0 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 11.10 0.00 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.17 +0.02 38 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 9.10 -0.20 30 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 8.15 -0.15 29 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 7.33 -0.24 32 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 6.57 -0.05 34 0 207 0
29JUN26 32.00 C 0.00 0.00 0.00 5.85 -0.20 35 0 106 0
29JUN26 33.00 C 0.00 0.00 0.00 5.20 -0.26 36 0 12 0
29JUN26 34.00 C 0.00 0.00 0.00 4.55 -0.17 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 4.24 +0.06 40 0 15 0
29JUN26 36.00 C 0.00 0.00 0.00 3.47 -0.17 37 0 46 0
29JUN26 37.00 C 0.00 0.00 0.00 3.02 -0.16 37 0 27 0
29JUN26 38.00 C 0.00 0.00 0.00 2.64 -0.12 38 0 81 0
29JUN26 39.00 C 0.00 0.00 0.00 2.29 -0.08 38 0 549 0
29JUN26 40.00 C 0.00 0.00 0.00 2.00 -0.03 39 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 1.71 -0.02 39 0 54 0
29JUN26 42.00 C 0.00 0.00 0.00 1.45 -0.02 39 0 69 0
29JUN26 43.00 C 0.00 0.00 0.00 1.22 -0.03 39 0 78 0
29JUN26 44.00 C 0.00 0.00 0.00 1.02 -0.03 39 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 0.83 -0.05 38 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.69 -0.03 38 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.58 -0.04 38 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.48 -0.04 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.39 -0.04 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.96 -0.01 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.97 -0.02 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.90 -0.16 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.01 -0.12 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.01 -0.17 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.30 0.00 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.22 -0.16 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.35 -0.24 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.50 -0.28 35 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 7.75 -0.25 35 0 15 0
29SEP26 31.00 C 0.00 0.00 0.00 7.07 -0.21 36 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 6.43 -0.23 37 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 5.83 -0.26 37 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 5.29 -0.24 37 0 1,277 0
29SEP26 35.00 C 0.00 0.00 0.00 5.00 +0.21 40 0 1,925 0
29SEP26 36.00 C 0.00 0.00 0.00 4.34 -0.16 38 0 15 0
29SEP26 37.00 C 0.00 0.00 0.00 3.93 -0.15 38 0 278 0
29SEP26 38.00 C 0.00 0.00 0.00 3.55 -0.13 39 0 117 0
29SEP26 39.00 C 0.00 0.00 0.00 3.21 -0.10 39 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 2.91 -0.05 39 0 3,512 0
29SEP26 41.00 C 0.00 0.00 0.00 2.64 -0.03 39 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 2.40 +0.01 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 2.14 +0.01 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 1.92 +0.01 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 1.70 0.00 39 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.48 -0.04 39 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 1.36 +0.04 39 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 1.20 0.00 39 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 1.07 +0.03 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.97 -0.11 32 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 13.95 -0.20 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.01 -0.23 30 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 12.16 -0.17 35 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 11.39 -0.07 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.58 -0.08 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.62 -0.29 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.07 -0.20 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.41 -0.17 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.76 -0.16 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.18 -0.15 38 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.63 -0.16 38 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.09 -0.20 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.67 -0.12 38 0 126 0
30DEC26 36.00 C 0.00 0.00 0.00 5.17 -0.20 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.82 -0.14 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.41 -0.17 38 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 4.09 -0.14 39 0 394 0
30DEC26 40.00 C 0.00 0.00 0.00 3.77 -0.14 39 0 5,370 0
30DEC26 41.00 C 0.00 0.00 0.00 3.48 -0.10 39 0 29 0
30DEC26 42.00 C 0.00 0.00 0.00 3.21 -0.10 39 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.96 -0.08 39 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.74 -0.03 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.53 -0.03 40 0 47 0
30DEC26 46.00 C 0.00 0.00 0.00 2.32 -0.03 39 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 2.11 -0.03 39 0 30 0
30DEC26 48.00 C 2.02 2.02 2.02 1.88 -0.08 39 5 6 +5
30DEC26 49.00 C 0.00 0.00 0.00 1.72 -0.08 39 0 0 0
TOTAL CALL 432 29,843 +6
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 387 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 356 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 298 0 45 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 271 0 47 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 244 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 218 0 52 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 192 0 66 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 168 0 101 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 144 0 112 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 120 0 198 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 96 0 272 0
26FEB26 34.00 P 0.01 0.01 0.01 0.01 -0.01 73 3 216 0
26FEB26 35.00 P 0.04 0.04 0.04 0.01 -0.07 49 10 315 0
26FEB26 36.00 P 0.27 0.28 0.25 0.11 -0.16 50 40 386 +26
26FEB26 37.00 P 0.00 0.00 0.00 0.51 -0.22 50 0 302 0
26FEB26 38.00 P 0.00 0.00 0.00 1.30 -0.17 57 0 189 0
26FEB26 39.00 P 0.00 0.00 0.00 2.29 -0.17 84 0 237 0
26FEB26 40.00 P 3.20 3.20 3.20 3.32 -0.04 120 2 846 0
26FEB26 41.00 P 0.00 0.00 0.00 4.30 -0.10 138 0 0 -60
26FEB26 42.00 P 0.00 0.00 0.00 5.38 0.00 189 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 6.30 -0.08 183 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 7.39 -0.01 239 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 8.39 0.00 261 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 9.30 -0.09 243 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 10.39 0.00 302 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 11.30 -0.10 280 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 12.49 +0.11 377 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 109 0 23 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 27 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 79 0 53 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 342 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 125 0
30MAR26 28.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 88 0
30MAR26 29.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 159 0
30MAR26 30.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 2,757 0
30MAR26 31.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 420 0
30MAR26 32.00 P 0.35 0.35 0.32 0.26 -0.05 40 19 352 +19
30MAR26 33.00 P 0.00 0.00 0.00 0.43 -0.05 40 0 345 0
30MAR26 34.00 P 0.74 0.74 0.62 0.67 -0.07 41 56 313 -13
30MAR26 35.00 P 1.11 1.11 1.07 0.96 -0.10 40 30 255 +1
30MAR26 36.00 P 1.53 1.53 1.24 1.33 -0.14 39 43 208 -40
30MAR26 37.00 P 2.02 2.03 1.88 1.92 -0.03 41 30 243 -22
30MAR26 38.00 P 2.42 2.51 2.42 2.52 -0.15 42 45 140 -45
30MAR26 39.00 P 2.98 2.98 2.98 3.20 -0.16 42 3 1,123 0
30MAR26 40.00 P 0.00 0.00 0.00 3.96 -0.14 43 0 105 0
30MAR26 41.00 P 4.66 4.67 4.66 4.78 -0.16 45 2 169 +2
30MAR26 42.00 P 0.00 0.00 0.00 5.66 -0.11 46 0 15 0
30MAR26 43.00 P 0.00 0.00 0.00 6.58 -0.12 48 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 7.53 -0.04 51 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 8.51 -0.16 54 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 9.52 -0.10 59 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 10.53 +0.08 63 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 11.31 -0.13 54 0 20 0
30MAR26 49.00 P 0.00 0.00 0.00 12.49 -0.17 69 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 0.17 -0.02 39 0 1 0
29APR26 30.00 P 0.00 0.00 0.00 0.27 -0.03 39 0 1 0
29APR26 31.00 P 0.00 0.00 0.00 0.41 -0.02 39 0 17 0
29APR26 32.00 P 0.00 0.00 0.00 0.59 -0.04 39 0 15 0
29APR26 33.00 P 0.00 0.00 0.00 0.83 -0.05 39 0 73 0
29APR26 34.00 P 0.00 0.00 0.00 1.16 -0.03 39 0 89 0
29APR26 35.00 P 0.00 0.00 0.00 1.52 -0.04 39 0 100 0
29APR26 36.00 P 0.00 0.00 0.00 1.99 -0.01 40 0 166 0
29APR26 37.00 P 0.00 0.00 0.00 2.50 -0.02 40 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 3.08 -0.04 40 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 3.74 -0.15 41 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 4.45 -0.13 41 0 277 0
29APR26 41.00 P 0.00 0.00 0.00 5.21 +0.09 42 0 67 0
29APR26 42.00 P 0.00 0.00 0.00 6.02 -0.16 42 0 60 0
29APR26 43.00 P 0.00 0.00 0.00 6.88 -0.13 43 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 7.78 -0.12 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.56 -0.25 42 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 9.65 -0.09 48 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.53 -0.13 48 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.47 -0.21 48 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.61 -0.05 56 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.25 +0.01 40 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.34 -0.02 39 0 3 0
28MAY26 30.00 P 0.00 0.00 0.00 0.49 -0.01 39 0 2 0
28MAY26 31.00 P 0.66 0.66 0.66 0.68 -0.01 39 15 15 +15
28MAY26 32.00 P 0.88 0.88 0.88 0.92 -0.02 39 15 43 +15
28MAY26 33.00 P 0.00 0.00 0.00 1.21 -0.02 39 0 65 0
28MAY26 34.00 P 0.00 0.00 0.00 1.58 0.00 40 0 45 0
28MAY26 35.00 P 2.06 2.06 2.05 1.98 -0.02 40 30 60 +30
28MAY26 36.00 P 2.35 2.35 2.23 2.50 +0.02 40 49 45 +15
28MAY26 37.00 P 2.88 2.88 2.81 3.03 +0.01 41 34 45 0
28MAY26 38.00 P 0.00 0.00 0.00 3.61 -0.01 41 0 75 0
28MAY26 39.00 P 0.00 0.00 0.00 4.26 -0.02 41 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 4.93 -0.09 42 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 5.67 -0.08 42 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 6.44 -0.10 43 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 7.25 -0.10 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.10 -0.11 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.97 -0.11 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.88 -0.12 46 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.80 -0.13 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 11.75 -0.13 48 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 12.72 -0.13 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 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.02 38 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 -0.03 38 0 4,073 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 -0.04 38 0 15 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 -0.04 39 0 12 0
29JUN26 28.00 P 0.00 0.00 0.00 0.48 -0.05 38 0 4 0
29JUN26 29.00 P 0.00 0.00 0.00 0.68 -0.04 38 0 2,301 0
29JUN26 30.00 P 0.00 0.00 0.00 0.89 -0.06 38 0 1,745 0
29JUN26 31.00 P 0.00 0.00 0.00 1.16 -0.06 38 0 47 0
29JUN26 32.00 P 0.00 0.00 0.00 1.49 -0.06 38 0 546 0
29JUN26 33.00 P 1.85 1.86 1.85 1.86 -0.06 38 11 61 +3
29JUN26 34.00 P 0.00 0.00 0.00 2.32 -0.02 39 0 30 0
29JUN26 35.00 P 0.00 0.00 0.00 2.79 -0.02 39 0 112 0
29JUN26 36.00 P 0.00 0.00 0.00 3.33 0.00 39 0 44 0
29JUN26 37.00 P 0.00 0.00 0.00 3.93 +0.03 39 0 66 0
29JUN26 38.00 P 0.00 0.00 0.00 4.57 +0.03 39 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 5.28 +0.06 40 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 6.01 -0.11 41 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 6.77 -0.04 41 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 7.56 -0.05 41 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 8.39 -0.02 42 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.24 +0.02 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.11 -0.03 43 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.01 -0.05 44 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.92 -0.06 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.86 -0.04 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.80 +0.02 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 35 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.02 39 0 18 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 -0.01 39 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.37 -0.03 39 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.48 -0.05 39 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.63 -0.04 39 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.85 -0.04 39 0 60 0
29SEP26 28.00 P 0.00 0.00 0.00 1.07 -0.05 39 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.31 -0.04 39 0 101 0
29SEP26 30.00 P 0.00 0.00 0.00 1.62 -0.03 39 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 1.93 -0.05 38 0 24 0
29SEP26 32.00 P 0.00 0.00 0.00 2.31 -0.06 38 0 81 0
29SEP26 33.00 P 2.59 2.59 2.59 2.75 -0.02 39 4 71 +4
29SEP26 34.00 P 0.00 0.00 0.00 3.22 -0.01 39 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.73 +0.01 39 0 3,542 0
29SEP26 36.00 P 0.00 0.00 0.00 4.29 +0.03 39 0 9 0
29SEP26 37.00 P 4.93 4.93 4.93 4.93 +0.08 40 15 3,038 +15
29SEP26 38.00 P 0.00 0.00 0.00 5.51 +0.03 40 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 6.18 +0.04 40 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 6.88 +0.05 40 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 7.70 0.00 41 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 8.44 0.00 41 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 9.22 +0.12 42 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 10.03 +0.03 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.84 -0.02 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.69 +0.01 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.45 -0.17 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.41 -0.06 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.33 +0.24 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 -0.03 39 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 0.51 -0.04 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.65 -0.06 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.81 -0.07 39 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.04 -0.06 39 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.28 -0.04 39 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 1.55 -0.03 39 0 60 0
30DEC26 29.00 P 0.00 0.00 0.00 1.87 -0.03 39 0 145 0
30DEC26 30.00 P 0.00 0.00 0.00 2.20 -0.03 39 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.59 -0.02 39 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.01 -0.01 39 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 3.43 -0.01 39 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 3.92 -0.01 39 0 21 0
30DEC26 35.00 P 0.00 0.00 0.00 4.45 +0.02 39 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.99 +0.01 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 5.58 +0.02 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.20 +0.01 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 6.87 +0.05 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 7.55 +0.06 40 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 8.24 -0.15 40 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 9.10 +0.15 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.78 +0.10 41 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 10.54 -0.07 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.41 0.00 42 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.19 -0.05 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.06 -0.03 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.92 +0.25 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.70 +0.19 42 0 0 0
TOTAL PUT 456 37,247 -35
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$ 5.64
26FEB26 4.20 C 0.00 0.00 0.00 1.44 +0.03 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.94 +0.03 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
26FEB26 5.00 C 0.65 0.65 0.65 0.64 +0.03 0 30 0 -30
26FEB26 5.25 C 0.00 0.00 0.00 0.40 +0.05 96 0 0 0
26FEB26 5.50 C 0.12 0.17 0.12 0.19 +0.03 90 56 309 -50
26FEB26 5.75 C 0.00 0.00 0.00 0.06 +0.02 89 0 1,361 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 161 0 30 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 0.00 226 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 283 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 334 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.95 +0.05 50 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.85 +0.05 44 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.74 +0.04 0 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.65 +0.05 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.55 +0.05 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
30MAR26 5.00 C 0.66 0.66 0.66 0.64 +0.03 0 30 35 +30
30MAR26 5.25 C 0.00 0.00 0.00 0.41 +0.02 15 0 0 0
30MAR26 5.50 C 0.24 0.24 0.22 0.23 +0.01 20 60 8,394 -60
30MAR26 5.75 C 0.11 0.11 0.11 0.11 +0.01 22 3 2,643 +3
30MAR26 6.00 C 0.00 0.00 0.00 0.04 0.00 22 0 854 0
30MAR26 6.25 C 0.00 0.00 0.00 0.02 0.00 25 0 200 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 145 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 200 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.35 +0.03 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.25 +0.03 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.47 +0.05 21 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.28 +0.02 20 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.16 +0.02 21 0 40 0
29APR26 6.00 C 0.08 0.08 0.08 0.08 0.00 21 8 50 0
29APR26 6.25 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 0.00 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 27 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 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 1.37 +0.05 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.28 +0.06 27 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.18 +0.06 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.08 +0.05 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.98 +0.05 20 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.89 +0.06 22 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.79 +0.05 19 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.70 +0.04 19 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.50 +0.05 20 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.32 +0.03 19 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 22 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 28 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.48 +0.05 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.38 +0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.29 +0.06 23 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.19 +0.05 21 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.09 +0.05 19 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 1.00 +0.05 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.90 +0.05 18 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.81 +0.04 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.73 +0.05 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.53 +0.04 19 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.37 +0.04 20 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.23 +0.02 19 0 120 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 +0.01 20 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 +0.01 20 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 24 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 1.49 +0.05 25 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.39 +0.05 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.29 +0.05 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.20 +0.06 23 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.10 +0.05 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.01 +0.05 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.92 +0.05 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 +0.05 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.74 +0.04 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.53 +0.02 19 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 +0.02 19 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 0.00 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 +0.01 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 0.00 19 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 0.00 20 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 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 1.49 +0.05 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.39 +0.05 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.29 +0.05 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.20 +0.05 21 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.11 +0.05 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 +0.05 20 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.92 +0.05 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.84 +0.05 21 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.75 +0.04 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.56 +0.03 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.39 +0.01 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.27 +0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 19 0 45 0
30DEC26 6.75 C 0.09 0.09 0.09 0.05 0.00 18 20 55 +20
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 18 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 18 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 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
TOTAL CALL 207 38,861 -87
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 244 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 224 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 146 0 20 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 222 0
26FEB26 5.50 P 0.00 0.00 0.00 0.05 -0.01 90 0 444 0
26FEB26 5.75 P 0.00 0.00 0.00 0.17 -0.02 89 0 3 0
26FEB26 6.00 P 0.00 0.00 0.00 0.38 -0.02 104 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.62 -0.03 126 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.87 -0.03 163 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.12 -0.03 196 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.37 -0.03 228 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.62 -0.03 257 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.87 -0.03 284 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.12 -0.03 311 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.37 -0.03 337 0 0 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 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 160 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 284 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 620 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1,660 0
30MAR26 5.25 P 0.03 0.03 0.03 0.03 -0.01 23 100 411 -100
30MAR26 5.50 P 0.00 0.00 0.00 0.09 -0.01 23 0 882 0
30MAR26 5.75 P 0.00 0.00 0.00 0.21 -0.03 22 0 34 0
30MAR26 6.00 P 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.63 -0.04 28 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.88 -0.03 36 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.13 -0.03 43 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.38 -0.03 49 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.63 -0.03 55 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.88 -0.03 60 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.13 -0.03 66 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.38 -0.03 71 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.63 -0.03 76 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 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 -0.01 21 0 56 0
29APR26 5.50 P 0.00 0.00 0.00 0.13 -0.02 21 0 510 0
29APR26 5.75 P 0.00 0.00 0.00 0.25 -0.03 21 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.43 -0.03 22 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.65 -0.03 25 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.89 -0.02 29 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.13 -0.03 32 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.38 -0.03 37 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.63 -0.03 42 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.88 -0.03 46 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.13 -0.03 50 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 0.01 0.00 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 20 0 10 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 -0.01 20 0 60 0
28MAY26 5.50 P 0.00 0.00 0.00 0.15 -0.01 20 0 150 0
28MAY26 5.75 P 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.44 -0.03 20 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.65 -0.04 22 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.89 -0.03 25 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.13 -0.03 28 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.38 -0.03 32 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.63 -0.03 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.88 -0.03 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.13 -0.03 43 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 19 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 -0.01 19 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 -0.01 20 0 439 0
29JUN26 5.75 P 0.00 0.00 0.00 0.30 -0.02 20 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.46 -0.04 20 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.67 -0.03 22 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 0.89 -0.03 23 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.13 -0.03 25 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.38 -0.03 29 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.63 -0.03 32 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 1.88 -0.03 35 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.13 -0.03 38 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.38 -0.03 41 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.63 -0.03 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.01 -0.01 16 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 -0.01 17 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 -0.01 18 0 100 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 -0.02 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 -0.02 18 0 262 0
29SEP26 5.50 P 0.00 0.00 0.00 0.36 -0.04 17 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.52 -0.04 16 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 -0.04 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.91 -0.04 13 0 0 0
29SEP26 6.50 P 1.10 1.10 1.10 1.15 -0.02 13 2 2 +2
29SEP26 6.75 P 0.00 0.00 0.00 1.36 -0.04 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.60 -0.04 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 1.83 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.08 -0.04 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.32 -0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.56 -0.05 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.03 -0.01 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.08 -0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 -0.01 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.01 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 -0.02 18 0 170 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 -0.01 18 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.42 -0.02 18 0 45 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 -0.04 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.74 -0.04 16 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.94 -0.04 15 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.16 -0.03 14 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.38 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.84 -0.05 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.08 -0.05 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
TOTAL PUT 102 11,768 -98
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$ 5.17
26FEB26 2.80 C 0.00 0.00 0.00 2.37 +0.10 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 2.27 +0.10 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 2.17 +0.10 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 2.07 +0.10 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 1.97 +0.10 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 1.87 +0.10 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 1.77 +0.10 0 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 1.67 +0.10 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 1.57 +0.10 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.47 +0.10 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.37 +0.10 0 0 14 0
26FEB26 3.90 C 0.00 0.00 0.00 1.27 +0.09 0 0 86 0
26FEB26 4.00 C 0.00 0.00 0.00 1.17 +0.10 0 0 95 0
26FEB26 4.10 C 0.00 0.00 0.00 1.07 +0.10 0 0 201 0
26FEB26 4.20 C 0.00 0.00 0.00 0.97 +0.10 0 0 70 0
26FEB26 4.30 C 0.00 0.00 0.00 0.87 +0.10 0 0 332 0
26FEB26 4.40 C 0.00 0.00 0.00 0.77 +0.10 0 0 345 0
26FEB26 4.50 C 0.00 0.00 0.00 0.67 +0.10 0 0 95 0
26FEB26 4.60 C 0.00 0.00 0.00 0.57 +0.10 0 0 35 0
26FEB26 4.70 C 0.00 0.00 0.00 0.47 +0.10 0 0 327 0
26FEB26 4.80 C 0.34 0.34 0.25 0.37 +0.08 0 24 36 -8
26FEB26 4.90 C 0.00 0.00 0.00 0.28 +0.09 79 0 10 0
26FEB26 5.00 C 0.16 0.18 0.10 0.20 +0.08 85 291 1,718 -260
26FEB26 5.25 C 0.00 0.00 0.00 0.05 +0.02 77 0 113 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 87 0 101 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 240 0 1 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 272 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 2.98 +0.11 123 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 2.88 +0.11 116 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 2.78 +0.11 109 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 2.68 +0.11 103 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 2.58 +0.10 97 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 2.48 +0.10 91 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 2.37 +0.09 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 2.27 +0.10 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 2.18 +0.11 75 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 2.07 +0.09 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 1.97 +0.09 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 1.88 +0.10 60 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 1.78 +0.10 55 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 1.67 +0.09 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.57 +0.09 0 0 119 0
30MAR26 3.70 C 0.00 0.00 0.00 1.48 +0.10 41 0 70 0
30MAR26 3.80 C 0.00 0.00 0.00 1.38 +0.10 36 0 583 0
30MAR26 3.90 C 0.00 0.00 0.00 1.27 +0.08 0 0 620 0
30MAR26 4.00 C 1.05 1.05 1.05 1.17 +0.10 0 50 252 -50
30MAR26 4.10 C 0.00 0.00 0.00 1.07 +0.08 0 0 140 0
30MAR26 4.20 C 0.00 0.00 0.00 0.99 +0.07 40 0 428 0
30MAR26 4.30 C 0.00 0.00 0.00 0.90 +0.11 42 0 375 0
30MAR26 4.40 C 0.00 0.00 0.00 0.79 +0.08 32 0 50 0
30MAR26 4.50 C 0.00 0.00 0.00 0.70 +0.06 33 0 208 0
30MAR26 4.60 C 0.00 0.00 0.00 0.62 +0.06 36 0 45 0
30MAR26 4.70 C 0.00 0.00 0.00 0.55 +0.08 39 0 57 0
30MAR26 4.80 C 0.41 0.41 0.41 0.48 +0.07 40 1 125 -1
30MAR26 4.90 C 0.36 0.36 0.36 0.41 +0.07 40 20 20 +20
30MAR26 5.00 C 0.28 0.28 0.28 0.35 +0.06 40 10 229 0
30MAR26 5.25 C 0.30 0.30 0.22 0.23 +0.04 41 100 300 +44
30MAR26 5.50 C 0.20 0.20 0.13 0.15 +0.04 43 328 327 +302
30MAR26 5.75 C 0.12 0.12 0.12 0.09 +0.03 44 60 186 +60
30MAR26 6.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.03 +0.01 45 0 96 0
30MAR26 6.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 2.27 +0.10 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 2.18 +0.11 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 2.09 +0.11 57 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.99 +0.11 53 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.89 +0.11 49 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.78 +0.10 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.69 +0.11 41 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.59 +0.09 38 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.49 +0.11 34 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.38 +0.10 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.29 +0.09 27 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 1.19 +0.11 23 0 85 0
29APR26 4.10 C 0.00 0.00 0.00 1.09 +0.10 16 0 120 0
29APR26 4.20 C 0.00 0.00 0.00 1.00 +0.08 29 0 310 0
29APR26 4.30 C 0.00 0.00 0.00 0.91 +0.09 31 0 272 0
29APR26 4.40 C 0.00 0.00 0.00 0.83 +0.09 33 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.75 +0.08 34 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.68 +0.08 36 0 70 0
29APR26 4.70 C 0.00 0.00 0.00 0.61 +0.08 37 0 110 0
29APR26 4.80 C 0.51 0.51 0.51 0.54 +0.07 36 150 350 -56
29APR26 4.90 C 0.00 0.00 0.00 0.48 +0.07 37 0 170 0
29APR26 5.00 C 0.00 0.00 0.00 0.43 +0.07 38 0 255 0
29APR26 5.25 C 0.00 0.00 0.00 0.31 +0.05 39 0 158 0
29APR26 5.50 C 0.00 0.00 0.00 0.23 +0.05 41 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.15 +0.03 40 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.10 +0.02 40 0 10 0
29APR26 6.25 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.79 +0.11 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.69 +0.11 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.59 +0.09 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.49 +0.11 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.39 +0.09 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.30 +0.10 25 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.20 +0.10 22 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.11 +0.10 27 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.03 +0.08 31 0 30 0
28MAY26 4.30 C 0.00 0.00 0.00 0.95 +0.08 33 0 30 0
28MAY26 4.40 C 0.00 0.00 0.00 0.87 +0.09 33 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.80 +0.05 35 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.73 +0.08 35 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.67 +0.06 37 0 220 0
28MAY26 4.80 C 0.00 0.00 0.00 0.60 +0.06 36 0 230 0
28MAY26 4.90 C 0.00 0.00 0.00 0.55 +0.09 37 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.49 +0.08 37 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.37 +0.06 37 0 5 0
28MAY26 5.50 C 0.25 0.25 0.25 0.29 +0.07 39 4 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.21 +0.06 39 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.15 +0.04 39 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.11 +0.04 39 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.08 +0.03 40 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 +0.02 41 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.50 +0.10 49 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.41 +0.11 55 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.31 +0.12 52 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.21 +0.11 49 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.11 +0.11 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.01 +0.11 42 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 1.91 +0.11 39 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.81 +0.11 36 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 1.71 +0.11 33 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 1.61 +0.10 30 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.51 +0.10 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.41 +0.10 25 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 1.32 +0.10 28 0 97 0
29JUN26 4.00 C 0.00 0.00 0.00 1.22 +0.09 26 0 90 0
29JUN26 4.10 C 0.00 0.00 0.00 1.14 +0.10 30 0 144 0
29JUN26 4.20 C 0.00 0.00 0.00 1.06 +0.10 31 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.98 +0.10 32 0 470 0
29JUN26 4.40 C 0.00 0.00 0.00 0.91 +0.10 33 0 1,060 0
29JUN26 4.50 C 0.00 0.00 0.00 0.84 +0.09 34 0 687 0
29JUN26 4.60 C 0.00 0.00 0.00 0.77 +0.09 34 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.73 +0.11 37 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.64 +0.09 34 0 72 0
29JUN26 4.90 C 0.00 0.00 0.00 0.59 +0.08 35 0 170 0
29JUN26 5.00 C 0.56 0.56 0.46 0.53 +0.08 35 180 349 +180
29JUN26 5.25 C 0.55 0.55 0.34 0.42 +0.06 36 253 360 +180
29JUN26 5.50 C 0.00 0.00 0.00 0.34 +0.07 37 0 80 0
29JUN26 5.75 C 0.00 0.00 0.00 0.26 +0.07 37 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.19 +0.05 37 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.14 +0.04 37 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.10 +0.03 37 0 63 0
29JUN26 6.75 C 0.00 0.00 0.00 0.08 +0.03 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.41 +0.10 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 2.31 +0.10 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 2.21 +0.10 41 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 2.11 +0.10 38 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 2.01 +0.10 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.91 +0.10 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.82 +0.12 36 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 1.72 +0.11 33 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.62 +0.10 31 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.51 +0.08 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.43 +0.09 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.34 +0.09 29 0 0 0
29SEP26 4.00 C 1.29 1.29 1.29 1.25 +0.08 29 5 25 +5
29SEP26 4.10 C 0.00 0.00 0.00 1.17 +0.08 30 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.10 +0.06 32 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 1.03 +0.07 32 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.96 +0.05 33 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.89 +0.04 33 0 438 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 +0.06 33 0 30 0
29SEP26 4.70 C 0.00 0.00 0.00 0.77 +0.06 33 0 100 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 +0.06 34 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.67 +0.06 34 0 5 0
29SEP26 5.00 C 0.00 0.00 0.00 0.62 +0.06 34 0 30 0
29SEP26 5.25 C 0.48 0.48 0.48 0.50 +0.05 34 30 500 0
29SEP26 5.50 C 0.00 0.00 0.00 0.44 +0.06 36 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 +0.04 36 0 300 0
29SEP26 6.00 C 0.30 0.30 0.30 0.28 +0.03 36 30 60 +30
29SEP26 6.25 C 0.00 0.00 0.00 0.22 +0.02 35 0 100 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 +0.02 36 0 40 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 +0.01 36 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 +0.01 36 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.41 +0.10 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.31 +0.10 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 2.21 +0.10 36 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 2.11 +0.10 34 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 2.01 +0.10 31 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 1.92 +0.11 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.82 +0.10 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.72 +0.10 29 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.62 +0.09 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.52 +0.08 25 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 1.44 +0.08 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.37 +0.09 30 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 1.29 +0.08 30 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 1.22 +0.08 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.15 +0.08 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.09 +0.08 32 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.02 +0.08 32 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 +0.07 32 0 274 0
30DEC26 4.60 C 0.79 0.79 0.79 0.90 +0.07 32 9 296 +9
30DEC26 4.70 C 0.00 0.00 0.00 0.85 +0.07 32 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 +0.07 33 0 148 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 +0.07 33 0 10 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 +0.06 33 0 30 0
30DEC26 5.25 C 0.00 0.00 0.00 0.59 +0.06 33 0 0 0
30DEC26 5.50 C 0.44 0.44 0.44 0.50 +0.05 33 2 12 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 +0.04 35 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 +0.04 34 0 4 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 +0.04 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 +0.03 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 +0.03 34 0 6 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 +0.02 34 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 +0.03 35 0 5 0
TOTAL CALL 1,547 17,820 +455
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 590 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 559 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 529 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 501 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 473 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 446 0 30 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 420 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 395 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 370 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 346 0 157 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 323 0 80 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 300 0 195 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 277 0 695 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 254 0 188 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 231 0 119 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 210 0 30 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 188 0 10 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 167 0 50 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 145 0 200 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.02 80 0 0 0
26FEB26 5.00 P 0.03 0.03 0.03 0.03 -0.03 85 10 20 +10
26FEB26 5.25 P 0.00 0.00 0.00 0.14 -0.07 87 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.35 -0.10 106 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.60 -0.10 156 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.85 -0.09 200 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.11 -0.08 264 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.36 -0.08 302 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.61 -0.08 338 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.86 -0.08 373 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.11 -0.08 406 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 97 0 403 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 92 0 160 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 87 0 150 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 82 0 260 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 78 0 475 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 73 0 500 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 69 0 753 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 64 0 413 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 184 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 75 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 48 0 182 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 91 0
30MAR26 4.30 P 0.00 0.00 0.00 0.02 0.00 42 0 50 0
30MAR26 4.40 P 0.00 0.00 0.00 0.03 0.00 42 0 30 0
30MAR26 4.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 50 0
30MAR26 4.60 P 0.00 0.00 0.00 0.06 -0.01 42 0 21 0
30MAR26 4.70 P 0.00 0.00 0.00 0.08 -0.01 42 0 63 0
30MAR26 4.80 P 0.00 0.00 0.00 0.11 -0.02 43 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.14 -0.03 42 0 20 0
30MAR26 5.00 P 0.16 0.21 0.16 0.18 -0.04 42 14 176 +14
30MAR26 5.25 P 0.00 0.00 0.00 0.32 -0.04 45 0 2 0
30MAR26 5.50 P 0.00 0.00 0.00 0.48 -0.06 45 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.67 -0.08 46 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.89 -0.09 49 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.13 -0.09 55 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.37 -0.10 59 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.63 -0.09 69 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 1.87 -0.09 73 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.12 -0.09 79 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 38 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 280 0
29APR26 4.10 P 0.00 0.00 0.00 0.02 -0.01 37 0 250 0
29APR26 4.20 P 0.00 0.00 0.00 0.03 -0.01 37 0 405 0
29APR26 4.30 P 0.00 0.00 0.00 0.04 -0.01 37 0 140 0
29APR26 4.40 P 0.00 0.00 0.00 0.06 -0.01 38 0 40 0
29APR26 4.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.10 -0.02 38 0 306 0
29APR26 4.70 P 0.00 0.00 0.00 0.13 -0.02 38 0 220 0
29APR26 4.80 P 0.14 0.14 0.14 0.16 -0.03 38 100 115 +100
29APR26 4.90 P 0.00 0.00 0.00 0.20 -0.03 39 0 25 0
29APR26 5.00 P 0.00 0.00 0.00 0.24 -0.05 38 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.38 -0.05 40 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.54 -0.06 41 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.73 -0.06 43 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.93 -0.08 43 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.16 -0.08 47 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.39 -0.09 49 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.64 -0.09 54 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.89 -0.09 59 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.12 -0.10 59 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 +0.01 39 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 0.00 38 0 60 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 +0.01 38 0 60 0
28MAY26 4.40 P 0.00 0.00 0.00 0.10 +0.01 38 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
28MAY26 4.70 P 0.16 0.16 0.16 0.18 0.00 38 10 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.21 -0.01 37 0 310 0
28MAY26 4.90 P 0.27 0.27 0.27 0.25 -0.02 37 25 50 +25
28MAY26 5.00 P 0.00 0.00 0.00 0.29 -0.03 37 0 25 0
28MAY26 5.25 P 0.00 0.00 0.00 0.43 -0.03 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.60 -0.03 40 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.78 -0.04 41 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.97 -0.06 41 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.19 -0.06 44 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.41 -0.08 45 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.65 -0.09 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.89 -0.09 50 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.14 -0.09 54 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 1,126 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 0.00 36 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 0.00 37 0 42 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 0.00 37 0 139 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 0.00 36 0 56 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 0.00 35 0 30 0
29JUN26 4.20 P 0.11 0.11 0.11 0.08 +0.01 36 1 26 +1
29JUN26 4.30 P 0.00 0.00 0.00 0.10 +0.01 36 0 420 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 0.00 36 0 1,040 0
29JUN26 4.50 P 0.00 0.00 0.00 0.14 -0.01 35 0 650 0
29JUN26 4.60 P 0.00 0.00 0.00 0.17 -0.01 35 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.24 -0.01 35 0 85 0
29JUN26 4.90 P 0.00 0.00 0.00 0.28 -0.03 35 0 60 0
29JUN26 5.00 P 0.32 0.37 0.32 0.33 -0.03 36 210 280 +150
29JUN26 5.25 P 0.49 0.55 0.47 0.48 -0.02 38 180 310 +180
29JUN26 5.50 P 0.00 0.00 0.00 0.63 -0.03 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.81 -0.04 39 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.00 -0.05 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.21 -0.06 41 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.43 -0.07 42 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.66 -0.08 43 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.90 -0.09 46 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.15 -0.08 50 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 35 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.02 -0.01 34 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 -0.01 35 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.01 35 0 86 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.01 36 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.01 35 0 128 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.01 35 0 56 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.01 35 0 230 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 -0.02 35 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.17 -0.02 35 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.19 -0.03 35 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.22 -0.03 34 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 -0.03 35 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 -0.04 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 -0.04 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 -0.03 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 -0.04 35 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.49 -0.04 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 -0.05 37 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 0.80 -0.06 37 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 0.97 -0.07 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.16 -0.07 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.36 -0.08 38 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.57 -0.08 39 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.79 -0.09 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.02 -0.09 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.25 -0.09 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.04 -0.01 33 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.06 0.00 35 0 651 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 0.00 34 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 -0.01 34 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 -0.02 33 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.01 34 0 26 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 -0.01 34 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 141 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 -0.02 34 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 -0.02 33 0 0 0
30DEC26 4.50 P 0.31 0.31 0.31 0.31 -0.03 33 10 10 +10
30DEC26 4.60 P 0.00 0.00 0.00 0.35 -0.04 33 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 -0.03 34 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 -0.03 34 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 -0.03 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 -0.03 35 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.71 -0.04 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.87 -0.05 36 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.03 -0.06 35 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.22 -0.06 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.42 -0.06 37 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 -0.07 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.83 -0.08 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 -0.09 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.28 -0.09 39 0 0 0
TOTAL PUT 560 18,377 +490
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRL - CHINA RES LAND CLOSING PRICE HK$ 32.58
26FEB26 19.00 C 0.00 0.00 0.00 13.78 +0.92 647 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 13.30 +0.94 634 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 12.58 +0.72 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 11.74 +0.88 519 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 10.66 +0.56 412 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 9.58 +0.72 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 8.69 +0.83 355 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 7.58 +0.72 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 6.70 +0.84 282 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 5.69 +0.68 238 0 27 0
26FEB26 28.00 C 0.00 0.00 0.00 4.58 +0.60 0 0 46 0
26FEB26 29.00 C 3.92 3.92 3.92 3.58 +0.72 0 1 894 -1
26FEB26 30.00 C 3.40 3.40 3.40 2.58 +0.68 0 14 1,430 0
26FEB26 31.00 C 2.30 2.30 1.52 1.59 +0.63 48 23 1,050 -4
26FEB26 32.00 C 1.16 1.72 0.67 0.67 +0.33 43 78 441 -29
26FEB26 33.00 C 0.24 0.78 0.15 0.15 +0.08 46 120 974 -15
26FEB26 34.00 C 0.05 0.27 0.05 0.02 +0.01 50 31 999 +6
26FEB26 35.00 C 0.09 0.09 0.09 0.01 0.00 68 30 341 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 90 0 262 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 110 0 34 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 130 0 101 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 148 0 79 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 15.12 +0.74 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 14.63 +0.50 70 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 14.13 +0.72 65 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 13.78 +0.87 107 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 13.36 +0.95 112 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 12.63 +0.72 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 11.74 +0.58 83 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 10.66 +0.51 59 0 20 0
30MAR26 23.00 C 0.00 0.00 0.00 9.68 +0.77 58 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 8.69 +0.70 53 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 7.60 +0.47 0 0 8 0
30MAR26 26.00 C 0.00 0.00 0.00 6.70 +0.68 42 0 83 0
30MAR26 27.00 C 0.00 0.00 0.00 5.69 +0.68 34 0 427 0
30MAR26 28.00 C 0.00 0.00 0.00 4.63 +0.60 0 0 443 0
30MAR26 29.00 C 4.50 4.50 4.50 4.01 +0.64 41 1 888 0
30MAR26 30.00 C 0.00 0.00 0.00 3.00 +0.50 33 0 364 0
30MAR26 31.00 C 2.15 2.87 2.15 2.31 +0.46 34 32 780 +5
30MAR26 32.00 C 1.66 2.22 1.66 1.72 +0.35 35 99 387 -26
30MAR26 33.00 C 1.37 1.91 1.28 1.24 +0.28 35 305 817 +11
30MAR26 34.00 C 1.10 1.46 0.89 0.89 +0.24 36 100 3,772 +29
30MAR26 35.00 C 0.82 1.08 0.67 0.62 +0.20 37 70 1,496 +16
30MAR26 36.00 C 0.51 0.81 0.48 0.40 +0.14 36 106 1,547 -18
30MAR26 37.00 C 0.42 0.52 0.33 0.25 +0.09 36 568 645 +466
30MAR26 38.00 C 0.25 0.42 0.25 0.16 +0.07 37 95 293 +95
30MAR26 39.00 C 0.25 0.30 0.16 0.09 +0.03 36 103 75 +72
30MAR26 40.00 C 0.15 0.15 0.15 0.06 +0.03 37 15 115 +15
30MAR26 41.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 4 0
29APR26 19.00 C 0.00 0.00 0.00 13.78 +0.84 72 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 13.36 +0.71 77 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.79 +0.88 67 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.89 +0.73 70 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.66 +0.51 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.70 +0.46 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.72 +0.71 34 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.61 +0.48 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.82 +0.51 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.82 +0.43 30 0 550 0
29APR26 28.00 C 0.00 0.00 0.00 4.90 +0.38 29 0 1,194 0
29APR26 29.00 C 0.00 0.00 0.00 4.12 +0.40 31 0 835 0
29APR26 30.00 C 0.00 0.00 0.00 3.41 +0.47 33 0 1,551 0
29APR26 31.00 C 0.00 0.00 0.00 2.78 +0.45 33 0 612 0
29APR26 32.00 C 2.51 2.94 2.51 2.23 +0.38 34 17 252 +15
29APR26 33.00 C 2.41 2.41 2.26 1.77 +0.34 35 33 1,119 -33
29APR26 34.00 C 2.01 2.01 2.01 1.39 +0.29 35 40 770 +39
29APR26 35.00 C 1.59 1.59 1.59 1.09 +0.28 36 770 865 +770
29APR26 36.00 C 0.00 0.00 0.00 0.82 +0.23 36 0 120 0
29APR26 37.00 C 0.74 0.84 0.74 0.61 +0.19 36 25 84 +8
29APR26 38.00 C 0.62 0.65 0.62 0.44 +0.14 36 30 70 +30
29APR26 39.00 C 0.55 0.56 0.55 0.32 +0.11 36 25 25 +25
29APR26 40.00 C 0.00 0.00 0.00 0.22 +0.08 35 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.16 +0.06 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.89 +0.58 55 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.72 +0.38 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.83 +0.59 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.75 +0.38 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.94 +0.81 37 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.20 +0.89 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.09 +0.70 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.17 +0.60 31 0 6 0
28MAY26 29.00 C 0.00 0.00 0.00 4.44 +0.57 32 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 3.77 +0.47 33 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 3.19 +0.45 34 0 241 0
28MAY26 32.00 C 0.00 0.00 0.00 2.65 +0.38 34 0 111 0
28MAY26 33.00 C 2.47 2.84 2.21 2.20 +0.36 35 74 155 +13
28MAY26 34.00 C 2.39 2.39 1.81 1.81 +0.31 35 42 122 -2
28MAY26 35.00 C 1.50 1.50 1.50 1.50 +0.31 36 3 81 +3
28MAY26 36.00 C 1.51 1.51 1.51 1.20 +0.27 36 4 35 +4
28MAY26 37.00 C 1.02 1.02 1.02 0.95 +0.23 36 1 51 0
28MAY26 38.00 C 0.92 0.92 0.89 0.74 +0.19 35 42 95 +5
28MAY26 39.00 C 0.82 0.82 0.82 0.58 +0.16 35 20 50 +15
28MAY26 40.00 C 0.00 0.00 0.00 0.44 +0.12 35 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.34 +0.10 35 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 14.67 +0.54 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.17 +0.54 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.78 +0.69 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.36 +0.71 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.79 +0.69 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.89 +0.58 51 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 10.77 +0.43 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.83 +0.59 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.82 +0.45 30 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.94 +0.61 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.20 +0.72 39 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 6.25 +0.79 36 0 212 0
29JUN26 28.00 C 0.00 0.00 0.00 5.41 +0.50 35 0 49 0
29JUN26 29.00 C 0.00 0.00 0.00 4.66 +0.36 34 0 91 0
29JUN26 30.00 C 0.00 0.00 0.00 4.09 +0.65 36 0 229 0
29JUN26 31.00 C 0.00 0.00 0.00 3.54 +0.59 37 0 38 0
29JUN26 32.00 C 0.00 0.00 0.00 2.89 +0.38 35 0 107 0
29JUN26 33.00 C 2.54 2.54 2.54 2.44 +0.33 36 9 370 0
29JUN26 34.00 C 0.00 0.00 0.00 2.07 +0.32 36 0 937 0
29JUN26 35.00 C 2.02 2.02 1.76 1.74 +0.32 37 4 616 0
29JUN26 36.00 C 1.95 1.95 1.95 1.43 +0.28 37 2 395 0
29JUN26 37.00 C 0.00 0.00 0.00 1.17 +0.24 37 0 133 0
29JUN26 38.00 C 1.21 1.21 1.21 0.95 +0.22 37 5 67 +5
29JUN26 39.00 C 1.04 1.04 1.04 0.76 +0.17 37 5 63 +3
29JUN26 40.00 C 0.91 0.91 0.91 0.61 +0.15 36 5 74 0
29JUN26 41.00 C 0.88 0.88 0.88 0.49 +0.13 36 8 70 0
29JUN26 42.00 C 0.68 0.68 0.60 0.38 +0.10 36 98 138 +98
29SEP26 19.00 C 0.00 0.00 0.00 13.78 +0.55 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.36 +0.71 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.79 +0.67 41 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 11.89 +0.58 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.77 +0.43 28 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.83 +0.59 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.92 +0.53 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.01 +0.34 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.20 +0.53 33 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 6.41 +0.60 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.71 +0.66 34 0 11 0
29SEP26 29.00 C 0.00 0.00 0.00 4.98 +0.49 33 0 106 0
29SEP26 30.00 C 0.00 0.00 0.00 4.66 +0.73 37 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 3.96 +0.48 35 0 141 0
29SEP26 32.00 C 0.00 0.00 0.00 3.41 +0.38 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.98 +0.33 34 0 21 0
29SEP26 34.00 C 0.00 0.00 0.00 2.63 +0.32 35 0 0 0
29SEP26 35.00 C 2.35 2.35 2.35 2.29 +0.27 35 1 20 -1
29SEP26 36.00 C 0.00 0.00 0.00 2.03 +0.29 35 0 24 0
29SEP26 37.00 C 1.77 1.77 1.77 1.78 +0.28 36 1 27 +1
29SEP26 38.00 C 0.00 0.00 0.00 1.55 +0.27 36 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 1.33 +0.23 36 0 22 0
29SEP26 40.00 C 1.31 1.40 1.27 1.15 +0.22 36 27 53 +27
29SEP26 41.00 C 1.27 1.33 1.27 0.98 +0.20 36 19 19 +19
29SEP26 42.00 C 0.00 0.00 0.00 0.85 +0.19 36 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 13.78 +0.55 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.36 +0.71 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.79 +0.67 36 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.89 +0.58 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.77 +0.43 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.95 +0.71 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.16 +0.71 35 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.32 +0.64 34 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.49 +0.43 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.77 +0.38 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.11 +0.43 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.66 +0.65 35 0 4 0
30DEC26 30.00 C 4.80 4.80 4.80 4.96 +0.37 34 1 202 0
30DEC26 31.00 C 0.00 0.00 0.00 4.52 +0.46 34 0 822 0
30DEC26 32.00 C 0.00 0.00 0.00 4.02 +0.39 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 3.61 +0.36 34 0 306 0
30DEC26 34.00 C 0.00 0.00 0.00 3.25 +0.33 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.92 +0.30 34 0 73 0
30DEC26 36.00 C 3.12 3.12 3.12 2.63 +0.27 35 110 500 +84
30DEC26 37.00 C 2.36 2.36 2.36 2.37 +0.26 35 1 3 +1
30DEC26 38.00 C 0.00 0.00 0.00 2.14 +0.25 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 1.95 +0.28 35 0 0 0
30DEC26 40.00 C 2.00 2.00 2.00 1.73 +0.30 35 1 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.53 +0.26 35 0 0 0
TOTAL CALL 3,214 35,487 +1,751
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 307 0 95 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 276 0 140 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 245 0 35 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 215 0 1,060 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 186 0 250 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 159 0 869 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 132 0 3,072 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 644 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 -0.01 78 0 444 0
26FEB26 31.00 P 0.03 0.03 0.03 0.01 -0.09 50 15 760 0
26FEB26 32.00 P 0.16 0.16 0.16 0.11 -0.36 47 13 179 0
26FEB26 33.00 P 0.40 0.51 0.21 0.58 -0.64 48 228 204 +78
26FEB26 34.00 P 1.23 1.25 0.81 1.48 -0.66 66 38 118 +16
26FEB26 35.00 P 1.64 1.70 1.39 2.42 -0.81 0 83 23 +23
26FEB26 36.00 P 0.00 0.00 0.00 3.43 -0.71 92 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 4.51 -0.78 164 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 5.42 -0.83 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 6.53 -0.72 223 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 7.60 -0.78 276 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 8.42 -0.99 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 36 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 70 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 32 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 65 0 136 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 59 0 176 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 631 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 452 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 440 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 636 0
30MAR26 26.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 395 0
30MAR26 27.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 1,510 0
30MAR26 28.00 P 0.10 0.10 0.08 0.12 -0.05 36 9 992 -5
30MAR26 29.00 P 0.17 0.17 0.15 0.24 -0.09 36 25 565 0
30MAR26 30.00 P 0.34 0.44 0.28 0.42 -0.16 36 95 1,077 +11
30MAR26 31.00 P 0.59 0.73 0.43 0.71 -0.21 36 479 424 +165
30MAR26 32.00 P 0.90 1.10 0.72 1.10 -0.31 36 76 475 0
30MAR26 33.00 P 1.55 1.70 1.27 1.67 -0.35 37 136 129 +27
30MAR26 34.00 P 2.24 2.36 2.24 2.30 -0.47 38 63 50 +13
30MAR26 35.00 P 2.37 2.37 2.37 3.03 -0.34 39 14 43 +10
30MAR26 36.00 P 0.00 0.00 0.00 3.85 -0.44 40 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 4.74 -0.55 42 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 5.58 -0.67 40 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 6.65 -0.60 49 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 7.60 -0.78 51 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 8.67 -0.74 59 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 9.68 -0.75 64 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 33 0
29APR26 25.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 213 0
29APR26 26.00 P 0.11 0.11 0.11 0.11 -0.02 35 3 446 -2
29APR26 27.00 P 0.16 0.16 0.16 0.19 -0.05 35 15 664 -15
29APR26 28.00 P 0.28 0.28 0.25 0.32 -0.08 35 38 1,366 -3
29APR26 29.00 P 0.40 0.48 0.40 0.51 -0.12 35 36 869 +18
29APR26 30.00 P 0.00 0.00 0.00 0.77 -0.15 35 0 1,252 0
29APR26 31.00 P 0.00 0.00 0.00 1.12 -0.21 35 0 377 0
29APR26 32.00 P 1.33 1.56 1.33 1.57 -0.26 35 14 81 +14
29APR26 33.00 P 2.12 2.12 2.10 2.12 -0.31 36 37 111 +17
29APR26 34.00 P 2.49 2.75 2.49 2.75 -0.33 37 55 55 +40
29APR26 35.00 P 3.10 3.10 3.03 3.44 -0.46 37 22 22 +22
29APR26 36.00 P 0.00 0.00 0.00 4.20 -0.24 38 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.02 -0.36 39 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.58 -0.87 31 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.80 -0.65 42 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.70 -0.73 42 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.67 -0.74 45 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 30 0
28MAY26 26.00 P 0.18 0.18 0.18 0.23 -0.04 35 30 45 +15
28MAY26 27.00 P 0.00 0.00 0.00 0.36 -0.06 35 0 105 0
28MAY26 28.00 P 0.00 0.00 0.00 0.54 -0.09 35 0 8 0
28MAY26 29.00 P 0.75 0.75 0.75 0.77 -0.13 34 14 255 +14
28MAY26 30.00 P 1.07 1.08 1.07 1.08 -0.16 35 200 210 +164
28MAY26 31.00 P 1.09 1.46 1.09 1.46 -0.20 35 4 214 0
28MAY26 32.00 P 1.91 1.91 1.89 1.93 -0.25 35 35 184 +8
28MAY26 33.00 P 2.29 2.47 1.98 2.47 -0.29 35 54 196 +8
28MAY26 34.00 P 2.89 3.10 2.62 3.09 -0.40 36 67 196 +67
28MAY26 35.00 P 3.78 3.78 3.41 3.75 -0.46 36 24 24 +24
28MAY26 36.00 P 0.00 0.00 0.00 4.50 -0.20 37 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.24 -0.26 37 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.12 -0.33 39 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.98 -0.47 39 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.90 -0.53 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.67 -0.82 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 130 0
29JUN26 23.00 P 0.00 0.00 0.00 0.16 -0.04 36 0 687 0
29JUN26 24.00 P 0.00 0.00 0.00 0.26 -0.04 36 0 280 0
29JUN26 25.00 P 0.30 0.30 0.30 0.39 -0.06 36 10 944 -10
29JUN26 26.00 P 0.00 0.00 0.00 0.56 -0.09 36 0 305 0
29JUN26 27.00 P 0.00 0.00 0.00 0.79 -0.11 36 0 668 0
29JUN26 28.00 P 1.00 1.00 1.00 1.07 -0.14 36 2 265 0
29JUN26 29.00 P 0.00 0.00 0.00 1.40 -0.19 35 0 149 0
29JUN26 30.00 P 1.64 1.74 1.64 1.79 -0.24 35 7 134 +6
29JUN26 31.00 P 0.00 0.00 0.00 2.27 -0.27 35 0 103 0
29JUN26 32.00 P 2.46 2.46 2.46 2.84 -0.30 36 10 124 0
29JUN26 33.00 P 0.00 0.00 0.00 3.46 -0.33 36 0 33 0
29JUN26 34.00 P 0.00 0.00 0.00 4.13 -0.39 37 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 4.80 -0.56 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.61 -0.22 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.41 -0.57 38 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.25 -0.26 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.08 -0.66 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.94 -0.48 39 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.67 -0.70 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.81 -0.39 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.01 36 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.02 35 0 11 0
29SEP26 22.00 P 0.29 0.29 0.29 0.30 -0.03 35 10 18 -2
29SEP26 23.00 P 0.00 0.00 0.00 0.41 -0.04 35 0 7 0
29SEP26 24.00 P 0.00 0.00 0.00 0.56 -0.07 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.76 -0.09 35 0 52 0
29SEP26 26.00 P 0.00 0.00 0.00 1.00 -0.11 35 0 58 0
29SEP26 27.00 P 0.00 0.00 0.00 1.30 -0.13 35 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 1.65 -0.16 35 0 81 0
29SEP26 29.00 P 0.00 0.00 0.00 2.05 -0.19 35 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 2.50 -0.22 35 0 300 0
29SEP26 31.00 P 0.00 0.00 0.00 3.00 -0.25 35 0 130 0
29SEP26 32.00 P 0.00 0.00 0.00 3.56 -0.27 36 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.16 -0.30 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 4.80 -0.34 36 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.49 -0.26 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.28 -0.42 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.02 -0.48 37 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 7.80 -0.51 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.64 -0.53 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.50 -0.42 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.31 -0.36 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.17 -0.32 39 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.18 -0.02 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.22 -0.02 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.26 -0.03 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.37 -0.04 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 -0.06 34 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 -0.08 34 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.88 -0.07 35 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.10 -0.11 34 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 1.37 -0.16 34 0 49 0
30DEC26 27.00 P 1.58 1.58 1.58 1.72 -0.17 34 3 200 -3
30DEC26 28.00 P 1.90 1.90 1.85 2.07 -0.23 34 11 31 -10
30DEC26 29.00 P 0.00 0.00 0.00 2.49 -0.24 34 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 3.00 -0.22 35 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 3.51 -0.24 35 0 860 0
30DEC26 32.00 P 0.00 0.00 0.00 4.06 -0.27 35 0 1,150 0
30DEC26 33.00 P 0.00 0.00 0.00 4.66 -0.29 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.28 -0.32 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.97 -0.34 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.67 -0.34 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.39 -0.36 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.16 -0.37 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.94 -0.39 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.74 -0.56 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.56 -0.49 37 0 0 0
TOTAL PUT 1,975 31,678 +710
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$ 18.06
26FEB26 12.50 C 0.00 0.00 0.00 5.56 -0.19 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 5.06 -0.19 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.56 -0.24 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.06 -0.23 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 3.56 -0.19 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 3.06 -0.24 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.56 -0.23 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 2.06 -0.24 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 1.56 -0.19 0 0 18 0
26FEB26 17.00 C 0.00 0.00 0.00 1.06 -0.19 0 0 183 0
26FEB26 17.50 C 0.60 0.60 0.55 0.56 -0.19 0 5 182 -4
26FEB26 18.00 C 0.25 0.25 0.12 0.12 -0.17 22 11 713 -9
26FEB26 18.50 C 0.03 0.03 0.02 0.01 -0.03 31 102 446 -70
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 450 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 149 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 139 0 15 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 294 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 344 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.58 -0.32 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 5.08 -0.31 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 4.59 -0.21 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 4.09 -0.32 0 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 3.59 -0.20 0 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 3.10 -0.20 23 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 2.60 -0.21 17 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 2.12 -0.18 23 0 6 0
30MAR26 16.50 C 0.00 0.00 0.00 1.64 -0.19 21 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 1.19 -0.22 20 0 450 0
30MAR26 17.50 C 0.00 0.00 0.00 0.81 -0.16 20 0 315 0
30MAR26 18.00 C 0.51 0.51 0.51 0.51 -0.12 21 8 487 +4
30MAR26 18.50 C 0.41 0.41 0.28 0.30 -0.09 21 101 652 +101
30MAR26 19.00 C 0.21 0.23 0.17 0.16 -0.05 21 40 394 +16
30MAR26 19.50 C 0.13 0.13 0.13 0.08 -0.03 21 1 276 0
30MAR26 20.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 192 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 59 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.62 -0.28 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.13 -0.26 34 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.64 -0.30 33 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.25 -0.16 46 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.64 -0.18 25 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.14 -0.23 20 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 2.66 -0.26 21 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.19 -0.24 21 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 1.73 -0.23 20 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 1.31 -0.14 19 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 0.95 -0.16 19 0 28 0
29APR26 18.00 C 0.68 0.68 0.68 0.67 -0.12 19 17 237 0
29APR26 18.50 C 0.44 0.44 0.44 0.44 -0.10 19 6 302 +6
29APR26 19.00 C 0.00 0.00 0.00 0.28 -0.08 20 0 53 0
29APR26 19.50 C 0.22 0.22 0.22 0.17 -0.05 20 6 47 +6
29APR26 20.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 112 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 6 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 29 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.82 -0.10 55 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.17 -0.22 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.67 -0.27 28 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.25 -0.16 35 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.64 -0.22 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.19 -0.18 21 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.70 -0.22 18 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.27 -0.23 20 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 1.81 -0.18 19 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 1.41 -0.18 18 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.07 -0.16 18 0 800 0
28MAY26 18.00 C 0.00 0.00 0.00 0.80 -0.13 19 0 25 0
28MAY26 18.50 C 0.70 0.70 0.70 0.57 -0.11 19 15 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.40 -0.08 19 0 30 0
28MAY26 19.50 C 0.00 0.00 0.00 0.26 -0.08 19 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.17 -0.05 19 0 35 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.82 -0.10 52 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.31 -0.08 47 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.70 -0.24 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.25 -0.16 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.72 -0.17 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.24 -0.13 24 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.74 -0.18 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.28 -0.23 20 0 25 0
29JUN26 16.50 C 0.00 0.00 0.00 1.85 -0.22 19 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 1.46 -0.18 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.14 -0.11 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 0.86 -0.12 20 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 0.62 -0.11 19 0 30 0
29JUN26 19.00 C 0.00 0.00 0.00 0.43 -0.11 19 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.29 -0.10 19 0 66 0
29JUN26 20.00 C 0.00 0.00 0.00 0.19 -0.08 19 0 528 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.04 19 0 530 0
29JUN26 22.00 C 0.10 0.10 0.10 0.03 -0.02 20 4 50 +4
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 67 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.82 -0.10 44 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.31 -0.08 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.70 -0.24 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.25 -0.16 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.72 -0.17 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.24 -0.13 21 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.74 -0.18 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.34 -0.17 20 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.94 -0.18 20 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 1.60 -0.15 20 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.31 -0.08 21 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.06 -0.06 21 0 13 0
29SEP26 18.50 C 0.00 0.00 0.00 0.85 -0.04 21 0 208 0
29SEP26 19.00 C 0.00 0.00 0.00 0.67 -0.03 21 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 0.53 -0.02 21 0 49 0
29SEP26 20.00 C 0.00 0.00 0.00 0.41 -0.02 21 0 65 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 -0.01 21 0 55 0
29SEP26 22.00 C 0.00 0.00 0.00 0.15 0.00 22 0 37 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 0.00 22 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 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.82 -0.10 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.31 -0.08 35 0 1 0
30DEC26 13.50 C 0.00 0.00 0.00 4.70 -0.24 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.25 -0.16 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.72 -0.28 20 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.28 -0.09 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.78 -0.14 18 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.36 -0.24 18 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.02 -0.14 19 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.71 -0.13 19 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 1.43 -0.12 19 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.19 -0.11 20 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 0.99 -0.10 20 0 15 0
30DEC26 19.00 C 0.85 0.85 0.77 0.82 -0.08 20 7 41 -5
30DEC26 19.50 C 0.00 0.00 0.00 0.67 -0.08 20 0 16 0
30DEC26 20.00 C 0.00 0.00 0.00 0.55 -0.07 20 0 47 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 -0.05 20 0 54 0
30DEC26 22.00 C 0.00 0.00 0.00 0.25 -0.03 21 0 64 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.02 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 -0.01 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 5 0
TOTAL CALL 323 12,185 +49
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 253 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 41 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 92 0 251 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 672 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 387 0
26FEB26 18.00 P 0.03 0.07 0.03 0.07 +0.02 25 31 399 -19
26FEB26 18.50 P 0.30 0.30 0.30 0.46 +0.16 38 1 63 0
26FEB26 19.00 P 0.00 0.00 0.00 0.96 +0.19 66 0 20 0
26FEB26 19.50 P 0.00 0.00 0.00 1.46 +0.17 92 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 1.96 +0.16 114 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 2.96 +0.13 157 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 3.95 +0.20 177 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 4.96 +0.21 232 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 5.96 +0.04 265 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 6.96 +0.01 296 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 7.96 +0.14 325 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 8.96 +0.13 354 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 9.96 +0.18 381 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 81 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 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 25 0 27 0
30MAR26 16.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 80 0
30MAR26 16.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 163 0
30MAR26 17.00 P 0.09 0.09 0.09 0.10 +0.02 21 19 346 -17
30MAR26 17.50 P 0.17 0.24 0.17 0.22 +0.04 21 11 538 +1
30MAR26 18.00 P 0.33 0.43 0.33 0.42 +0.07 21 38 468 +36
30MAR26 18.50 P 0.00 0.00 0.00 0.70 +0.11 21 0 233 0
30MAR26 19.00 P 0.00 0.00 0.00 1.09 +0.15 23 0 186 0
30MAR26 19.50 P 0.00 0.00 0.00 1.51 +0.15 23 0 145 0
30MAR26 20.00 P 0.00 0.00 0.00 1.98 +0.18 26 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 2.96 +0.13 31 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 3.96 +0.10 39 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 4.96 +0.21 46 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 5.96 +0.04 52 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 6.96 +0.01 58 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 7.96 +0.14 64 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 8.96 +0.09 69 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 9.96 +0.10 75 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 10.96 +0.13 80 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 11.96 +0.21 84 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 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 20 0 32 0
29APR26 16.00 P 0.00 0.00 0.00 0.04 0.00 20 0 90 0
29APR26 16.50 P 0.00 0.00 0.00 0.09 +0.01 19 0 129 0
29APR26 17.00 P 0.14 0.16 0.14 0.18 +0.03 19 13 133 +13
29APR26 17.50 P 0.26 0.31 0.26 0.31 +0.03 19 7 88 +7
29APR26 18.00 P 0.45 0.51 0.45 0.52 +0.06 19 44 226 -30
29APR26 18.50 P 0.00 0.00 0.00 0.81 +0.09 20 0 199 0
29APR26 19.00 P 0.00 0.00 0.00 1.16 +0.13 20 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 1.56 +0.12 21 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.01 +0.19 22 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 2.97 +0.14 26 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 3.96 +0.10 30 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 4.96 +0.21 35 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.96 +0.04 40 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.96 +0.01 45 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.96 +0.14 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.04 0.00 20 0 10 0
28MAY26 16.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 53 0
28MAY26 16.50 P 0.12 0.13 0.12 0.14 +0.01 19 16 895 +16
28MAY26 17.00 P 0.00 0.00 0.00 0.25 +0.03 19 0 1,638 0
28MAY26 17.50 P 0.00 0.00 0.00 0.40 +0.04 19 0 819 0
28MAY26 18.00 P 0.51 0.59 0.50 0.61 +0.06 19 19 29 +14
28MAY26 18.50 P 0.00 0.00 0.00 0.89 +0.08 19 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 1.24 +0.12 20 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 1.63 +0.14 20 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.06 +0.24 21 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 2.99 +0.14 24 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 3.96 +0.10 26 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 4.96 +0.17 31 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.00 +0.08 39 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 6.96 +0.01 39 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.96 +0.14 43 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 20 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 0.00 19 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.13 0.00 19 0 27 0
29JUN26 16.00 P 0.00 0.00 0.00 0.23 +0.01 19 0 58 0
29JUN26 16.50 P 0.00 0.00 0.00 0.36 +0.01 19 0 57 0
29JUN26 17.00 P 0.00 0.00 0.00 0.54 +0.03 18 0 50 0
29JUN26 17.50 P 0.00 0.00 0.00 0.77 +0.04 18 0 55 0
29JUN26 18.00 P 0.00 0.00 0.00 1.05 +0.06 18 0 78 0
29JUN26 18.50 P 0.00 0.00 0.00 1.38 +0.05 18 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 1.76 +0.11 18 0 5 0
29JUN26 19.50 P 0.00 0.00 0.00 2.17 +0.10 18 0 31 0
29JUN26 20.00 P 0.00 0.00 0.00 2.60 +0.19 18 0 81 0
29JUN26 21.00 P 0.00 0.00 0.00 3.51 +0.08 14 0 40 0
29JUN26 22.00 P 0.00 0.00 0.00 4.48 +0.18 0 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 5.43 +0.18 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 6.41 +0.01 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 7.37 +0.20 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 8.37 +0.18 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.38 +0.13 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.41 +0.17 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.49 +0.26 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.39 +0.17 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.02 22 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 +0.02 21 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 +0.03 21 0 5 0
29SEP26 15.00 P 0.00 0.00 0.00 0.24 +0.04 21 0 71 0
29SEP26 15.50 P 0.32 0.32 0.32 0.35 +0.05 21 1 6 +1
29SEP26 16.00 P 0.00 0.00 0.00 0.50 +0.07 21 0 58 0
29SEP26 16.50 P 0.00 0.00 0.00 0.68 +0.09 21 0 1,133 0
29SEP26 17.00 P 0.00 0.00 0.00 0.91 +0.12 22 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 1.17 +0.14 22 0 91 0
29SEP26 18.00 P 0.00 0.00 0.00 1.45 +0.15 22 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.77 +0.16 22 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 2.13 +0.17 23 0 5 0
29SEP26 19.50 P 0.00 0.00 0.00 2.51 +0.18 23 0 47 0
29SEP26 20.00 P 0.00 0.00 0.00 2.92 +0.19 24 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 3.79 +0.20 25 0 30 0
29SEP26 22.00 P 0.00 0.00 0.00 4.72 +0.20 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 5.69 +0.19 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 6.66 +0.17 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.64 +0.14 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.60 +0.10 35 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.59 +0.07 37 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.56 +0.19 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 +0.02 20 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 +0.02 20 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 +0.03 20 0 56 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 +0.04 21 0 11 0
30DEC26 16.00 P 0.58 0.62 0.58 0.61 +0.04 21 2 58 0
30DEC26 16.50 P 0.00 0.00 0.00 0.80 +0.05 21 0 22 0
30DEC26 17.00 P 0.00 0.00 0.00 1.02 +0.07 21 0 15 0
30DEC26 17.50 P 0.00 0.00 0.00 1.27 +0.08 21 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 1.55 +0.09 21 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 1.87 +0.10 21 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.22 +0.12 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.58 +0.12 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.98 +0.14 22 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 3.83 +0.15 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.75 +0.17 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.71 +0.18 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.69 +0.18 29 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.70 +0.19 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.65 +0.15 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.64 +0.12 35 0 0 0
TOTAL PUT 202 11,799 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.03
26FEB26 9.50 C 0.00 0.00 0.00 5.53 +0.09 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 5.28 +0.09 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 5.03 +0.09 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 4.53 +0.09 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.03 +0.12 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 3.53 +0.10 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.12 +0.21 316 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 2.53 +0.10 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.06 +0.12 172 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 1.53 +0.09 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.03 +0.09 0 0 2 0
26FEB26 14.50 C 0.00 0.00 0.00 0.54 +0.11 44 0 1 0
26FEB26 15.00 C 0.13 0.13 0.13 0.09 +0.03 23 10 18 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 373 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 69 0 67 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 96 0 39 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 121 0 4 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 166 0 2 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 187 0 1 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 312 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 7.28 +0.10 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.03 +0.09 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 6.80 +0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 6.54 +0.11 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 6.28 +0.09 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.04 +0.10 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 5.79 +0.10 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 5.54 +0.10 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 5.29 +0.10 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.11 +0.17 80 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 4.54 +0.09 0 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 4.05 +0.10 0 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 3.54 +0.09 0 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.12 +0.17 50 0 5 0
30MAR26 12.50 C 0.00 0.00 0.00 2.56 +0.10 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 2.06 +0.06 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 1.57 +0.10 17 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 1.09 +0.08 16 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.67 +0.07 17 0 130 0
30MAR26 15.00 C 0.00 0.00 0.00 0.34 +0.04 16 0 846 0
30MAR26 15.50 C 0.16 0.19 0.16 0.14 +0.02 16 6 605 0
30MAR26 16.00 C 0.06 0.06 0.06 0.05 +0.01 17 1 131 +1
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 18 0 92 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 7 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 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 5.54 +0.10 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.30 +0.11 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.16 +0.22 63 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.55 +0.10 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.06 +0.11 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.56 +0.11 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.12 +0.16 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.57 +0.09 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.08 +0.08 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 1.16 +0.08 16 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.76 +0.06 15 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.46 +0.05 16 0 35 0
29APR26 15.50 C 0.00 0.00 0.00 0.25 +0.02 16 0 45 0
29APR26 16.00 C 0.14 0.14 0.14 0.13 +0.02 17 30 62 +30
29APR26 16.50 C 0.08 0.08 0.08 0.06 +0.01 17 15 46 +15
29APR26 17.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 20 0 8 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.55 +0.10 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.30 +0.11 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.16 +0.20 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.55 +0.09 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.15 +0.20 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.57 +0.10 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.12 +0.14 19 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.10 +0.09 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.63 +0.07 10 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.21 +0.09 14 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.85 +0.07 15 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.56 +0.05 16 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.36 +0.04 17 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.21 +0.03 17 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 6 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 6.56 +0.09 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 6.36 +0.15 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.07 +0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.82 +0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.56 +0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.32 +0.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.16 +0.19 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.61 +0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.15 +0.15 26 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.64 +0.14 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.15 +0.13 17 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.60 +0.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.14 +0.08 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.69 +0.06 13 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.29 +0.01 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 0.94 +0.01 15 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 0.66 +0.04 16 0 126 0
29JUN26 15.50 C 0.00 0.00 0.00 0.45 +0.03 16 0 68 0
29JUN26 16.00 C 0.00 0.00 0.00 0.29 +0.02 17 0 12 0
29JUN26 16.50 C 0.00 0.00 0.00 0.17 +0.01 16 0 2 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 +0.01 17 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 17 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 5.85 +0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.56 +0.05 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.32 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.16 +0.14 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.65 +0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.19 +0.13 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.67 +0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.18 +0.12 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.77 +0.13 15 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.33 +0.14 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.89 +0.10 15 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.57 +0.13 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.21 +0.04 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.92 +0.04 16 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.70 +0.04 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 +0.01 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.39 +0.03 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 +0.02 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 +0.02 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 +0.01 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 5.64 +0.09 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.40 +0.09 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.16 +0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.67 +0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.19 +0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.72 +0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.27 +0.08 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 2.84 +0.10 13 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.43 +0.01 15 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.06 +0.02 17 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.72 +0.02 17 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.41 +0.01 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.14 +0.04 18 0 82 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 +0.03 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 +0.03 18 0 23 0
30DEC26 16.50 C 0.61 0.61 0.61 0.56 +0.01 18 10 10 +10
30DEC26 17.00 C 0.00 0.00 0.00 0.44 0.00 18 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.34 +0.01 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.26 +0.01 19 0 17 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 0.00 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.14 0.00 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 0.00 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 0.00 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 72 3,068 +56
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 369 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 313 0 400 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 276 0 4 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 207 0 10 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 175 0 12 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 142 0 19 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 110 0 63 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 21 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 36 0
26FEB26 15.00 P 0.04 0.06 0.04 0.05 -0.09 20 15 114 -15
26FEB26 15.50 P 0.40 0.45 0.40 0.48 -0.11 40 3 3 -4
26FEB26 16.00 P 0.00 0.00 0.00 0.97 -0.12 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 1.48 -0.11 98 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 1.97 -0.12 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 2.47 -0.12 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 2.97 -0.12 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 3.47 -0.12 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 3.97 -0.12 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 4.47 -0.12 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.98 -0.11 249 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.97 -0.12 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.98 -0.11 316 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.98 -0.11 348 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 1 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 1 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 2 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 2 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 85 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 57 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 60 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 14 0
30MAR26 14.00 P 0.00 0.00 0.00 0.03 -0.02 17 0 37 0
30MAR26 14.50 P 0.09 0.09 0.09 0.10 -0.04 17 5 285 +5
30MAR26 15.00 P 0.22 0.27 0.22 0.28 -0.06 17 7 10 +7
30MAR26 15.50 P 0.54 0.54 0.54 0.60 -0.08 18 1 20 +1
30MAR26 16.00 P 0.00 0.00 0.00 1.02 -0.10 20 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 1.48 -0.11 20 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 1.98 -0.11 25 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 2.47 -0.12 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 2.97 -0.12 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 3.57 -0.02 53 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.97 -0.12 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 4.58 -0.01 64 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 4.98 -0.11 50 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 6.08 -0.01 77 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 7.08 -0.01 85 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 8.08 -0.01 92 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 11.00 P 0.02 0.02 0.02 0.01 0.00 35 30 60 +30
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 61 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 18 0 36 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 10 0
29APR26 14.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 0.18 -0.05 16 0 0 0
29APR26 15.00 P 0.36 0.36 0.36 0.38 -0.06 17 1 15 0
29APR26 15.50 P 0.00 0.00 0.00 0.68 -0.09 17 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 1.07 -0.10 18 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 1.51 -0.10 19 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.99 -0.11 21 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.54 -0.05 30 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.98 -0.11 27 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.57 -0.02 40 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.97 -0.12 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.58 -0.01 48 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.98 -0.11 39 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.08 -0.01 58 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.08 -0.01 64 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.08 -0.01 69 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 26 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 26 0
28MAY26 13.00 P 0.02 0.03 0.02 0.02 -0.01 17 38 38 +38
28MAY26 13.50 P 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.12 -0.03 16 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.25 -0.05 16 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.46 -0.06 17 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.75 -0.08 17 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.12 -0.10 18 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 1.55 -0.08 19 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.03 -0.08 22 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.54 -0.05 26 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.98 -0.11 24 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.57 -0.02 35 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.97 -0.12 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.58 -0.01 41 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.98 -0.11 34 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.08 -0.01 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.08 -0.01 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 -0.02 17 0 2 0
29JUN26 14.00 P 0.00 0.00 0.00 0.17 -0.04 16 0 4 0
29JUN26 14.50 P 0.00 0.00 0.00 0.32 -0.05 17 0 76 0
29JUN26 15.00 P 0.00 0.00 0.00 0.53 -0.06 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.82 -0.08 17 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 1.17 -0.10 18 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 1.58 -0.11 18 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.04 -0.09 20 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.54 -0.05 23 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.06 -0.03 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 3.57 -0.02 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.97 -0.12 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.58 -0.01 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.98 -0.11 31 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.08 -0.01 44 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.08 -0.01 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.08 -0.01 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 22 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.20 -0.03 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.32 -0.04 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.49 -0.06 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.72 -0.06 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.99 -0.08 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.32 -0.09 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.70 -0.10 19 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.08 -0.14 18 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 2.57 -0.10 20 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.06 -0.06 22 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 3.57 -0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.98 -0.11 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.58 -0.03 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.98 -0.11 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.08 -0.01 36 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.08 -0.01 39 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.08 -0.01 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 -0.02 18 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 186 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.28 -0.04 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.42 -0.04 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.59 -0.06 19 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.79 -0.08 19 0 0 0
30DEC26 15.00 P 0.99 0.99 0.99 1.05 -0.08 19 10 19 +10
30DEC26 15.50 P 0.00 0.00 0.00 1.34 -0.09 19 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.66 -0.05 19 0 26 0
30DEC26 16.50 P 0.00 0.00 0.00 2.02 -0.10 20 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.40 -0.11 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.81 -0.12 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.24 -0.12 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.69 -0.12 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.15 -0.12 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.62 -0.13 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.12 -0.12 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.10 -0.05 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.08 -0.03 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.08 -0.01 35 0 0 0
TOTAL PUT 110 2,351 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 44.14
26FEB26 29.00 C 0.00 0.00 0.00 15.14 +0.19 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 14.14 +0.24 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 13.38 +0.48 443 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 12.14 +0.23 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 11.17 +0.26 256 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 10.14 +0.22 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 9.14 +0.23 0 0 277 0
26FEB26 36.00 C 0.00 0.00 0.00 8.14 0.00 0 0 2 0
26FEB26 37.00 C 0.00 0.00 0.00 7.14 +0.24 0 0 1 0
26FEB26 38.00 C 0.00 0.00 0.00 6.14 +0.23 0 0 70 0
26FEB26 39.00 C 0.00 0.00 0.00 5.14 +0.23 0 0 245 0
26FEB26 40.00 C 0.00 0.00 0.00 4.14 +0.23 0 0 536 0
26FEB26 41.00 C 3.40 3.40 3.40 3.14 +0.23 0 2 1,234 -2
26FEB26 42.00 C 2.10 2.10 2.10 2.14 +0.21 0 4 553 -4
26FEB26 43.00 C 1.22 1.42 1.19 1.17 +0.13 34 76 274 +6
26FEB26 44.00 C 0.70 0.70 0.70 0.37 -0.05 31 15 497 0
26FEB26 45.00 C 0.15 0.15 0.06 0.06 -0.06 34 16 1,307 -10
26FEB26 46.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 276 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 328 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 74 0 200 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 89 0 186 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 104 0 189 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 138 0 110 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 24.36 +0.03 144 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 23.19 +0.24 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 22.19 +0.26 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 21.43 +0.38 129 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 20.50 +0.57 128 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 19.20 +0.28 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 18.21 +0.26 61 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 17.21 +0.23 51 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 16.21 +0.23 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 15.21 +0.23 0 0 1 0
30MAR26 30.00 C 0.00 0.00 0.00 14.33 +0.35 72 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 13.38 +0.31 71 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 12.32 +0.29 60 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 11.23 +0.22 37 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 10.23 +0.13 31 0 32 0
30MAR26 35.00 C 0.00 0.00 0.00 9.24 +0.20 32 0 148 0
30MAR26 36.00 C 0.00 0.00 0.00 8.50 +0.36 51 0 55 0
30MAR26 37.00 C 0.00 0.00 0.00 7.35 +0.29 37 0 137 0
30MAR26 38.00 C 0.00 0.00 0.00 6.28 +0.19 27 0 90 0
30MAR26 39.00 C 0.00 0.00 0.00 5.55 +0.19 37 0 274 0
30MAR26 40.00 C 0.00 0.00 0.00 4.41 +0.13 26 0 813 0
30MAR26 41.00 C 0.00 0.00 0.00 3.58 +0.11 27 0 265 0
30MAR26 42.00 C 3.00 3.00 3.00 2.97 +0.18 31 4 503 -4
30MAR26 43.00 C 2.53 2.54 2.50 2.24 +0.07 29 51 191 +21
30MAR26 44.00 C 1.69 1.72 1.69 1.72 +0.03 30 17 385 +2
30MAR26 45.00 C 1.29 1.50 1.29 1.29 +0.01 30 58 446 +47
30MAR26 46.00 C 0.97 1.15 0.96 0.96 +0.02 31 44 657 +7
30MAR26 47.00 C 0.72 0.72 0.71 0.67 +0.01 31 15 197 0
30MAR26 48.00 C 0.54 0.54 0.53 0.46 +0.01 31 45 181 +4
30MAR26 49.00 C 0.50 0.50 0.50 0.30 0.00 30 3 116 +3
30MAR26 50.00 C 0.31 0.31 0.31 0.19 -0.01 30 5 65 0
30MAR26 52.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 55 0
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 14.33 +0.24 44 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.38 +0.26 46 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 12.32 +0.20 35 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.49 +0.35 45 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.31 +0.21 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.35 +0.21 28 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.50 +0.31 34 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 7.43 +0.15 27 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.77 +0.20 35 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.66 +0.13 28 0 62 0
29APR26 40.00 C 0.00 0.00 0.00 4.76 +0.13 26 0 33 0
29APR26 41.00 C 0.00 0.00 0.00 4.28 +0.30 31 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 3.42 +0.07 28 0 514 0
29APR26 43.00 C 3.13 3.13 3.13 2.79 +0.02 28 15 694 -15
29APR26 44.00 C 2.51 2.51 2.37 2.29 +0.04 28 35 672 -15
29APR26 45.00 C 1.95 1.95 1.88 1.88 +0.04 29 5 143 +1
29APR26 46.00 C 1.58 1.58 1.53 1.52 +0.04 30 11 188 +10
29APR26 47.00 C 1.30 1.42 1.30 1.18 +0.03 29 17 67 0
29APR26 48.00 C 0.00 0.00 0.00 0.91 +0.02 29 0 58 0
29APR26 49.00 C 0.81 0.81 0.81 0.69 +0.01 29 9 24 +9
29APR26 50.00 C 0.00 0.00 0.00 0.51 0.00 29 0 60 0
29APR26 52.50 C 0.00 0.00 0.00 0.23 -0.01 29 0 16 0
29APR26 55.00 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.34 -0.05 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.76 +0.62 45 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.46 +0.08 29 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.74 +0.49 37 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.63 +0.44 30 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.66 +0.20 28 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.77 +0.12 27 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.95 -0.09 27 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 5.41 +0.18 31 0 30 0
28MAY26 41.00 C 0.00 0.00 0.00 4.50 +0.09 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 3.88 +0.10 28 0 137 0
28MAY26 43.00 C 3.57 3.57 3.57 3.25 +0.03 28 15 189 0
28MAY26 44.00 C 2.75 2.75 2.75 2.74 +0.02 28 20 196 +20
28MAY26 45.00 C 0.00 0.00 0.00 2.31 +0.02 28 0 153 0
28MAY26 46.00 C 0.00 0.00 0.00 1.93 +0.01 29 0 60 0
28MAY26 47.00 C 0.00 0.00 0.00 1.61 +0.03 29 0 135 0
28MAY26 48.00 C 0.00 0.00 0.00 1.30 +0.02 29 0 221 0
28MAY26 49.00 C 1.28 1.28 1.28 1.05 +0.02 29 30 192 +30
28MAY26 50.00 C 1.02 1.02 1.02 0.83 +0.01 29 1 177 +1
28MAY26 52.50 C 0.66 0.70 0.66 0.45 0.00 29 30 45 +30
28MAY26 55.00 C 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
28MAY26 57.50 C 0.25 0.25 0.25 0.12 0.00 29 2 2 +2
29JUN26 21.00 C 0.00 0.00 0.00 23.19 +0.06 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.63 +0.49 78 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.49 +0.17 64 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.50 +0.34 60 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.20 +0.11 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.45 +0.26 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.22 +0.01 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.47 +0.24 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.51 +0.26 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.60 +0.41 43 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.68 +0.56 42 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.59 -0.02 35 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.76 +0.62 38 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.67 +0.29 32 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 9.74 +0.05 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.84 +0.53 31 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.90 0.00 29 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.94 +0.29 26 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.29 +0.04 29 0 16 0
29JUN26 40.00 C 0.00 0.00 0.00 5.66 +0.43 30 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 4.95 +0.23 30 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 4.22 +0.08 28 0 216 0
29JUN26 43.00 C 3.50 3.50 3.50 3.70 +0.20 29 2 118 0
29JUN26 44.00 C 0.00 0.00 0.00 3.04 +0.03 28 0 3,383 0
29JUN26 45.00 C 0.00 0.00 0.00 2.60 +0.03 28 0 70 0
29JUN26 46.00 C 0.00 0.00 0.00 2.22 +0.04 28 0 32 0
29JUN26 47.00 C 0.00 0.00 0.00 1.89 +0.06 28 0 207 0
29JUN26 48.00 C 0.00 0.00 0.00 1.56 +0.04 28 0 130 0
29JUN26 49.00 C 0.00 0.00 0.00 1.29 +0.05 28 0 81 0
29JUN26 50.00 C 1.30 1.30 1.29 1.06 +0.03 28 5 432 +5
29JUN26 52.50 C 0.00 0.00 0.00 0.61 +0.01 28 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.35 0.00 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 0.19 0.00 28 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 18.45 +0.25 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 17.42 +0.16 34 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.47 +0.21 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.75 +0.49 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.60 +0.31 36 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.68 +0.35 36 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.59 -0.02 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.76 +0.30 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.67 +0.29 27 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.84 +0.15 29 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 9.26 +0.35 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.13 +0.04 28 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.28 -0.01 27 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.59 -0.06 27 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.93 +0.07 27 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.25 +0.02 27 0 162 0
29SEP26 42.00 C 0.00 0.00 0.00 4.70 -0.05 27 0 253 0
29SEP26 43.00 C 0.00 0.00 0.00 4.26 +0.06 28 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 3.79 +0.04 28 0 37 0
29SEP26 45.00 C 0.00 0.00 0.00 3.38 +0.04 29 0 138 0
29SEP26 46.00 C 0.00 0.00 0.00 3.00 +0.03 29 0 224 0
29SEP26 47.00 C 0.00 0.00 0.00 2.68 +0.05 29 0 16 0
29SEP26 48.00 C 2.51 2.51 2.51 2.38 +0.06 29 15 48 +15
29SEP26 49.00 C 0.00 0.00 0.00 2.08 +0.06 29 0 2 0
29SEP26 50.00 C 0.00 0.00 0.00 1.82 +0.04 29 0 16 0
29SEP26 52.50 C 0.00 0.00 0.00 1.29 +0.04 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.89 +0.04 29 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.60 +0.02 29 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 15.75 +0.48 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.60 +0.28 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.68 +0.30 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.64 +0.03 27 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.77 +0.22 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.89 +0.22 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.96 +0.10 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.26 +0.17 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.46 +0.17 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.76 +0.12 27 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.11 +0.13 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.53 +0.13 27 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.96 +0.10 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.46 +0.10 28 0 10 0
30DEC26 43.00 C 0.00 0.00 0.00 4.96 +0.09 28 0 50 0
30DEC26 44.00 C 0.00 0.00 0.00 4.53 +0.08 28 0 212 0
30DEC26 45.00 C 0.00 0.00 0.00 4.11 +0.08 28 0 104 0
30DEC26 46.00 C 0.00 0.00 0.00 3.73 +0.07 28 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 3.38 +0.06 28 0 172 0
30DEC26 48.00 C 0.00 0.00 0.00 3.04 +0.05 28 0 235 0
30DEC26 49.00 C 0.00 0.00 0.00 2.76 +0.05 28 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 2.48 +0.04 28 0 107 0
30DEC26 52.50 C 0.00 0.00 0.00 1.93 +0.05 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.52 +0.05 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.16 +0.05 29 0 0 0
TOTAL CALL 567 23,949 +163
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 315 0 210 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 292 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 269 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 247 0 30 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 226 0 117 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 205 0 30 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 185 0 216 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 164 0 166 0
26FEB26 37.00 P 0.01 0.01 0.01 0.01 0.00 144 45 636 +45
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 1,830 0
26FEB26 39.00 P 0.02 0.02 0.02 0.01 0.00 106 30 1,231 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 798 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 272 0
26FEB26 42.00 P 0.02 0.02 0.02 0.01 -0.02 48 2 431 0
26FEB26 43.00 P 0.02 0.02 0.02 0.03 -0.11 35 3 345 -3
26FEB26 44.00 P 0.00 0.00 0.00 0.25 -0.27 34 0 420 0
26FEB26 45.00 P 0.78 0.78 0.65 0.94 -0.31 38 18 51 -3
26FEB26 46.00 P 1.87 1.90 1.87 1.92 -0.21 59 22 55 +8
26FEB26 47.00 P 0.00 0.00 0.00 2.89 -0.21 71 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 3.89 -0.22 90 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 4.90 -0.21 113 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.86 -0.27 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 8.42 -0.20 183 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 10.89 -0.21 199 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 13.36 -0.26 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 19 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 88 0 226 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 7 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 73 0 235 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 112 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 63 0 173 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 59 0 64 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 144 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 400 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 153 0
30MAR26 32.00 P 0.03 0.03 0.03 0.01 0.00 43 20 1,887 -20
30MAR26 33.00 P 0.03 0.03 0.03 0.01 0.00 39 20 272 -20
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 468 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 262 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 271 0
30MAR26 37.00 P 0.06 0.06 0.06 0.04 -0.02 31 10 1,317 0
30MAR26 38.00 P 0.00 0.00 0.00 0.08 -0.03 30 0 918 0
30MAR26 39.00 P 0.00 0.00 0.00 0.15 -0.04 30 0 455 0
30MAR26 40.00 P 0.22 0.22 0.22 0.26 -0.07 30 10 746 +10
30MAR26 41.00 P 0.00 0.00 0.00 0.44 -0.09 30 0 481 0
30MAR26 42.00 P 0.65 0.68 0.64 0.69 -0.12 30 56 968 +50
30MAR26 43.00 P 1.02 1.05 0.95 1.05 -0.14 30 40 332 +8
30MAR26 44.00 P 1.40 1.54 1.34 1.54 -0.14 31 55 294 +1
30MAR26 45.00 P 1.85 2.08 1.85 2.11 -0.17 31 9 65 +5
30MAR26 46.00 P 2.53 2.80 2.53 2.77 -0.22 32 48 248 +18
30MAR26 47.00 P 0.00 0.00 0.00 3.52 -0.23 33 0 0 0
30MAR26 48.00 P 4.03 4.03 4.02 4.34 -0.24 34 17 17 +17
30MAR26 49.00 P 0.00 0.00 0.00 5.01 -0.30 28 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.15 -0.16 37 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 8.49 -0.17 40 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.89 -0.27 41 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.36 -0.26 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 0.00 31 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 91 0
29APR26 37.00 P 0.00 0.00 0.00 0.16 -0.02 29 0 173 0
29APR26 38.00 P 0.00 0.00 0.00 0.24 -0.05 29 0 72 0
29APR26 39.00 P 0.34 0.34 0.34 0.37 -0.07 29 15 221 0
29APR26 40.00 P 0.00 0.00 0.00 0.55 -0.09 29 0 443 0
29APR26 41.00 P 0.00 0.00 0.00 0.80 -0.10 29 0 514 0
29APR26 42.00 P 0.00 0.00 0.00 1.13 -0.10 29 0 581 0
29APR26 43.00 P 1.43 1.43 1.43 1.53 -0.12 29 15 850 0
29APR26 44.00 P 2.00 2.03 2.00 2.03 -0.13 30 52 681 +31
29APR26 45.00 P 0.00 0.00 0.00 2.59 -0.14 30 0 83 0
29APR26 46.00 P 0.00 0.00 0.00 3.24 -0.17 30 0 21 0
29APR26 47.00 P 0.00 0.00 0.00 3.93 -0.18 31 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 4.55 -0.33 29 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 5.23 -0.51 27 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 6.27 -0.04 31 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.62 -0.19 35 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.97 -0.26 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.36 -0.26 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 0.00 30 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.08 -0.02 29 0 3 0
28MAY26 35.00 P 0.16 0.16 0.16 0.12 -0.03 29 3 45 -3
28MAY26 36.00 P 0.00 0.00 0.00 0.19 -0.05 29 0 130 0
28MAY26 37.00 P 0.00 0.00 0.00 0.29 -0.05 29 0 53 0
28MAY26 38.00 P 0.42 0.42 0.42 0.43 -0.05 29 1 168 0
28MAY26 39.00 P 0.00 0.00 0.00 0.60 -0.07 28 0 52 0
28MAY26 40.00 P 0.00 0.00 0.00 0.83 -0.08 28 0 314 0
28MAY26 41.00 P 0.00 0.00 0.00 1.11 -0.10 28 0 514 0
28MAY26 42.00 P 0.00 0.00 0.00 1.47 -0.10 28 0 391 0
28MAY26 43.00 P 1.73 1.73 1.73 1.90 -0.11 29 15 146 +15
28MAY26 44.00 P 2.20 2.20 2.20 2.39 -0.12 29 30 169 0
28MAY26 45.00 P 0.00 0.00 0.00 2.95 -0.13 29 0 60 0
28MAY26 46.00 P 0.00 0.00 0.00 3.57 -0.16 29 0 52 0
28MAY26 47.00 P 0.00 0.00 0.00 4.04 -0.44 27 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 4.99 -0.22 30 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 5.51 -0.49 27 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 6.27 -0.57 26 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.75 -0.06 32 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.97 -0.26 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.45 -0.49 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 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 39 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 34 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 0.03 -0.01 29 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 6 0
29JUN26 32.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.12 -0.03 28 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.19 -0.03 28 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.29 -0.03 28 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.40 -0.04 28 0 3,364 0
29JUN26 37.00 P 0.00 0.00 0.00 0.56 -0.05 28 0 239 0
29JUN26 38.00 P 0.00 0.00 0.00 0.76 -0.07 28 0 31 0
29JUN26 39.00 P 0.00 0.00 0.00 0.99 -0.09 27 0 59 0
29JUN26 40.00 P 0.00 0.00 0.00 1.30 -0.09 27 0 236 0
29JUN26 41.00 P 0.00 0.00 0.00 1.65 -0.11 27 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 2.07 -0.12 27 0 51 0
29JUN26 43.00 P 0.00 0.00 0.00 2.56 -0.11 28 0 126 0
29JUN26 44.00 P 0.00 0.00 0.00 3.11 -0.13 28 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 3.71 -0.09 28 0 60 0
29JUN26 46.00 P 0.00 0.00 0.00 4.36 -0.12 28 0 45 0
29JUN26 47.00 P 0.00 0.00 0.00 5.15 -0.07 29 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 5.72 -0.40 28 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 6.62 -0.12 29 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.41 +0.04 29 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 9.45 -0.18 28 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.60 -0.43 26 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.10 -0.28 30 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 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 -0.02 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.15 -0.02 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.22 -0.02 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.31 -0.03 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.41 -0.03 29 0 8 0
29SEP26 34.00 P 0.00 0.00 0.00 0.53 -0.06 28 0 86 0
29SEP26 35.00 P 0.00 0.00 0.00 0.72 -0.05 29 0 370 0
29SEP26 36.00 P 0.00 0.00 0.00 0.91 -0.04 28 0 154 0
29SEP26 37.00 P 0.00 0.00 0.00 1.13 -0.06 28 0 88 0
29SEP26 38.00 P 0.00 0.00 0.00 1.40 -0.08 28 0 184 0
29SEP26 39.00 P 0.00 0.00 0.00 1.71 -0.08 28 0 481 0
29SEP26 40.00 P 0.00 0.00 0.00 2.06 -0.10 28 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 2.45 -0.10 28 0 257 0
29SEP26 42.00 P 0.00 0.00 0.00 2.92 -0.09 28 0 118 0
29SEP26 43.00 P 0.00 0.00 0.00 3.41 -0.12 28 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 3.97 -0.11 28 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 4.57 -0.11 29 0 119 0
29SEP26 46.00 P 0.00 0.00 0.00 5.20 -0.13 29 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.88 -0.11 29 0 30 0
29SEP26 48.00 P 0.00 0.00 0.00 6.73 -0.02 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 7.44 -0.08 30 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.09 -0.22 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.28 -0.10 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.32 -0.21 31 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 14.55 -0.30 32 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.25 -0.02 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.33 -0.03 29 0 19 0
30DEC26 31.00 P 0.00 0.00 0.00 0.44 -0.04 29 0 42 0
30DEC26 32.00 P 0.00 0.00 0.00 0.58 -0.04 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.73 -0.04 29 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 0.91 -0.05 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 1.15 -0.08 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.41 -0.08 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.70 -0.09 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.03 -0.10 29 0 121 0
30DEC26 39.00 P 0.00 0.00 0.00 2.39 -0.12 29 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 2.80 -0.12 29 0 280 0
30DEC26 41.00 P 0.00 0.00 0.00 3.23 -0.14 29 0 16 0
30DEC26 42.00 P 0.00 0.00 0.00 3.72 -0.14 29 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 4.22 -0.16 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.79 -0.16 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.37 -0.16 30 0 105 0
30DEC26 46.00 P 0.00 0.00 0.00 5.99 -0.18 30 0 90 0
30DEC26 47.00 P 0.00 0.00 0.00 6.65 -0.18 30 0 40 0
30DEC26 48.00 P 0.00 0.00 0.00 7.32 -0.20 30 0 20 0
30DEC26 49.00 P 0.00 0.00 0.00 8.05 -0.20 30 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 8.79 -0.20 30 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 10.76 -0.21 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.87 -0.22 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.08 -0.24 33 0 0 0
TOTAL PUT 536 32,020 +159
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$ 9.99
26FEB26 5.00 C 0.00 0.00 0.00 5.02 -0.05 702 0 20 0
26FEB26 5.25 C 0.00 0.00 0.00 4.77 -0.05 658 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.52 -0.11 615 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 4.27 -0.06 575 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.01 -0.06 499 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.76 -0.06 464 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.50 -0.07 384 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.27 -0.08 427 0 165 0
26FEB26 7.00 C 0.00 0.00 0.00 3.01 -0.12 365 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.77 -0.11 360 0 16 0
26FEB26 7.50 C 2.62 2.62 2.62 2.52 -0.08 328 1 405 -1
26FEB26 7.75 C 0.00 0.00 0.00 2.27 -0.08 297 0 485 0
26FEB26 8.00 C 0.00 0.00 0.00 2.02 -0.08 266 0 888 0
26FEB26 8.25 C 1.73 1.73 1.73 1.78 -0.07 252 4 1,463 -4
26FEB26 8.50 C 0.00 0.00 0.00 1.49 -0.09 0 0 1,036 0
26FEB26 8.75 C 0.00 0.00 0.00 1.28 -0.05 189 0 537 0
26FEB26 9.00 C 0.00 0.00 0.00 1.00 -0.08 114 0 680 0
26FEB26 9.25 C 0.00 0.00 0.00 0.74 -0.10 0 0 950 0
26FEB26 9.50 C 0.50 0.50 0.50 0.51 -0.08 76 10 1,757 0
26FEB26 9.75 C 0.30 0.44 0.30 0.27 -0.10 53 62 1,529 -15
26FEB26 10.00 C 0.21 0.24 0.10 0.11 -0.09 54 486 1,323 -408
26FEB26 10.50 C 0.03 0.03 0.02 0.01 -0.03 63 84 3,067 -22
26FEB26 11.00 C 0.01 0.01 0.01 0.01 0.00 106 2 4,176 -2
26FEB26 11.50 C 0.01 0.01 0.01 0.01 0.00 144 9 1,469 -9
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 179 0 1,232 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 212 0 972 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 242 0 576 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 271 0 135 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 298 0 274 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 323 0 30 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 348 0 25 0
30MAR26 3.70 C 0.00 0.00 0.00 6.30 -0.11 107 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 6.20 -0.16 99 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 6.10 -0.20 83 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 6.02 -0.05 148 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.89 -0.08 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.80 -0.07 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.70 -0.09 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.60 -0.10 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.49 -0.08 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.40 -0.07 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.30 -0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.22 -0.05 118 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.12 -0.05 115 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.02 -0.12 112 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.77 -0.05 104 0 53 0
30MAR26 5.50 C 0.00 0.00 0.00 4.52 -0.11 97 0 6 0
30MAR26 5.75 C 0.00 0.00 0.00 4.27 -0.11 90 0 16 0
30MAR26 6.00 C 0.00 0.00 0.00 4.03 -0.05 90 0 25 0
30MAR26 6.25 C 0.00 0.00 0.00 3.76 -0.07 65 0 20 0
30MAR26 6.50 C 0.00 0.00 0.00 3.52 -0.07 70 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.27 -0.08 64 0 2 0
30MAR26 7.00 C 0.00 0.00 0.00 3.10 -0.03 88 0 15 0
30MAR26 7.25 C 0.00 0.00 0.00 2.78 -0.14 59 0 82 0
30MAR26 7.50 C 0.00 0.00 0.00 2.52 -0.15 48 0 119 0
30MAR26 7.75 C 0.00 0.00 0.00 2.35 -0.08 68 0 507 0
30MAR26 8.00 C 2.00 2.00 2.00 2.06 -0.13 52 5 185 +5
30MAR26 8.25 C 0.00 0.00 0.00 1.78 -0.16 37 0 381 0
30MAR26 8.50 C 1.61 1.61 1.61 1.61 -0.12 50 4 691 +4
30MAR26 8.75 C 0.00 0.00 0.00 1.44 -0.08 54 0 603 0
30MAR26 9.00 C 0.00 0.00 0.00 1.21 -0.11 49 0 1,549 0
30MAR26 9.25 C 0.00 0.00 0.00 1.04 -0.10 50 0 1,150 0
30MAR26 9.50 C 0.00 0.00 0.00 0.89 -0.08 51 0 1,159 0
30MAR26 9.75 C 0.70 0.70 0.70 0.73 -0.09 49 80 723 0
30MAR26 10.00 C 0.60 0.70 0.60 0.60 -0.09 49 141 1,281 -49
30MAR26 10.50 C 0.42 0.43 0.42 0.40 -0.07 49 6 1,283 +5
30MAR26 11.00 C 0.28 0.28 0.27 0.26 -0.05 50 201 1,560 -195
30MAR26 11.50 C 0.17 0.20 0.17 0.15 -0.04 49 46 2,052 +24
30MAR26 12.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 1,675 0
30MAR26 12.50 C 0.00 0.00 0.00 0.05 -0.02 49 0 1,191 0
30MAR26 13.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 2,092 0
30MAR26 13.50 C 0.04 0.04 0.04 0.02 -0.01 52 20 1,124 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 795 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 267 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 635 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 475 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 608 0
29APR26 5.00 C 0.00 0.00 0.00 5.02 -0.12 70 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.77 -0.05 63 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.52 -0.14 57 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.28 -0.10 63 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.03 -0.12 57 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.79 -0.10 59 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.52 -0.13 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.27 -0.13 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.10 -0.03 61 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.82 -0.15 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.60 -0.13 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.38 -0.12 51 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.16 -0.07 50 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 1.88 -0.09 41 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.73 -0.14 47 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.58 -0.09 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.42 -0.07 51 0 98 0
29APR26 9.25 C 0.00 0.00 0.00 1.25 0.00 50 0 913 0
29APR26 9.50 C 0.00 0.00 0.00 1.08 -0.09 48 0 1,015 0
29APR26 9.75 C 0.00 0.00 0.00 0.94 -0.09 48 0 206 0
29APR26 10.00 C 0.88 0.88 0.84 0.82 -0.08 48 300 1,839 0
29APR26 10.50 C 0.63 0.63 0.63 0.62 -0.06 49 2 672 0
29APR26 11.00 C 0.44 0.44 0.44 0.44 -0.06 48 10 805 0
29APR26 11.50 C 0.00 0.00 0.00 0.32 -0.04 48 0 867 0
29APR26 12.00 C 0.00 0.00 0.00 0.22 -0.04 47 0 714 0
29APR26 12.50 C 0.19 0.19 0.19 0.16 -0.02 48 200 1,031 +60
29APR26 13.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 180 0
29APR26 13.50 C 0.00 0.00 0.00 0.07 -0.02 48 0 259 0
29APR26 14.00 C 0.09 0.09 0.09 0.05 -0.01 48 4 211 +4
29APR26 14.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 120 0
29APR26 15.00 C 0.06 0.06 0.06 0.02 -0.01 48 10 80 +10
28MAY26 5.00 C 0.00 0.00 0.00 5.08 -0.08 82 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 4.83 -0.07 77 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 4.52 -0.14 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 4.28 -0.21 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.04 -0.20 45 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.79 -0.20 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.56 -0.09 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.30 -0.14 38 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.13 -0.13 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.83 -0.19 40 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.65 -0.12 47 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.39 -0.20 41 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.27 -0.02 50 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.01 -0.17 44 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.86 -0.13 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.64 -0.08 44 0 5 0
28MAY26 9.00 C 0.00 0.00 0.00 1.48 -0.07 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.39 -0.02 48 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.23 -0.10 47 0 61 0
28MAY26 9.75 C 0.00 0.00 0.00 1.11 -0.08 48 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.98 -0.08 47 0 18 0
28MAY26 10.50 C 0.00 0.00 0.00 0.78 -0.07 48 0 136 0
28MAY26 11.00 C 0.00 0.00 0.00 0.62 -0.05 48 0 421 0
28MAY26 11.50 C 0.00 0.00 0.00 0.47 -0.05 48 0 400 0
28MAY26 12.00 C 0.00 0.00 0.00 0.36 -0.04 48 0 646 0
28MAY26 12.50 C 0.00 0.00 0.00 0.27 -0.04 48 0 391 0
28MAY26 13.00 C 0.00 0.00 0.00 0.20 -0.03 47 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.15 -0.02 48 0 45 0
28MAY26 14.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 117 0
28MAY26 14.50 C 0.14 0.14 0.14 0.08 -0.02 47 30 30 +30
28MAY26 15.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 60 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 5.08 -0.09 75 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.83 -0.11 70 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.52 -0.16 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.30 -0.20 51 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.05 -0.19 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.79 -0.20 35 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.59 -0.17 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.31 -0.13 39 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.16 -0.14 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.99 -0.08 56 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 2.68 -0.18 46 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 2.45 -0.20 44 0 744 0
29JUN26 8.00 C 0.00 0.00 0.00 2.27 -0.18 45 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 2.13 -0.13 49 0 160 0
29JUN26 8.50 C 0.00 0.00 0.00 1.87 -0.21 43 0 632 0
29JUN26 8.75 C 0.00 0.00 0.00 1.74 -0.17 46 0 46 0
29JUN26 9.00 C 0.00 0.00 0.00 1.57 -0.11 45 0 744 0
29JUN26 9.25 C 0.00 0.00 0.00 1.49 -0.11 48 0 76 0
29JUN26 9.50 C 0.00 0.00 0.00 1.35 -0.10 48 0 48 0
29JUN26 9.75 C 0.00 0.00 0.00 1.23 -0.09 48 0 122 0
29JUN26 10.00 C 1.12 1.12 1.12 1.11 -0.09 48 27 177 +16
29JUN26 10.50 C 0.00 0.00 0.00 0.90 -0.08 48 0 381 0
29JUN26 11.00 C 0.00 0.00 0.00 0.72 -0.08 48 0 1,520 0
29JUN26 11.50 C 0.67 0.69 0.67 0.58 -0.07 48 3 496 +2
29JUN26 12.00 C 0.57 0.57 0.57 0.46 -0.06 48 1 49 0
29JUN26 12.50 C 0.00 0.00 0.00 0.36 -0.06 47 0 241 0
29JUN26 13.00 C 0.41 0.41 0.41 0.28 -0.05 47 2 187 -2
29JUN26 13.50 C 0.00 0.00 0.00 0.22 -0.05 47 0 91 0
29JUN26 14.00 C 0.00 0.00 0.00 0.17 -0.04 47 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.13 -0.04 47 0 90 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 3 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 -0.02 47 0 256 0
29JUN26 16.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 3 0
29SEP26 5.00 C 0.00 0.00 0.00 5.08 -0.09 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.83 -0.11 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.58 -0.12 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.34 -0.16 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.12 -0.12 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.90 -0.11 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.67 -0.13 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.44 -0.17 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.25 -0.15 48 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 3.04 -0.16 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.83 -0.16 45 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 2.72 -0.10 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.54 -0.09 48 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 2.30 -0.20 45 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 2.28 -0.05 51 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 2.13 0.00 50 0 9 0
29SEP26 9.00 C 0.00 0.00 0.00 1.95 -0.10 48 0 1,007 0
29SEP26 9.25 C 0.00 0.00 0.00 1.80 -0.11 48 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 1.67 -0.12 47 0 12 0
29SEP26 9.75 C 0.00 0.00 0.00 1.61 -0.05 49 0 91 0
29SEP26 10.00 C 0.00 0.00 0.00 1.47 -0.06 48 0 31 0
29SEP26 10.50 C 0.00 0.00 0.00 1.28 -0.06 49 0 105 0
29SEP26 11.00 C 0.00 0.00 0.00 1.11 -0.05 49 0 229 0
29SEP26 11.50 C 0.00 0.00 0.00 0.96 -0.04 49 0 94 0
29SEP26 12.00 C 0.00 0.00 0.00 0.83 -0.03 49 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.71 -0.03 49 0 247 0
29SEP26 13.00 C 0.00 0.00 0.00 0.61 -0.03 49 0 242 0
29SEP26 13.50 C 0.00 0.00 0.00 0.52 -0.02 49 0 6 0
29SEP26 14.00 C 0.56 0.56 0.56 0.44 -0.03 48 2 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.38 -0.02 49 0 7 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 -0.02 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.23 -0.02 48 0 38 0
30DEC26 5.00 C 0.00 0.00 0.00 5.08 -0.12 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.83 -0.16 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.59 -0.18 45 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.37 -0.18 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.20 -0.11 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.97 -0.13 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.75 -0.15 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.57 -0.12 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.37 -0.13 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.24 -0.10 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.03 -0.11 46 0 7 0
30DEC26 7.75 C 0.00 0.00 0.00 2.87 -0.09 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.72 -0.10 46 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 2.58 -0.06 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.44 -0.04 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.28 -0.10 46 0 3 0
30DEC26 9.00 C 0.00 0.00 0.00 2.15 -0.10 46 0 34 0
30DEC26 9.25 C 0.00 0.00 0.00 2.05 -0.09 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.92 -0.10 46 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.84 -0.05 47 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.72 -0.07 47 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 1.53 -0.07 47 0 20 0
30DEC26 11.00 C 0.00 0.00 0.00 1.37 -0.06 47 0 50 0
30DEC26 11.50 C 0.00 0.00 0.00 1.23 -0.06 48 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 1.11 -0.04 48 0 37 0
30DEC26 12.50 C 0.00 0.00 0.00 0.99 -0.04 48 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.87 -0.04 48 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.78 -0.03 48 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.68 -0.04 48 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.61 -0.03 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 -0.03 48 0 1 0
TOTAL CALL 1,752 67,691 -547
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 598 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 560 0 16 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 522 0 33 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 486 0 45 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 452 0 45 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 419 0 536 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 388 0 784 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 357 0 1,336 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 328 0 785 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 300 0 1,649 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 273 0 897 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 245 0 1,351 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 218 0 2,833 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 192 0 2,042 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 166 0 1,372 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 1,500 0
26FEB26 9.00 P 0.01 0.01 0.01 0.01 0.00 115 25 2,105 -25
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 1,588 0
26FEB26 9.50 P 0.03 0.03 0.02 0.01 -0.01 64 29 2,339 -2
26FEB26 9.75 P 0.06 0.08 0.06 0.03 -0.02 53 7 1,058 0
26FEB26 10.00 P 0.15 0.15 0.13 0.12 -0.01 55 65 2,190 -11
26FEB26 10.50 P 0.52 0.52 0.34 0.52 +0.06 64 31 783 -21
26FEB26 11.00 P 0.00 0.00 0.00 1.01 +0.07 0 0 142 -45
26FEB26 11.50 P 0.00 0.00 0.00 1.51 +0.07 0 0 0 -62
26FEB26 12.00 P 0.00 0.00 0.00 2.01 +0.07 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.51 +0.07 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.01 +0.07 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.51 +0.07 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.01 +0.07 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.51 +0.07 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.01 +0.07 0 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 145 0 124 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 138 0 210 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 134 0 113 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 128 0 154 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 124 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 118 0 92 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 115 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 0.00 110 0 5 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 97 0 117 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 0 109 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 229 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3,343 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 57 100 3,070 -100
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 0.00 53 0 565 0
30MAR26 7.75 P 0.00 0.00 0.00 0.03 0.00 52 0 1,060 0
30MAR26 8.00 P 0.00 0.00 0.00 0.04 -0.01 50 2 1,309 +2
30MAR26 8.25 P 0.00 0.00 0.00 0.07 0.00 51 0 742 0
30MAR26 8.50 P 0.00 0.00 0.00 0.10 -0.01 50 0 831 0
30MAR26 8.75 P 0.14 0.15 0.14 0.14 -0.01 49 120 1,929 +4
30MAR26 9.00 P 0.20 0.20 0.19 0.20 0.00 49 264 1,909 -158
30MAR26 9.25 P 0.27 0.27 0.27 0.27 0.00 49 5 637 +5
30MAR26 9.50 P 0.36 0.36 0.36 0.35 0.00 48 12 1,361 +8
30MAR26 9.75 P 0.00 0.00 0.00 0.46 +0.01 49 0 1,077 0
30MAR26 10.00 P 0.58 0.58 0.56 0.58 +0.01 49 48 1,333 0
30MAR26 10.50 P 0.00 0.00 0.00 0.88 +0.04 49 0 646 0
30MAR26 11.00 P 0.00 0.00 0.00 1.24 +0.05 49 0 291 0
30MAR26 11.50 P 0.00 0.00 0.00 1.65 +0.07 50 0 60 0
30MAR26 12.00 P 0.00 0.00 0.00 2.08 +0.07 50 0 20 0
30MAR26 12.50 P 0.00 0.00 0.00 2.62 +0.15 64 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.05 +0.09 58 0 391 0
30MAR26 13.50 P 0.00 0.00 0.00 3.56 +0.11 66 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.07 +0.13 75 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.51 +0.04 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.06 +0.12 84 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.52 +0.06 74 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.05 +0.07 91 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 70 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 0.00 50 0 2 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 0.00 50 0 15 0
29APR26 7.25 P 0.00 0.00 0.00 0.04 0.00 49 0 63 0
29APR26 7.50 P 0.00 0.00 0.00 0.06 0.00 49 0 51 0
29APR26 7.75 P 0.00 0.00 0.00 0.08 -0.01 47 0 354 0
29APR26 8.00 P 0.12 0.12 0.12 0.12 0.00 48 3 138 +3
29APR26 8.25 P 0.00 0.00 0.00 0.16 0.00 48 0 97 0
29APR26 8.50 P 0.00 0.00 0.00 0.21 0.00 48 0 542 0
29APR26 8.75 P 0.00 0.00 0.00 0.27 0.00 47 0 223 0
29APR26 9.00 P 0.00 0.00 0.00 0.34 0.00 47 0 386 0
29APR26 9.25 P 0.39 0.39 0.39 0.42 0.00 47 1 1,586 0
29APR26 9.50 P 0.48 0.48 0.48 0.52 0.00 46 1 1,360 -1
29APR26 9.75 P 0.00 0.00 0.00 0.64 +0.02 47 0 759 0
29APR26 10.00 P 0.73 0.75 0.69 0.76 +0.02 47 32 563 +29
29APR26 10.50 P 1.03 1.03 1.03 1.06 +0.04 47 28 228 +28
29APR26 11.00 P 0.00 0.00 0.00 1.40 +0.04 47 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 1.80 +0.11 49 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 2.22 +0.05 50 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.65 +0.04 51 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.17 +0.12 58 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.60 +0.11 56 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.13 +0.17 64 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.51 +0.04 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.06 +0.12 63 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 100 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 51 0 75 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 -0.01 48 0 10 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 0.00 48 0 3 0
28MAY26 7.25 P 0.10 0.10 0.10 0.08 -0.01 47 1 31 +1
28MAY26 7.50 P 0.00 0.00 0.00 0.11 -0.01 47 0 2 0
28MAY26 7.75 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
28MAY26 8.00 P 0.20 0.20 0.20 0.20 0.00 48 30 213 +30
28MAY26 8.25 P 0.00 0.00 0.00 0.25 -0.01 48 0 131 0
28MAY26 8.50 P 0.00 0.00 0.00 0.32 0.00 48 0 318 0
28MAY26 8.75 P 0.00 0.00 0.00 0.39 +0.01 47 0 436 0
28MAY26 9.00 P 0.00 0.00 0.00 0.47 +0.01 47 0 278 0
28MAY26 9.25 P 0.00 0.00 0.00 0.56 +0.01 47 0 405 0
28MAY26 9.50 P 0.00 0.00 0.00 0.67 +0.01 47 0 94 0
28MAY26 9.75 P 0.00 0.00 0.00 0.79 +0.02 47 0 217 0
28MAY26 10.00 P 0.00 0.00 0.00 0.92 +0.02 47 0 94 0
28MAY26 10.50 P 0.00 0.00 0.00 1.21 +0.03 47 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 1.54 +0.04 47 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 1.92 +0.06 48 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.36 +0.03 51 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.79 +0.04 53 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.21 +0.02 52 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.64 +0.06 51 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.13 +0.16 55 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.52 0.00 43 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.07 +0.03 56 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.52 0.00 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.05 +0.07 59 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.55 +0.03 62 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.03 +0.09 61 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 167 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 -0.01 48 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 379 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 49 0 244 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 0.00 49 0 271 0
29JUN26 6.75 P 0.11 0.11 0.11 0.09 -0.01 48 1 800 +1
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 800 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.02 47 0 260 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 -0.01 48 0 406 0
29JUN26 7.75 P 0.00 0.00 0.00 0.25 -0.01 48 0 325 0
29JUN26 8.00 P 0.00 0.00 0.00 0.31 0.00 47 0 209 0
29JUN26 8.25 P 0.00 0.00 0.00 0.37 -0.01 47 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.45 0.00 47 0 206 0
29JUN26 8.75 P 0.53 0.53 0.49 0.53 -0.01 47 201 509 +201
29JUN26 9.00 P 0.58 0.62 0.58 0.62 -0.02 46 5 342 -4
29JUN26 9.25 P 0.71 0.73 0.71 0.73 -0.01 46 2 123 0
29JUN26 9.50 P 0.84 0.84 0.84 0.84 -0.01 46 1 553 0
29JUN26 9.75 P 0.00 0.00 0.00 0.97 0.00 46 0 334 0
29JUN26 10.00 P 0.00 0.00 0.00 1.10 0.00 46 0 192 0
29JUN26 10.50 P 0.00 0.00 0.00 1.40 +0.02 46 0 608 0
29JUN26 11.00 P 0.00 0.00 0.00 1.74 +0.04 47 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.08 +0.03 46 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 2.54 +0.10 49 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 2.93 +0.10 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.27 +0.04 43 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 3.83 +0.14 52 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.24 +0.04 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.72 +0.06 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.20 +0.15 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.70 +0.18 56 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.19 +0.10 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.66 +0.14 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.10 +0.10 54 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 50 0 17 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 0.00 49 0 139 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 19 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 0.00 49 0 15 0
29SEP26 6.00 P 0.00 0.00 0.00 0.11 0.00 48 0 235 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 0.00 48 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.18 0.00 48 0 248 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 +0.01 48 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 0.00 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.34 +0.01 48 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 0.00 48 0 356 0
29SEP26 7.75 P 0.00 0.00 0.00 0.47 +0.01 48 0 5 0
29SEP26 8.00 P 0.00 0.00 0.00 0.54 0.00 47 0 16 0
29SEP26 8.25 P 0.61 0.61 0.61 0.62 +0.01 47 4 8 +4
29SEP26 8.50 P 0.72 0.72 0.70 0.72 +0.02 47 10 17 +10
29SEP26 8.75 P 0.80 0.80 0.80 0.82 +0.02 47 1 7 +1
29SEP26 9.00 P 0.93 0.93 0.92 0.93 +0.02 47 33 33 +33
29SEP26 9.25 P 0.00 0.00 0.00 1.05 +0.02 47 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.17 +0.02 47 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 1.31 +0.03 47 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.45 +0.03 47 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 1.75 +0.04 47 0 3 0
29SEP26 11.00 P 0.00 0.00 0.00 2.08 +0.04 48 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 2.44 +0.05 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.83 +0.02 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.21 0.00 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.62 +0.12 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.03 +0.06 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.55 +0.15 54 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.93 +0.09 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.39 +0.08 52 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.81 +0.07 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.27 +0.06 51 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 0.00 49 0 207 0
30DEC26 5.25 P 0.00 0.00 0.00 0.10 0.00 48 0 66 0
30DEC26 5.50 P 0.00 0.00 0.00 0.13 0.00 48 0 122 0
30DEC26 5.75 P 0.00 0.00 0.00 0.16 0.00 48 0 14 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 0.00 48 0 158 0
30DEC26 6.25 P 0.00 0.00 0.00 0.25 +0.01 48 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.30 0.00 48 0 3 0
30DEC26 6.75 P 0.00 0.00 0.00 0.36 0.00 48 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 0.00 48 0 49 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 +0.01 48 0 97 0
30DEC26 7.50 P 0.00 0.00 0.00 0.57 +0.01 48 0 39 0
30DEC26 7.75 P 0.00 0.00 0.00 0.65 0.00 48 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 +0.02 48 0 11 0
30DEC26 8.25 P 0.00 0.00 0.00 0.85 +0.02 48 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.95 +0.02 48 0 7 0
30DEC26 8.75 P 0.00 0.00 0.00 1.06 +0.02 48 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 1.17 +0.02 48 0 205 0
30DEC26 9.25 P 0.00 0.00 0.00 1.30 +0.02 48 0 65 0
30DEC26 9.50 P 0.00 0.00 0.00 1.43 +0.02 48 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 1.57 +0.02 48 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 1.72 +0.03 48 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.03 +0.04 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.35 +0.03 48 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 2.70 +0.03 49 0 120 0
30DEC26 12.00 P 0.00 0.00 0.00 3.10 +0.07 50 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 3.46 +0.05 50 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 3.88 +0.06 51 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.26 +0.04 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.69 +0.04 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.14 +0.11 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.58 +0.09 52 0 5 0
TOTAL PUT 1,062 69,631 -69
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$ 7.32
26FEB26 4.80 C 0.00 0.00 0.00 2.52 -0.12 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 2.42 -0.07 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.07 -0.07 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.57 -0.07 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.32 -0.08 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.07 -0.08 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.82 -0.10 0 0 30 0
26FEB26 6.75 C 0.00 0.00 0.00 0.57 -0.08 0 0 30 0
26FEB26 7.00 C 0.00 0.00 0.00 0.32 -0.07 0 0 194 0
26FEB26 7.25 C 0.08 0.10 0.08 0.09 -0.07 30 115 560 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 689 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 75 0 292 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 100 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 160 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 272 0 720 0
30MAR26 4.30 C 0.00 0.00 0.00 3.05 -0.05 95 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.95 -0.05 91 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.85 -0.05 87 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.75 -0.05 83 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.65 -0.05 80 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.53 -0.11 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.46 -0.04 79 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.33 -0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.08 -0.11 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.83 -0.11 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.61 -0.05 51 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.12 -0.03 39 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.85 -0.09 25 0 15 0
30MAR26 6.75 C 0.00 0.00 0.00 0.62 -0.05 24 0 5 0
30MAR26 7.00 C 0.00 0.00 0.00 0.41 -0.07 22 0 5,184 0
30MAR26 7.25 C 0.00 0.00 0.00 0.26 -0.05 24 0 146 0
30MAR26 7.50 C 0.00 0.00 0.00 0.14 -0.05 23 0 113 0
30MAR26 7.75 C 0.00 0.00 0.00 0.08 -0.02 25 0 229 0
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 10,501 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 400 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 180 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 57 0 180 0
29APR26 4.80 C 0.00 0.00 0.00 2.56 -0.08 55 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.47 -0.05 57 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.33 -0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.14 -0.05 55 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.88 -0.06 45 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.61 -0.07 32 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.39 -0.07 36 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.15 -0.05 32 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.91 -0.07 27 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.69 -0.06 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.48 -0.07 22 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.33 -0.06 22 0 280 0
29APR26 7.50 C 0.00 0.00 0.00 0.22 -0.04 23 0 357 0
29APR26 7.75 C 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 105 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.33 -0.13 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.14 -0.08 42 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.88 -0.10 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.62 -0.09 25 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.39 -0.07 27 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.15 -0.07 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.93 -0.06 24 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.71 -0.08 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.54 -0.07 22 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.39 -0.07 22 0 220 0
28MAY26 7.50 C 0.00 0.00 0.00 0.28 -0.04 22 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.13 -0.03 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.09 -0.02 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.67 -0.07 37 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.58 -0.06 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.48 -0.05 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.38 -0.08 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.14 -0.08 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.88 -0.10 27 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.64 -0.08 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.40 -0.06 24 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.19 -0.05 26 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.96 -0.06 23 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.75 -0.09 22 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.58 -0.06 22 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 -0.05 22 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.32 -0.05 22 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.23 -0.03 22 0 0 0
29JUN26 8.00 C 0.19 0.22 0.19 0.16 -0.02 22 51 285 +49
29JUN26 8.25 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 99 0
29SEP26 4.70 C 0.00 0.00 0.00 2.69 -0.05 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.58 -0.06 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.50 -0.03 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 -0.09 32 0 6 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 -0.07 33 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.89 -0.09 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.66 -0.08 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.42 -0.07 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.22 -0.06 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.01 -0.06 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.83 -0.07 23 0 54 0
29SEP26 7.00 C 0.00 0.00 0.00 0.67 -0.06 23 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 -0.06 23 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.42 -0.04 23 0 1 0
29SEP26 7.75 C 0.00 0.00 0.00 0.32 -0.04 22 0 29 0
29SEP26 8.00 C 0.00 0.00 0.00 0.24 -0.04 22 0 44 0
29SEP26 8.25 C 0.00 0.00 0.00 0.18 -0.04 22 0 50 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.58 -0.06 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.50 -0.04 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.38 -0.09 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.15 -0.07 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.89 -0.09 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 -0.08 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.44 -0.07 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 -0.07 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.05 -0.07 22 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.89 -0.07 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.75 -0.06 22 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.62 -0.06 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.51 -0.05 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 -0.06 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 -0.04 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 -0.04 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
TOTAL CALL 166 22,689 +49
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 384 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 247 0 30 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 173 0 10 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 137 0 458 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 100 0 603 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 120 0
26FEB26 7.25 P 0.00 0.00 0.00 0.03 +0.01 38 0 615 0
26FEB26 7.50 P 0.00 0.00 0.00 0.19 +0.05 41 0 653 0
26FEB26 7.75 P 0.00 0.00 0.00 0.44 +0.07 76 0 25 -240
26FEB26 8.00 P 0.00 0.00 0.00 0.68 +0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.93 +0.07 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.47 +0.11 248 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.73 +0.12 292 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.98 +0.08 320 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.23 +0.11 346 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.48 +0.11 370 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 56 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10,000 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 89 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 0.00 25 0 20 0
30MAR26 7.00 P 0.08 0.08 0.08 0.09 +0.01 25 100 5,417 0
30MAR26 7.25 P 0.00 0.00 0.00 0.17 +0.01 24 0 145 0
30MAR26 7.50 P 0.32 0.32 0.32 0.32 +0.04 25 100 126 +91
30MAR26 7.75 P 0.00 0.00 0.00 0.50 +0.04 26 0 50 0
30MAR26 8.00 P 0.00 0.00 0.00 0.72 +0.06 28 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.96 +0.07 32 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.22 +0.08 41 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.47 +0.10 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.73 +0.11 54 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.98 +0.08 59 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.23 +0.11 63 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.48 +0.11 68 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.73 +0.12 73 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 3.23 +0.12 81 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 48 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 6.50 P 0.04 0.04 0.04 0.04 +0.01 24 25 25 +25
29APR26 6.75 P 0.00 0.00 0.00 0.07 0.00 23 0 40 0
29APR26 7.00 P 0.00 0.00 0.00 0.14 +0.02 23 0 50 0
29APR26 7.25 P 0.00 0.00 0.00 0.24 +0.02 23 0 250 0
29APR26 7.50 P 0.00 0.00 0.00 0.38 +0.03 24 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.55 +0.05 24 0 15 0
29APR26 8.00 P 0.00 0.00 0.00 0.72 +0.03 21 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.96 +0.05 25 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.22 +0.08 31 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.47 +0.07 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.73 +0.11 40 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.98 +0.08 44 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.23 +0.11 48 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.48 +0.11 51 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.29 +0.02 23 0 220 0
28MAY26 7.50 P 0.00 0.00 0.00 0.43 +0.03 24 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.60 +0.05 24 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.79 +0.09 25 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.00 +0.06 26 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.23 +0.07 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.47 +0.07 30 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.73 +0.11 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.98 +0.08 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.23 +0.11 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.48 +0.11 44 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.06 0.00 22 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 24 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 +0.01 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.27 +0.02 22 0 752 0
29JUN26 7.25 P 0.00 0.00 0.00 0.38 +0.02 21 0 600 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 +0.04 21 0 200 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 +0.03 21 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.88 +0.04 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.10 +0.06 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.32 +0.07 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.54 +0.04 18 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.78 +0.05 18 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.02 +0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.25 +0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.51 +0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.75 +0.07 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.23 +0.06 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 26 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 350 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 23 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 23 0 30 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 22 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 0.00 22 0 103 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 0.00 22 0 132 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 +0.01 22 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.02 22 0 2 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 +0.03 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.63 +0.02 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 +0.04 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 +0.04 23 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.21 +0.05 24 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 +0.05 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.62 +0.05 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.85 +0.05 24 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.08 +0.07 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.31 +0.06 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.57 +0.06 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 0.00 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.18 0.00 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.25 0.00 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.34 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.45 +0.01 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.01 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 +0.02 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.87 +0.02 22 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 +0.02 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 +0.03 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 +0.04 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.64 +0.05 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.86 +0.05 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.08 +0.05 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 +0.06 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.57 +0.06 25 0 0 0
TOTAL PUT 225 22,845 -124
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$ 4.99
26FEB26 4.00 C 0.00 0.00 0.00 1.01 +0.04 283 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.91 +0.05 257 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.81 +0.05 232 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.70 +0.04 176 0 30 0
26FEB26 4.40 C 0.00 0.00 0.00 0.61 +0.05 182 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.51 +0.05 157 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.40 +0.03 109 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.30 +0.03 86 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.20 +0.03 63 0 25 0
26FEB26 4.90 C 0.11 0.12 0.10 0.10 +0.01 38 14 353 -11
26FEB26 5.00 C 0.03 0.03 0.03 0.04 +0.01 42 4 1,515 -4
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 983 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,531 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 165 0 680 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 203 0 657 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 239 0 29 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 271 0 146 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 302 0 31 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 331 0 31 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 359 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 385 0 5 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 411 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 435 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 458 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.01 +0.04 42 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.91 +0.03 38 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.81 +0.03 34 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.62 +0.04 31 0 30 0
30MAR26 4.50 C 0.00 0.00 0.00 0.52 +0.02 27 0 5 0
30MAR26 4.60 C 0.00 0.00 0.00 0.43 +0.02 26 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.34 +0.04 24 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.26 +0.02 23 0 62 0
30MAR26 4.90 C 0.00 0.00 0.00 0.20 +0.02 24 0 261 0
30MAR26 5.00 C 0.15 0.15 0.15 0.14 +0.02 23 55 843 +40
30MAR26 5.25 C 0.06 0.06 0.05 0.05 0.00 22 56 988 +56
30MAR26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 563 0
30MAR26 5.75 C 0.01 0.01 0.01 0.01 0.00 28 200 903 +200
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 46 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 83 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 1.04 +0.06 40 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.94 +0.06 36 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.83 +0.03 29 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.73 +0.04 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.65 +0.06 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.55 +0.04 25 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.46 +0.03 23 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.39 +0.04 24 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.31 +0.02 22 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.24 +0.01 21 0 0 0
29APR26 5.00 C 0.20 0.20 0.20 0.20 +0.02 23 6 243 -6
29APR26 5.25 C 0.00 0.00 0.00 0.10 +0.01 23 0 242 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 315 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 23 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 29 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.04 +0.04 30 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.94 +0.06 28 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.86 +0.06 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.74 +0.01 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.66 +0.05 24 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.58 +0.04 24 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.48 +0.02 21 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.40 +0.02 20 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.28 0.00 21 0 10 0
28MAY26 5.00 C 0.00 0.00 0.00 0.24 +0.02 22 0 50 0
28MAY26 5.25 C 0.00 0.00 0.00 0.14 +0.01 22 0 7 0
28MAY26 5.50 C 0.09 0.09 0.09 0.08 +0.01 23 30 45 +30
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 0.00 23 0 100 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.04 +0.03 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.94 +0.02 26 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.86 +0.04 28 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.76 +0.03 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.67 +0.04 24 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.58 +0.03 23 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.50 +0.01 22 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.43 +0.03 22 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.31 +0.01 23 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 0.25 +0.01 22 0 483 0
29JUN26 5.25 C 0.00 0.00 0.00 0.15 +0.01 22 0 351 0
29JUN26 5.50 C 0.00 0.00 0.00 0.09 +0.01 23 0 350 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 0.00 23 0 564 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 750 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 22 0 286 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 28 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 30 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.05 +0.04 26 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.94 +0.02 21 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.86 +0.04 23 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.77 +0.03 22 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 +0.02 21 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.61 +0.01 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.55 +0.02 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 +0.02 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 +0.01 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 +0.01 23 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.33 +0.01 22 0 850 0
29SEP26 5.25 C 0.00 0.00 0.00 0.24 +0.01 23 0 881 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 +0.01 23 0 843 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 0.00 24 0 844 0
29SEP26 6.00 C 0.00 0.00 0.00 0.08 0.00 24 0 201 0
29SEP26 6.25 C 0.00 0.00 0.00 0.05 0.00 23 0 45 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 0.00 25 0 1 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 0.00 23 0 1 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.05 +0.03 21 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.95 +0.02 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.86 +0.01 19 0 47 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 +0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 +0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.66 +0.02 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.60 +0.02 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.54 +0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 +0.01 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.43 0.00 21 0 810 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 0.00 21 0 2,110 0
30DEC26 5.25 C 0.29 0.29 0.29 0.29 0.00 21 18 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.21 0.00 21 0 315 0
30DEC26 5.75 C 0.00 0.00 0.00 0.16 0.00 22 0 314 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 0.00 22 0 13 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 -0.01 22 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 0.00 22 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 0.00 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
TOTAL CALL 383 27,529 +305
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 155 0 1 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 132 0 119 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 25 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 87 0 130 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 160 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.01 38 0 370 0
26FEB26 5.00 P 0.03 0.03 0.03 0.03 -0.04 23 25 2,914 -25
26FEB26 5.25 P 0.23 0.24 0.23 0.26 -0.04 0 31 874 -74
26FEB26 5.50 P 0.00 0.00 0.00 0.51 -0.03 0 0 9 0
26FEB26 5.75 P 0.74 0.74 0.74 0.76 -0.03 0 2 30 0
26FEB26 6.00 P 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 25 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 22 0
30MAR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 102 0
30MAR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 22 0 170 0
30MAR26 4.80 P 0.04 0.04 0.04 0.05 -0.02 21 3 757 +3
30MAR26 4.90 P 0.00 0.00 0.00 0.08 -0.03 20 0 726 0
30MAR26 5.00 P 0.14 0.14 0.13 0.13 -0.03 21 35 1,240 +15
30MAR26 5.25 P 0.29 0.29 0.29 0.29 -0.04 20 35 1,740 +35
30MAR26 5.50 P 0.00 0.00 0.00 0.53 -0.01 28 0 898 0
30MAR26 5.75 P 0.00 0.00 0.00 0.76 -0.03 0 0 588 0
30MAR26 6.00 P 0.00 0.00 0.00 1.01 -0.03 0 0 65 0
30MAR26 6.25 P 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 3.51 -0.03 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.76 -0.03 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 20 0 53 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 22 0
29APR26 4.60 P 0.00 0.00 0.00 0.04 -0.01 21 0 571 0
29APR26 4.70 P 0.05 0.05 0.05 0.06 -0.01 21 1 131 +1
29APR26 4.80 P 0.00 0.00 0.00 0.09 -0.01 21 0 110 0
29APR26 4.90 P 0.00 0.00 0.00 0.13 -0.02 22 0 113 0
29APR26 5.00 P 0.17 0.17 0.17 0.17 -0.03 21 1 665 +1
29APR26 5.25 P 0.33 0.33 0.33 0.32 -0.04 20 50 396 0
29APR26 5.50 P 0.00 0.00 0.00 0.53 -0.05 21 0 150 0
29APR26 5.75 P 0.00 0.00 0.00 0.77 -0.04 25 0 65 0
29APR26 6.00 P 0.00 0.00 0.00 1.01 -0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 9 0
28MAY26 4.60 P 0.05 0.05 0.05 0.06 -0.01 21 1 146 +1
28MAY26 4.70 P 0.00 0.00 0.00 0.09 -0.01 21 0 204 0
28MAY26 4.80 P 0.00 0.00 0.00 0.12 -0.01 21 0 98 0
28MAY26 4.90 P 0.00 0.00 0.00 0.16 -0.02 21 0 65 0
28MAY26 5.00 P 0.00 0.00 0.00 0.21 -0.02 22 0 143 0
28MAY26 5.25 P 0.00 0.00 0.00 0.35 -0.04 20 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.79 -0.03 26 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.02 -0.04 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.27 -0.03 31 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.76 -0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.02 -0.02 42 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.26 -0.04 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.77 -0.02 52 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 21 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29JUN26 4.30 P 0.03 0.03 0.03 0.04 -0.01 21 2 19 +2
29JUN26 4.40 P 0.00 0.00 0.00 0.06 -0.01 21 0 112 0
29JUN26 4.50 P 0.06 0.06 0.06 0.08 -0.01 21 1 182 +1
29JUN26 4.60 P 0.00 0.00 0.00 0.11 -0.01 21 0 58 0
29JUN26 4.70 P 0.00 0.00 0.00 0.14 -0.02 21 0 219 0
29JUN26 4.80 P 0.00 0.00 0.00 0.19 -0.01 21 0 935 0
29JUN26 4.90 P 0.00 0.00 0.00 0.23 -0.02 21 0 730 0
29JUN26 5.00 P 0.00 0.00 0.00 0.29 -0.01 21 0 2,778 0
29JUN26 5.25 P 0.00 0.00 0.00 0.45 -0.03 21 0 445 0
29JUN26 5.50 P 0.00 0.00 0.00 0.64 -0.04 21 0 992 0
29JUN26 5.75 P 0.00 0.00 0.00 0.86 -0.03 21 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.10 -0.02 24 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.34 -0.02 25 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.55 -0.05 0 0 95 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 2.04 -0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.78 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.04 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.28 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.77 -0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.01 23 0 5 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 -0.01 23 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 -0.01 23 0 69 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 -0.01 23 0 130 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 -0.02 23 0 129 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 -0.02 23 0 114 0
29SEP26 4.70 P 0.00 0.00 0.00 0.24 -0.02 24 0 70 0
29SEP26 4.80 P 0.00 0.00 0.00 0.29 -0.02 24 0 118 0
29SEP26 4.90 P 0.00 0.00 0.00 0.34 -0.02 24 0 16 0
29SEP26 5.00 P 0.00 0.00 0.00 0.40 -0.02 24 0 1,070 0
29SEP26 5.25 P 0.00 0.00 0.00 0.55 -0.03 24 0 935 0
29SEP26 5.50 P 0.00 0.00 0.00 0.74 -0.02 25 0 306 0
29SEP26 5.75 P 0.00 0.00 0.00 0.94 -0.03 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.16 -0.03 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.39 -0.03 28 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.64 -0.03 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 -0.03 33 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.13 -0.03 36 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.39 -0.03 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.64 -0.03 43 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.89 -0.03 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.13 -0.04 46 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.38 -0.03 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 22 0 154 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 -0.01 22 0 15 0
30DEC26 4.30 P 0.00 0.00 0.00 0.13 -0.01 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.16 -0.01 22 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.01 23 0 107 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.02 23 0 45 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.02 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.03 22 0 41 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 -0.03 22 0 817 0
30DEC26 5.00 P 0.46 0.46 0.46 0.43 -0.03 23 20 2,462 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 -0.03 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 -0.03 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 -0.03 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.17 -0.04 24 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.40 -0.04 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.64 -0.03 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.89 -0.03 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.14 -0.03 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 -0.03 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.64 -0.03 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.90 -0.02 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.15 -0.03 43 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.40 -0.03 45 0 0 0
TOTAL PUT 207 32,078 -40
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$ 28.84
26FEB26 18.50 C 0.00 0.00 0.00 10.55 +0.21 571 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 9.86 +0.04 354 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.36 -0.02 335 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.04 +0.05 482 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 7.96 -0.10 382 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 6.84 -0.01 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 5.87 -0.13 220 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 4.99 +0.13 260 0 0 0
26FEB26 25.00 C 3.92 3.99 3.89 3.89 0.00 165 400 182 -320
26FEB26 26.00 C 0.00 0.00 0.00 2.88 +0.06 121 0 65 0
26FEB26 27.00 C 1.95 1.95 1.95 1.86 -0.01 72 30 71 -7
26FEB26 28.00 C 1.23 1.26 0.92 0.89 -0.06 49 32 611 0
26FEB26 29.00 C 0.38 0.55 0.29 0.23 -0.09 50 28 1,056 -23
26FEB26 30.00 C 0.16 0.16 0.11 0.03 -0.03 53 60 532 -30
26FEB26 31.00 C 0.01 0.01 0.01 0.01 0.00 69 1 384 0
26FEB26 32.00 C 0.01 0.01 0.01 0.01 0.00 94 11 403 0
26FEB26 33.00 C 0.01 0.01 0.01 0.01 0.00 118 2 548 +1
26FEB26 34.00 C 0.02 0.02 0.02 0.01 0.00 140 3 390 -3
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 161 0 416 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 181 0 131 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 200 0 77 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 218 0 27 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 236 0 165 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 253 0 104 0
30MAR26 12.00 C 0.00 0.00 0.00 16.92 -0.18 139 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 16.37 -0.12 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 15.91 +0.04 122 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 15.37 +0.01 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 14.91 -0.17 110 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 14.38 -0.21 80 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 13.88 +0.02 72 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.41 -0.26 94 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 12.88 +0.02 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.52 -0.09 110 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 11.95 -0.16 92 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.43 -0.17 82 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 10.92 -0.19 75 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 10.55 -0.08 94 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 9.96 -0.04 76 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.43 -0.19 65 0 5 0
30MAR26 20.00 C 0.00 0.00 0.00 9.04 -0.10 79 0 2 0
30MAR26 21.00 C 0.00 0.00 0.00 7.96 -0.10 59 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.06 +0.10 63 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 5.99 -0.09 48 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 4.99 -0.13 40 0 1 0
30MAR26 25.00 C 4.09 4.09 4.08 4.03 -0.12 36 20 26 +7
30MAR26 26.00 C 0.00 0.00 0.00 3.18 +0.05 36 0 51 0
30MAR26 27.00 C 2.88 2.88 2.88 2.39 -0.07 35 1 125 -1
30MAR26 28.00 C 1.96 2.05 1.96 1.75 -0.08 36 30 284 +25
30MAR26 29.00 C 1.50 1.50 1.25 1.25 -0.08 37 42 500 +42
30MAR26 30.00 C 1.20 1.20 0.87 0.87 -0.08 38 66 699 +49
30MAR26 31.00 C 0.73 0.87 0.67 0.56 -0.08 37 39 216 +16
30MAR26 32.00 C 0.62 0.62 0.62 0.35 -0.06 37 1 201 0
30MAR26 33.00 C 0.43 0.43 0.43 0.21 -0.05 37 3 219 0
30MAR26 34.00 C 0.33 0.33 0.33 0.12 -0.04 37 30 383 +30
30MAR26 35.00 C 0.25 0.25 0.25 0.07 -0.02 37 30 366 +30
30MAR26 36.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 232 0
30MAR26 37.00 C 0.15 0.15 0.15 0.02 -0.01 37 9 98 0
30MAR26 38.00 C 0.12 0.12 0.12 0.01 -0.01 37 30 243 +30
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
30MAR26 41.00 C 0.05 0.05 0.05 0.01 0.00 46 10 178 +10
29APR26 19.00 C 0.00 0.00 0.00 10.01 +0.01 56 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.52 -0.19 54 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.04 -0.10 53 0 3 0
29APR26 21.00 C 0.00 0.00 0.00 8.04 -0.13 46 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.06 -0.15 42 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.10 -0.15 39 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.21 -0.12 38 0 0 0
29APR26 25.00 C 4.30 4.35 4.25 4.30 0.00 35 390 845 +390
29APR26 26.00 C 0.00 0.00 0.00 3.52 -0.16 35 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.80 -0.07 35 0 37 0
29APR26 28.00 C 2.42 2.42 2.42 2.22 -0.07 35 15 192 +15
29APR26 29.00 C 0.00 0.00 0.00 1.76 -0.06 37 0 417 0
29APR26 30.00 C 1.45 1.70 1.38 1.35 -0.07 37 221 663 -120
29APR26 31.00 C 1.13 1.13 1.13 1.00 -0.07 37 15 358 +14
29APR26 32.00 C 0.00 0.00 0.00 0.73 -0.07 37 0 107 0
29APR26 33.00 C 0.77 0.77 0.77 0.52 -0.06 36 20 72 +20
29APR26 34.00 C 0.00 0.00 0.00 0.37 -0.05 36 0 102 0
29APR26 35.00 C 0.00 0.00 0.00 0.25 -0.04 36 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 27 0
29APR26 37.00 C 0.00 0.00 0.00 0.12 -0.02 37 0 3 0
29APR26 38.00 C 0.27 0.27 0.27 0.08 -0.02 37 3 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 234 0
28MAY26 20.00 C 0.00 0.00 0.00 9.10 -0.18 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.04 -0.25 34 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.06 -0.28 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.42 -0.01 43 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.40 -0.16 37 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.58 -0.18 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.82 -0.06 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.17 -0.09 35 0 25 0
28MAY26 28.00 C 0.00 0.00 0.00 2.62 -0.05 36 0 60 0
28MAY26 29.00 C 2.32 2.32 2.32 2.14 -0.07 36 15 103 +15
28MAY26 30.00 C 2.02 2.02 2.02 1.76 -0.05 37 15 61 +15
28MAY26 31.00 C 0.00 0.00 0.00 1.39 -0.05 37 0 42 0
28MAY26 32.00 C 0.00 0.00 0.00 1.09 -0.05 37 0 31 0
28MAY26 33.00 C 0.00 0.00 0.00 0.84 -0.05 37 0 16 0
28MAY26 34.00 C 0.00 0.00 0.00 0.64 -0.04 37 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.49 -0.03 37 0 15 0
28MAY26 36.00 C 0.00 0.00 0.00 0.36 -0.04 36 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.20 -0.02 36 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.15 -0.02 37 0 21 0
29JUN26 15.00 C 0.00 0.00 0.00 14.08 +0.22 62 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.49 -0.18 36 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.11 -0.03 58 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.65 +0.04 59 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.17 +0.06 57 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.64 -0.17 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 10.95 -0.16 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.66 -0.14 48 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.21 -0.15 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.52 -0.19 0 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 9.12 -0.16 37 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 8.04 -0.38 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.17 -0.35 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 6.53 +0.10 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.48 -0.26 32 0 25 0
29JUN26 25.00 C 0.00 0.00 0.00 4.88 -0.11 36 0 13 0
29JUN26 26.00 C 0.00 0.00 0.00 4.30 +0.19 38 0 4 0
29JUN26 27.00 C 0.00 0.00 0.00 3.56 +0.05 36 0 150 0
29JUN26 28.00 C 3.30 3.30 3.30 3.09 -0.06 38 1 92 +1
29JUN26 29.00 C 0.00 0.00 0.00 2.49 -0.09 36 0 1,084 0
29JUN26 30.00 C 0.00 0.00 0.00 2.10 -0.09 36 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 1.75 -0.08 37 0 2,296 0
29JUN26 32.00 C 0.00 0.00 0.00 1.43 -0.07 37 0 531 0
29JUN26 33.00 C 0.00 0.00 0.00 1.16 -0.07 37 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.93 -0.06 37 0 96 0
29JUN26 35.00 C 0.00 0.00 0.00 0.74 -0.06 36 0 80 0
29JUN26 36.00 C 0.00 0.00 0.00 0.59 -0.05 36 0 75 0
29JUN26 37.00 C 0.00 0.00 0.00 0.47 -0.04 37 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.37 -0.04 37 0 103 0
29JUN26 39.00 C 0.00 0.00 0.00 0.29 -0.03 36 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.17 -0.03 36 0 100 0
29SEP26 18.50 C 0.00 0.00 0.00 10.81 +0.01 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.35 -0.01 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.90 +0.19 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.31 -0.16 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.55 +0.13 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.69 -0.08 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.95 -0.04 40 0 5 0
29SEP26 24.00 C 0.00 0.00 0.00 6.15 +0.16 39 0 7 0
29SEP26 25.00 C 0.00 0.00 0.00 5.52 -0.10 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.96 -0.05 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.37 +0.15 39 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 3.71 -0.01 37 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 3.36 -0.08 38 0 17 0
29SEP26 30.00 C 0.00 0.00 0.00 2.95 -0.06 38 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 2.58 -0.06 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 2.23 -0.06 38 0 9 0
29SEP26 33.00 C 0.00 0.00 0.00 1.95 -0.06 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 1.67 -0.06 38 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 1.45 -0.06 38 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 1.24 -0.05 38 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 1.07 -0.06 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.91 -0.05 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.79 -0.04 38 0 21 0
29SEP26 40.00 C 0.00 0.00 0.00 0.67 -0.05 38 0 46 0
29SEP26 41.00 C 1.05 1.10 1.05 0.57 -0.04 38 2 31 +2
30DEC26 18.50 C 0.00 0.00 0.00 10.86 -0.04 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.35 -0.11 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.01 -0.10 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.52 -0.17 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.74 -0.22 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.05 -0.07 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 7.24 -0.15 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.58 -0.17 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.99 -0.16 37 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.51 -0.10 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.99 -0.13 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.58 +0.01 39 0 20 0
30DEC26 29.00 C 0.00 0.00 0.00 4.05 -0.12 38 0 42 0
30DEC26 30.00 C 0.00 0.00 0.00 3.67 -0.12 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 3.34 -0.10 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 3.02 -0.08 39 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 2.69 -0.08 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 2.42 -0.08 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.15 -0.08 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.93 -0.07 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.72 -0.07 38 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 1.52 -0.07 38 0 0 0
30DEC26 39.00 C 1.91 1.91 1.91 1.36 -0.03 38 2 42 +2
TOTAL CALL 1,577 18,410 +210
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 330 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 311 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 257 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 223 0 66 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 190 0 170 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 159 0 255 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 127 0 311 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,002 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 950 0
26FEB26 28.00 P 0.00 0.00 0.00 0.04 -0.06 47 3 1,081 -3
26FEB26 29.00 P 0.00 0.00 0.00 0.37 -0.10 47 0 664 0
26FEB26 30.00 P 0.96 1.13 0.94 1.20 -0.01 58 40 231 -10
26FEB26 31.00 P 1.89 1.90 1.78 2.16 -0.02 0 69 28 -79
26FEB26 32.00 P 0.00 0.00 0.00 3.16 -0.02 0 0 15 -79
26FEB26 33.00 P 0.00 0.00 0.00 4.16 -0.02 0 0 0 -10
26FEB26 34.00 P 0.00 0.00 0.00 5.16 -0.02 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 6.16 -0.02 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 7.29 +0.11 278 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 8.16 -0.02 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 9.16 -0.02 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 10.16 -0.02 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 11.29 +0.11 375 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 114 0 38 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 75 0 9 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 39 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 310 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 262 0
30MAR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 65 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 256 0
30MAR26 25.00 P 0.12 0.12 0.12 0.13 -0.04 36 6 469 0
30MAR26 26.00 P 0.00 0.00 0.00 0.28 -0.05 37 0 766 0
30MAR26 27.00 P 0.48 0.48 0.46 0.50 -0.08 36 200 797 +157
30MAR26 28.00 P 0.75 0.85 0.75 0.84 -0.09 36 105 621 +105
30MAR26 29.00 P 1.20 1.20 1.20 1.34 -0.06 37 10 639 +9
30MAR26 30.00 P 2.00 2.00 2.00 1.98 -0.07 38 10 195 +10
30MAR26 31.00 P 0.00 0.00 0.00 2.72 -0.09 40 0 366 0
30MAR26 32.00 P 0.00 0.00 0.00 3.54 +0.13 41 0 110 0
30MAR26 33.00 P 0.00 0.00 0.00 4.43 +0.18 43 0 37 0
30MAR26 34.00 P 0.00 0.00 0.00 5.35 +0.07 45 0 15 0
30MAR26 35.00 P 0.00 0.00 0.00 6.25 -0.16 44 0 1 0
30MAR26 36.00 P 0.00 0.00 0.00 7.29 +0.10 52 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 8.17 -0.01 43 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 9.20 +0.02 52 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 10.16 -0.02 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 11.29 +0.11 70 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 12.16 -0.24 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 13 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 0.00 38 0 5 0
29APR26 22.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.10 -0.04 35 0 17 0
29APR26 24.00 P 0.00 0.00 0.00 0.20 -0.03 36 0 56 0
29APR26 25.00 P 0.30 0.30 0.30 0.35 -0.05 36 30 157 0
29APR26 26.00 P 0.51 0.51 0.51 0.56 -0.06 35 8 128 +8
29APR26 27.00 P 0.81 0.81 0.81 0.86 -0.07 35 15 452 0
29APR26 28.00 P 0.00 0.00 0.00 1.24 -0.08 35 0 379 0
29APR26 29.00 P 0.00 0.00 0.00 1.74 -0.10 35 0 546 0
29APR26 30.00 P 2.40 2.40 2.35 2.39 -0.07 37 40 702 +40
29APR26 31.00 P 2.94 2.94 2.94 3.07 -0.07 37 15 439 +15
29APR26 32.00 P 0.00 0.00 0.00 3.83 -0.11 38 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 4.68 +0.17 40 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 5.56 +0.09 41 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 6.32 -0.22 37 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.45 +0.21 46 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.26 -0.04 41 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 9.33 +0.13 48 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.16 -0.02 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.13 -0.02 36 0 6 0
28MAY26 23.00 P 0.00 0.00 0.00 0.22 -0.03 36 0 7 0
28MAY26 24.00 P 0.00 0.00 0.00 0.36 -0.04 36 0 7 0
28MAY26 25.00 P 0.00 0.00 0.00 0.56 -0.04 36 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 0.82 -0.05 36 0 21 0
28MAY26 27.00 P 0.00 0.00 0.00 1.15 -0.06 35 0 27 0
28MAY26 28.00 P 0.00 0.00 0.00 1.56 -0.07 35 0 37 0
28MAY26 29.00 P 2.09 2.09 2.09 2.10 -0.05 36 15 84 +15
28MAY26 30.00 P 2.56 2.56 2.56 2.72 -0.05 37 15 60 0
28MAY26 31.00 P 3.23 3.23 3.23 3.38 +0.09 37 15 45 +15
28MAY26 32.00 P 0.00 0.00 0.00 4.15 -0.06 38 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 4.94 -0.06 39 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 5.77 -0.06 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.55 +0.01 39 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.50 +0.07 41 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.48 +0.18 43 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.34 +0.13 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.49 +0.11 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 -0.01 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 5 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 27 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 18 0
29JUN26 20.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 66 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 -0.02 37 0 65 0
29JUN26 22.00 P 0.00 0.00 0.00 0.23 -0.03 36 0 121 0
29JUN26 23.00 P 0.00 0.00 0.00 0.36 -0.04 36 0 266 0
29JUN26 24.00 P 0.50 0.50 0.50 0.54 -0.05 36 2 224 0
29JUN26 25.00 P 0.66 0.69 0.66 0.78 -0.05 36 3 82 0
29JUN26 26.00 P 0.00 0.00 0.00 1.07 -0.07 35 0 546 0
29JUN26 27.00 P 0.00 0.00 0.00 1.43 -0.08 35 0 180 0
29JUN26 28.00 P 0.00 0.00 0.00 1.88 -0.07 36 0 237 0
29JUN26 29.00 P 0.00 0.00 0.00 2.42 -0.07 36 0 3,306 0
29JUN26 30.00 P 2.86 2.86 2.86 3.05 -0.05 37 8 99 +8
29JUN26 31.00 P 3.47 3.47 3.47 3.72 -0.06 38 8 25 +8
29JUN26 32.00 P 0.00 0.00 0.00 4.38 -0.13 37 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 5.18 -0.03 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.99 -0.08 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.84 -0.08 40 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 7.72 +0.15 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.54 -0.16 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.59 +0.03 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.49 -0.03 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 11.36 +0.07 43 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 12.29 -0.11 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 -0.02 38 0 10 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 -0.03 38 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 -0.03 37 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.33 -0.03 37 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.48 -0.03 37 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.67 -0.04 37 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.90 -0.05 37 0 31 0
29SEP26 24.00 P 0.00 0.00 0.00 1.17 -0.06 37 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.50 -0.05 37 0 25 0
29SEP26 26.00 P 1.75 1.75 1.73 1.88 -0.06 37 34 18 +16
29SEP26 27.00 P 0.00 0.00 0.00 2.29 -0.08 37 0 104 0
29SEP26 28.00 P 0.00 0.00 0.00 2.77 -0.08 36 0 221 0
29SEP26 29.00 P 0.00 0.00 0.00 3.32 -0.05 37 0 134 0
29SEP26 30.00 P 0.00 0.00 0.00 3.93 -0.06 37 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 4.60 -0.06 37 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.33 -0.04 38 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.89 -0.14 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.85 +0.13 39 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.72 -0.08 40 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.49 -0.12 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.31 -0.16 40 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.27 +0.10 42 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.90 -0.12 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.92 +0.06 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.88 +0.01 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.36 -0.03 38 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.43 -0.04 38 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.51 -0.04 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.59 -0.05 38 0 20 0
30DEC26 21.00 P 0.00 0.00 0.00 0.80 -0.04 38 0 16 0
30DEC26 22.00 P 0.00 0.00 0.00 1.04 -0.05 38 0 16 0
30DEC26 23.00 P 0.00 0.00 0.00 1.30 -0.07 37 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.64 -0.07 37 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.00 -0.07 37 0 14 0
30DEC26 26.00 P 0.00 0.00 0.00 2.40 -0.08 37 0 47 0
30DEC26 27.00 P 0.00 0.00 0.00 2.85 -0.09 37 0 2 0
30DEC26 28.00 P 3.31 3.31 3.31 3.35 -0.08 37 1 93 +1
30DEC26 29.00 P 0.00 0.00 0.00 3.92 -0.05 37 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 4.54 -0.05 38 0 43 0
30DEC26 31.00 P 0.00 0.00 0.00 5.20 -0.03 38 0 17 0
30DEC26 32.00 P 0.00 0.00 0.00 5.90 -0.03 38 0 33 0
30DEC26 33.00 P 0.00 0.00 0.00 6.60 -0.10 39 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.31 -0.12 38 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.14 -0.09 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 8.89 -0.07 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.76 -0.02 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.60 -0.01 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.45 -0.10 41 0 0 0
TOTAL PUT 652 20,012 +226
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$ 9.71
26FEB26 6.25 C 0.00 0.00 0.00 3.46 +0.01 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.21 +0.01 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.96 +0.01 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.71 +0.01 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.21 +0.01 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 1.71 +0.01 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.46 0.00 0 0 11 0
26FEB26 8.50 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.96 0.00 0 0 25 0
26FEB26 9.00 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.46 0.00 0 0 283 0
26FEB26 9.50 C 0.00 0.00 0.00 0.24 +0.02 50 0 393 0
26FEB26 9.75 C 0.03 0.03 0.03 0.08 +0.04 48 10 104 0
26FEB26 10.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 565 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 7.22 +0.01 173 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 7.11 0.00 0 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 7.02 +0.01 161 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 6.92 +0.01 155 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 6.82 +0.01 149 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 6.72 +0.01 144 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 6.62 +0.01 138 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 6.51 0.00 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 6.41 0.00 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 6.31 0.00 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 6.21 0.00 0 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 6.12 +0.01 111 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 6.02 +0.01 104 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 5.91 0.00 0 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.82 +0.01 81 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.72 +0.01 0 0 49 0
30MAR26 4.10 C 0.00 0.00 0.00 5.62 +0.01 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.52 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.42 +0.01 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.31 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.22 +0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.12 +0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 5.02 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.91 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.82 +0.01 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.72 +0.01 0 0 2 0
30MAR26 5.25 C 0.00 0.00 0.00 4.47 +0.01 0 0 7 0
30MAR26 5.50 C 0.00 0.00 0.00 4.22 +0.02 0 0 20 0
30MAR26 5.75 C 0.00 0.00 0.00 3.96 -0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.48 +0.01 61 0 2 0
30MAR26 6.50 C 0.00 0.00 0.00 3.23 +0.01 55 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.96 -0.01 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.73 +0.03 43 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.48 +0.03 37 0 115 0
30MAR26 7.50 C 0.00 0.00 0.00 2.23 +0.01 31 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.97 0.00 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 1.73 +0.01 0 0 14 0
30MAR26 8.25 C 0.00 0.00 0.00 1.48 +0.01 0 0 9 0
30MAR26 8.50 C 0.00 0.00 0.00 1.23 +0.01 0 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 0.99 +0.01 19 0 75 0
30MAR26 9.00 C 0.75 0.75 0.70 0.74 +0.02 15 315 896 +300
30MAR26 9.25 C 0.47 0.47 0.47 0.51 +0.01 14 100 1,391 0
30MAR26 9.50 C 0.26 0.33 0.26 0.32 -0.02 15 105 871 0
30MAR26 9.75 C 0.17 0.17 0.15 0.18 0.00 16 120 565 +120
30MAR26 10.00 C 0.09 0.09 0.09 0.10 0.00 17 200 493 +106
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 29 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 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 55 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.49 +0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.24 +0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.99 +0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.74 +0.01 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.50 +0.01 31 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.25 +0.01 27 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.97 -0.02 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.75 +0.01 18 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.50 +0.01 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.25 +0.01 0 0 5 0
29APR26 8.75 C 0.00 0.00 0.00 1.00 0.00 0 0 8 0
29APR26 9.00 C 0.00 0.00 0.00 0.76 0.00 10 0 69 0
29APR26 9.25 C 0.00 0.00 0.00 0.54 +0.01 12 0 1,635 0
29APR26 9.50 C 0.00 0.00 0.00 0.35 +0.01 12 0 423 0
29APR26 9.75 C 0.00 0.00 0.00 0.19 0.00 11 0 98 0
29APR26 10.00 C 0.00 0.00 0.00 0.10 0.00 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 3.01 +0.01 28 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.76 +0.01 21 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.02 +0.01 21 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.77 +0.01 17 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.52 +0.01 13 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.78 0.00 9 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.56 +0.01 10 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.36 0.00 9 0 30 0
28MAY26 9.75 C 0.00 0.00 0.00 0.20 0.00 9 0 210 0
28MAY26 10.00 C 0.00 0.00 0.00 0.11 0.00 10 0 5 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 0.00 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 30 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 7.23 +0.01 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 7.11 -0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 7.02 0.00 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.92 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.82 -0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.72 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.62 -0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.51 -0.02 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.41 -0.02 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.31 -0.02 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.21 -0.02 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 6.12 -0.01 0 0 1 0
29JUN26 3.70 C 0.00 0.00 0.00 6.02 -0.01 0 0 1 0
29JUN26 3.80 C 0.00 0.00 0.00 5.91 -0.02 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.82 -0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.72 -0.02 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.62 -0.02 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.52 -0.02 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.45 +0.01 49 0 1 0
29JUN26 4.40 C 0.00 0.00 0.00 5.32 -0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.25 +0.01 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.15 +0.01 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.05 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.95 +0.01 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.85 +0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.76 +0.01 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.51 +0.01 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.26 +0.01 0 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.76 +0.04 0 0 23 0
29JUN26 6.25 C 0.00 0.00 0.00 3.52 +0.01 31 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 3.27 +0.04 25 0 20 0
29JUN26 6.75 C 0.00 0.00 0.00 3.02 +0.01 0 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 2.77 +0.01 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.51 -0.01 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.26 -0.01 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.02 0.00 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.78 +0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.54 +0.01 14 0 195 0
29JUN26 8.50 C 0.00 0.00 0.00 1.29 +0.01 11 0 10 0
29JUN26 8.75 C 0.00 0.00 0.00 1.04 +0.01 7 0 50 0
29JUN26 9.00 C 0.00 0.00 0.00 0.80 +0.01 8 0 209 0
29JUN26 9.25 C 0.00 0.00 0.00 0.58 +0.01 9 0 1,235 0
29JUN26 9.50 C 0.00 0.00 0.00 0.38 +0.02 8 0 1,153 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 +0.01 8 0 137 0
29JUN26 10.00 C 0.00 0.00 0.00 0.11 0.00 8 0 538 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 +0.01 9 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 25 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.54 +0.02 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.30 +0.02 20 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.05 +0.02 0 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 2.77 -0.02 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.26 -0.01 0 0 25 0
29SEP26 7.75 C 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.82 +0.02 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.58 +0.05 10 0 150 0
29SEP26 8.50 C 0.00 0.00 0.00 1.33 +0.02 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.09 +0.05 7 0 116 0
29SEP26 9.00 C 0.00 0.00 0.00 0.85 +0.02 7 0 65 0
29SEP26 9.25 C 0.00 0.00 0.00 0.62 +0.02 6 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 +0.02 6 0 227 0
29SEP26 9.75 C 0.00 0.00 0.00 0.25 +0.01 6 0 389 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 +0.01 6 0 73 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +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 3.59 +0.02 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.34 +0.02 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.10 +0.02 14 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.86 +0.02 16 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.53 -0.06 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.30 +0.02 0 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 2.06 -0.04 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.88 +0.02 9 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.63 +0.06 0 0 48 0
30DEC26 8.50 C 0.00 0.00 0.00 1.39 +0.06 0 0 104 0
30DEC26 8.75 C 0.00 0.00 0.00 1.15 +0.02 6 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.91 +0.02 5 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.68 +0.02 5 0 97 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 +0.01 5 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.29 +0.01 5 0 60 0
30DEC26 10.00 C 0.00 0.00 0.00 0.16 +0.01 5 0 83 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 +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 850 14,171 +526
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 366 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 250 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 168 0 46 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 142 0 370 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 145 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 972 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 63 0 257 0
26FEB26 9.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 95 0
26FEB26 9.75 P 0.10 0.10 0.10 0.13 +0.03 53 26 201 +25
26FEB26 10.00 P 0.00 0.00 0.00 0.31 +0.01 53 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.32 0.00 249 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.82 0.00 285 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.32 0.00 319 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.82 0.00 352 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.29 -0.01 0 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 185 0 10 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 175 0 10 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 157 0 20 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 138 0 46 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 134 0 4 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 25 0 200 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 20 0 192 0
30MAR26 9.00 P 0.03 0.03 0.03 0.02 0.00 18 3 719 +3
30MAR26 9.25 P 0.00 0.00 0.00 0.04 -0.01 16 0 46 0
30MAR26 9.50 P 0.11 0.11 0.09 0.09 -0.01 15 150 233 +100
30MAR26 9.75 P 0.00 0.00 0.00 0.21 -0.01 17 0 47 0
30MAR26 10.00 P 0.00 0.00 0.00 0.36 -0.02 16 0 130 0
30MAR26 10.50 P 0.00 0.00 0.00 0.79 -0.04 0 0 153 0
30MAR26 11.00 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.32 0.00 47 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.82 0.00 54 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.32 0.00 60 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.82 0.00 66 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.32 0.00 72 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 200 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 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 25 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 15 0 30 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 0.00 13 0 68 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 -0.01 12 0 80 0
29APR26 9.50 P 0.00 0.00 0.00 0.10 0.00 12 0 65 0
29APR26 9.75 P 0.00 0.00 0.00 0.21 -0.01 12 0 95 0
29APR26 10.00 P 0.00 0.00 0.00 0.36 -0.02 12 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.32 0.00 36 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.82 0.00 41 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.32 0.00 46 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.82 0.00 50 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.32 0.00 55 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 0.00 11 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.01 10 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.10 0.00 10 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 0.21 -0.01 11 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.36 -0.02 11 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.32 0.00 31 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.82 0.00 35 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.32 0.00 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.82 0.00 43 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.32 0.00 47 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 96 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 73 0 211 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 15 0 90 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 13 0 65 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 11 0 31 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 10 0 47 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 -0.01 9 0 15 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 0.00 9 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.21 -0.01 9 0 45 0
29JUN26 10.00 P 0.00 0.00 0.00 0.36 -0.02 9 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.32 -0.04 28 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.82 -0.04 32 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.32 -0.04 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.82 -0.04 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.32 -0.04 42 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 14 0 20 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 12 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 10 0 44 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 8 0 75 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 8 0 28 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 7 0 50 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 0.00 7 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 -0.01 8 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.36 -0.02 8 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.32 -0.04 23 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.82 -0.04 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.32 -0.04 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.82 -0.04 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.32 -0.04 34 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 12 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 9 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 0.00 7 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 0.00 7 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 -0.01 6 0 100 0
30DEC26 9.50 P 0.00 0.00 0.00 0.10 0.00 6 0 127 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 -0.01 7 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.36 -0.02 7 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.32 -0.04 20 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.82 -0.04 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.32 -0.04 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.82 -0.04 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.32 -0.04 30 0 0 0
TOTAL PUT 179 6,675 +128
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 76 0 0 0
30MAR26 0.20 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 0.25 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 0.30 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 0.35 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
30MAR26 0.40 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
30MAR26 0.45 C 0.00 0.00 0.00 0.01 0.00 270 0 0 0
30MAR26 0.50 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 0.55 C 0.00 0.00 0.00 0.01 0.00 301 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.01 0.00 314 0 0 0
TOTAL CALL 0 0 0
30MAR26 0.05 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
30MAR26 0.10 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
30MAR26 0.15 P 0.00 0.00 0.00 0.01 0.00 78 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$ 3.80
26FEB26 2.30 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.00 -0.01 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 0.80 -0.01 0 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 0.70 -0.01 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.40 -0.01 0 0 56 0
26FEB26 3.50 C 0.00 0.00 0.00 0.30 -0.01 0 0 100 0
26FEB26 3.60 C 0.00 0.00 0.00 0.20 -0.01 0 0 80 0
26FEB26 3.70 C 0.00 0.00 0.00 0.10 -0.02 0 0 20 0
26FEB26 3.80 C 0.00 0.00 0.00 0.04 -0.01 50 0 139 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 -0.01 52 0 28 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 112 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 110 0 206 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 134 0 56 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 158 0 136 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 180 0 63 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 201 0 30 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 221 0 30 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 240 0 3 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 259 0 11 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 294 0 90 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 335 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.95 -0.01 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.85 -0.01 0 0 0 0
30MAR26 2.00 C 0.00 0.00 0.00 1.80 -0.01 0 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.70 -0.01 0 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.60 -0.01 0 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.50 -0.01 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.30 -0.01 0 0 1 0
30MAR26 2.60 C 1.24 1.24 1.24 1.20 -0.01 0 4 10 +4
30MAR26 2.70 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.01 0.00 48 0 70 0
30MAR26 2.90 C 0.00 0.00 0.00 0.91 0.00 42 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.81 0.00 37 0 16 0
30MAR26 3.10 C 0.00 0.00 0.00 0.71 0.00 32 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.61 0.00 27 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.51 -0.01 22 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.43 -0.01 32 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.35 -0.01 33 0 970 0
30MAR26 3.60 C 0.00 0.00 0.00 0.28 -0.01 34 0 10 0
30MAR26 3.70 C 0.24 0.24 0.24 0.22 -0.01 35 20 20 +10
30MAR26 3.80 C 0.19 0.19 0.19 0.17 -0.01 36 1 247 -1
30MAR26 3.90 C 0.00 0.00 0.00 0.13 -0.01 37 0 32 0
30MAR26 4.00 C 0.11 0.11 0.11 0.10 -0.01 38 20 36 +6
30MAR26 4.10 C 0.00 0.00 0.00 0.07 -0.01 37 0 37 0
30MAR26 4.20 C 0.00 0.00 0.00 0.05 -0.01 38 0 81 0
30MAR26 4.30 C 0.06 0.06 0.06 0.03 -0.01 36 50 65 0
30MAR26 4.40 C 0.05 0.05 0.05 0.02 -0.01 36 25 59 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 6 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30MAR26 4.80 C 0.01 0.01 0.01 0.01 0.00 44 5 8 +5
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 2.60 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.91 -0.01 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.82 0.00 31 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.72 -0.01 27 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.63 -0.01 29 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.55 -0.01 32 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.33 -0.02 33 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.28 -0.03 34 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.23 -0.02 35 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.19 -0.02 35 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 4 0
29APR26 4.10 C 0.00 0.00 0.00 0.12 -0.02 35 0 2 0
29APR26 4.20 C 0.00 0.00 0.00 0.10 -0.01 37 0 14 0
29APR26 4.30 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 -0.01 38 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
28MAY26 2.60 C 0.00 0.00 0.00 1.21 -0.01 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.74 -0.01 29 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.66 -0.01 32 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.58 -0.02 32 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.52 -0.01 35 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.45 -0.01 35 0 100 0
28MAY26 3.60 C 0.00 0.00 0.00 0.39 -0.01 35 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.34 -0.01 36 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.29 -0.01 36 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.25 -0.01 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.96 -0.01 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.71 -0.01 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.61 -0.01 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.51 -0.01 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.41 -0.01 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 1.31 -0.02 0 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.21 -0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.02 -0.02 0 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.93 -0.01 26 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.84 -0.02 28 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.77 0.00 34 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.69 -0.01 34 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.62 0.00 35 0 5 0
29JUN26 3.40 C 0.00 0.00 0.00 0.55 -0.01 35 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.49 -0.01 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.45 +0.01 38 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.38 -0.02 36 50 102 +50
29JUN26 3.80 C 0.00 0.00 0.00 0.34 0.00 37 50 55 +50
29JUN26 3.90 C 0.00 0.00 0.00 0.29 -0.02 37 0 25 0
29JUN26 4.00 C 0.00 0.00 0.00 0.26 -0.01 38 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.23 0.00 38 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.20 0.00 38 0 10 0
29JUN26 4.30 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 0.00 39 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.09 0.00 38 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 -0.01 38 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 0.00 40 0 2 0
29SEP26 2.20 C 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.52 -0.01 29 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.42 -0.01 24 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.24 -0.01 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.16 0.00 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.06 -0.02 32 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.00 0.00 37 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.92 0.00 36 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.85 0.00 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.78 -0.01 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.72 0.00 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.66 -0.01 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.60 -0.01 37 0 3 0
29SEP26 3.60 C 0.00 0.00 0.00 0.54 -0.02 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.50 -0.02 37 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.45 -0.01 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 -0.01 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.38 0.00 38 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 -0.01 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.28 -0.02 38 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.25 -0.02 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.01 39 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 -0.01 38 0 2 0
30DEC26 2.60 C 0.00 0.00 0.00 1.27 -0.02 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.19 -0.02 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.13 0.00 36 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.06 0.00 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.99 0.00 36 0 2 0
30DEC26 3.10 C 0.00 0.00 0.00 0.93 0.00 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.86 -0.01 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 -0.01 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.75 -0.01 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.70 -0.01 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.65 0.00 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.60 -0.01 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.55 -0.02 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.51 -0.02 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 -0.01 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.44 -0.02 38 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.42 -0.01 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 -0.01 39 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 -0.01 39 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 -0.01 39 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.30 -0.02 39 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.22 -0.01 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 -0.02 38 0 5 0
TOTAL CALL 225 3,515 +124
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 519 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 481 0 0 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 445 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 408 0 3 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 372 0 45 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 338 0 5 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 306 0 33 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 274 0 20 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 243 0 75 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 211 0 21 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 180 0 3 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 150 0 61 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 119 0 164 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 87 0 151 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 54 0 380 0
26FEB26 3.80 P 0.00 0.00 0.00 0.04 -0.01 50 0 147 0
26FEB26 3.90 P 0.00 0.00 0.00 0.11 0.00 53 0 90 0
26FEB26 4.00 P 0.00 0.00 0.00 0.21 +0.01 83 0 10 0
26FEB26 4.10 P 0.00 0.00 0.00 0.31 +0.01 110 0 0 -1
26FEB26 4.20 P 0.00 0.00 0.00 0.41 +0.01 136 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.51 +0.01 159 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.61 +0.01 181 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.71 +0.01 203 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.81 +0.01 222 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.91 +0.01 241 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.01 +0.01 260 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.11 +0.01 278 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 1.21 +0.01 296 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.46 +0.01 337 0 0 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 84 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 71 0 23 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 13 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.05 0.00 36 25 222 +1
30MAR26 3.60 P 0.05 0.06 0.05 0.07 -0.01 34 6 169 +6
30MAR26 3.70 P 0.09 0.09 0.09 0.11 -0.01 35 50 113 +50
30MAR26 3.80 P 0.00 0.00 0.00 0.16 -0.01 36 0 29 0
30MAR26 3.90 P 0.22 0.22 0.22 0.22 -0.01 36 50 70 +20
30MAR26 4.00 P 0.00 0.00 0.00 0.29 0.00 38 0 30 0
30MAR26 4.10 P 0.00 0.00 0.00 0.37 0.00 40 0 10 0
30MAR26 4.20 P 0.00 0.00 0.00 0.45 0.00 40 0 10 0
30MAR26 4.30 P 0.00 0.00 0.00 0.54 +0.01 42 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.63 0.00 44 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.73 +0.01 48 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.82 0.00 48 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.91 0.00 46 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 1.02 +0.01 56 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.11 +0.01 53 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 1.21 +0.01 56 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 1.46 +0.01 64 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 0.04 -0.01 34 1 29 +1
29APR26 3.40 P 0.05 0.05 0.05 0.06 -0.01 34 5 12 +5
29APR26 3.50 P 0.00 0.00 0.00 0.09 -0.01 35 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 0.17 -0.01 36 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.22 -0.01 36 0 30 0
29APR26 3.90 P 0.00 0.00 0.00 0.28 -0.01 37 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.34 -0.01 36 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.41 -0.01 36 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.49 -0.01 38 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.57 -0.01 38 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.66 0.00 40 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.75 0.00 41 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.84 0.00 42 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.94 +0.01 45 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.04 +0.01 48 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.13 +0.01 48 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.23 +0.01 51 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 35 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 0.05 -0.01 35 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.07 -0.01 35 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 0.11 0.11 0.11 0.13 -0.01 35 20 120 +20
28MAY26 3.60 P 0.00 0.00 0.00 0.17 -0.01 36 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 0.27 -0.01 37 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.33 -0.01 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.40 0.00 38 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.46 -0.01 38 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.54 0.00 39 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.61 0.00 39 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.69 0.00 39 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.78 0.00 41 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.87 +0.01 42 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.96 +0.01 43 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 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 38 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 0.12 +0.01 37 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.15 0.00 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 0.22 -0.01 36 0 50 0
29JUN26 3.70 P 0.00 0.00 0.00 0.27 -0.01 36 50 101 +50
29JUN26 3.80 P 0.00 0.00 0.00 0.33 0.00 37 50 50 +24
29JUN26 3.90 P 0.00 0.00 0.00 0.39 0.00 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.45 0.00 38 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.52 0.00 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.59 0.00 39 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 0.67 +0.01 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.75 +0.01 40 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.83 +0.01 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.91 0.00 41 0 7 0
29JUN26 4.70 P 0.00 0.00 0.00 1.00 +0.01 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.09 +0.01 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.18 +0.01 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.27 +0.01 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.50 0.00 45 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 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 0.00 37 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 0.05 -0.01 37 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 0.08 -0.01 36 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 0.13 -0.01 37 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.16 -0.01 37 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 0.00 38 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.28 -0.01 38 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 0.00 38 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.44 0.00 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.49 -0.01 38 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.56 0.00 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.62 -0.01 39 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.69 -0.01 39 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.77 0.00 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.84 0.00 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.92 0.00 41 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.00 0.00 41 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.08 0.00 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.16 0.00 41 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.25 0.00 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.33 0.00 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.56 0.00 44 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 0.16 -0.01 37 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 0.00 38 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 0.00 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 0.00 39 0 97 0
30DEC26 3.60 P 0.00 0.00 0.00 0.41 -0.01 39 0 13 0
30DEC26 3.70 P 0.00 0.00 0.00 0.46 -0.01 39 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 0.52 0.00 39 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.58 0.00 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.64 0.00 39 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.71 0.00 40 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 0.00 40 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 0.85 0.00 41 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 0.92 0.00 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.99 -0.01 40 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.07 0.00 41 0 4 0
30DEC26 4.70 P 0.00 0.00 0.00 1.15 0.00 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.23 0.00 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.31 0.00 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.39 0.00 42 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.61 0.00 43 0 0 0
TOTAL PUT 257 3,530 +176
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$ 16.65
26FEB26 11.50 C 0.00 0.00 0.00 5.15 -0.15 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.65 -0.15 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.15 -0.15 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.65 -0.15 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.15 -0.15 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.65 -0.15 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.15 -0.15 0 0 0 0
26FEB26 15.00 C 1.93 1.93 1.93 1.65 -0.15 0 28 51 -28
26FEB26 15.50 C 1.23 1.23 1.23 1.15 -0.15 0 1 70 -1
26FEB26 16.00 C 0.90 0.90 0.74 0.67 -0.17 55 5 269 -2
26FEB26 16.50 C 0.43 0.43 0.30 0.20 -0.18 31 17 668 -4
26FEB26 17.00 C 0.12 0.12 0.03 0.02 -0.10 35 54 293 -38
26FEB26 17.50 C 0.00 0.00 0.00 0.01 -0.01 56 1 459 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 384 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 104 0 171 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 162 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 146 1 233 -1
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 166 0 202 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 202 0 273 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 236 0 64 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 268 0 44 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 297 0 90 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 326 0 25 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 352 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 378 0 123 0
30MAR26 9.50 C 0.00 0.00 0.00 7.17 -0.16 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.09 +0.01 125 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.68 -0.15 66 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.25 -0.15 92 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.68 -0.15 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.18 -0.12 41 0 17 0
30MAR26 12.00 C 0.00 0.00 0.00 4.72 -0.16 61 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.20 -0.11 48 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.70 -0.14 42 0 6 0
30MAR26 13.50 C 0.00 0.00 0.00 3.21 -0.13 39 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.73 -0.14 37 0 2 0
30MAR26 14.50 C 2.35 2.35 2.35 2.19 -0.17 19 4 15 +4
30MAR26 15.00 C 0.00 0.00 0.00 1.83 -0.14 35 0 21 0
30MAR26 15.50 C 0.00 0.00 0.00 1.42 -0.11 34 0 30 0
30MAR26 16.00 C 1.20 1.20 1.07 1.07 -0.12 34 13 100 +1
30MAR26 16.50 C 0.84 0.84 0.78 0.78 -0.11 34 54 216 -26
30MAR26 17.00 C 0.60 0.60 0.55 0.55 -0.11 34 11 956 0
30MAR26 17.50 C 0.49 0.50 0.39 0.38 -0.09 34 30 256 +15
30MAR26 18.00 C 0.35 0.35 0.28 0.25 -0.08 34 42 153 +11
30MAR26 18.50 C 0.23 0.23 0.22 0.16 -0.06 34 54 266 +26
30MAR26 19.00 C 0.18 0.18 0.16 0.10 -0.04 35 8 209 +6
30MAR26 19.50 C 0.10 0.10 0.10 0.06 -0.03 35 17 1,211 +2
30MAR26 20.00 C 0.07 0.07 0.07 0.04 -0.02 36 20 827 +20
30MAR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 702 0
30MAR26 22.00 C 0.02 0.02 0.02 0.01 0.00 40 4 196 +2
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 236 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 70 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 71 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 206 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 103 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 69 0 162 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 135 0
29APR26 11.50 C 0.00 0.00 0.00 5.24 -0.22 48 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.75 -0.13 45 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.35 0.00 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.86 -0.04 48 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.36 -0.18 42 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.92 -0.02 41 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.43 -0.06 36 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.96 -0.27 31 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.61 -0.14 32 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.33 -0.13 34 0 150 0
29APR26 16.50 C 0.00 0.00 0.00 1.07 -0.12 34 0 79 0
29APR26 17.00 C 0.00 0.00 0.00 0.84 -0.11 34 0 67 0
29APR26 17.50 C 0.67 0.67 0.67 0.66 -0.09 35 25 198 +25
29APR26 18.00 C 0.00 0.00 0.00 0.50 -0.10 35 0 83 0
29APR26 18.50 C 0.43 0.43 0.41 0.37 -0.09 35 39 91 +15
29APR26 19.00 C 0.00 0.00 0.00 0.27 -0.07 34 0 32 0
29APR26 19.50 C 0.00 0.00 0.00 0.20 -0.05 35 0 23 0
29APR26 20.00 C 0.22 0.22 0.22 0.14 -0.05 34 2 71 0
29APR26 21.00 C 0.00 0.00 0.00 0.07 -0.03 35 0 32 0
29APR26 22.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 6 0
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 10 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 9 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
28MAY26 11.50 C 0.00 0.00 0.00 5.38 -0.08 54 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.89 -0.10 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.42 -0.10 47 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.86 -0.04 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.42 -0.23 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.99 -0.06 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.59 -0.05 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.28 -0.01 38 0 15 0
28MAY26 15.50 C 0.00 0.00 0.00 1.90 -0.15 36 0 15 0
28MAY26 16.00 C 0.00 0.00 0.00 1.55 -0.13 34 0 177 0
28MAY26 16.50 C 0.00 0.00 0.00 1.29 -0.13 34 0 102 0
28MAY26 17.00 C 0.00 0.00 0.00 1.07 -0.12 35 0 91 0
28MAY26 17.50 C 0.00 0.00 0.00 0.88 -0.11 35 0 41 0
28MAY26 18.00 C 0.00 0.00 0.00 0.73 -0.09 36 0 20 0
28MAY26 18.50 C 0.00 0.00 0.00 0.58 -0.10 35 0 0 0
28MAY26 19.00 C 0.53 0.53 0.53 0.46 -0.08 35 1 1 +1
28MAY26 19.50 C 0.00 0.00 0.00 0.36 -0.07 35 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.28 -0.06 35 0 9 0
28MAY26 21.00 C 0.28 0.28 0.28 0.17 -0.04 35 2 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 16 0
28MAY26 23.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 27 0
29JUN26 11.50 C 0.00 0.00 0.00 5.38 -0.17 51 0 9 0
29JUN26 12.00 C 0.00 0.00 0.00 4.89 -0.10 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.45 -0.07 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.95 -0.10 41 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.53 -0.16 40 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.11 -0.08 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.72 +0.02 38 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.31 -0.19 36 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 1.99 -0.12 36 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 1.69 -0.12 36 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 1.44 -0.13 36 0 171 0
29JUN26 17.00 C 0.00 0.00 0.00 1.21 -0.12 36 0 557 0
29JUN26 17.50 C 0.00 0.00 0.00 1.00 -0.12 36 0 149 0
29JUN26 18.00 C 0.90 0.90 0.90 0.83 -0.10 36 46 2,470 0
29JUN26 18.50 C 0.76 0.76 0.76 0.68 -0.09 36 10 165 -10
29JUN26 19.00 C 0.00 0.00 0.00 0.55 -0.09 36 0 108 0
29JUN26 19.50 C 0.00 0.00 0.00 0.45 -0.07 36 0 47 0
29JUN26 20.00 C 0.50 0.50 0.50 0.36 -0.07 36 1 839 +1
29JUN26 21.00 C 0.00 0.00 0.00 0.23 -0.05 36 0 105 0
29JUN26 22.00 C 0.28 0.28 0.27 0.14 -0.04 35 21 76 +11
29JUN26 23.00 C 0.19 0.19 0.19 0.09 -0.02 36 13 25 +2
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 179 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 99 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 48 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 59 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29SEP26 11.50 C 0.00 0.00 0.00 5.38 -0.17 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.92 -0.14 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.57 -0.10 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.14 +0.01 42 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.70 -0.19 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.30 -0.22 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.02 -0.03 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.60 -0.25 37 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 2.41 -0.01 39 0 1 0
29SEP26 16.00 C 0.00 0.00 0.00 2.14 -0.06 38 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.91 -0.12 38 0 200 0
29SEP26 17.00 C 0.00 0.00 0.00 1.68 -0.12 38 0 715 0
29SEP26 17.50 C 0.00 0.00 0.00 1.49 -0.11 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.31 -0.11 38 0 84 0
29SEP26 18.50 C 0.00 0.00 0.00 1.16 -0.09 38 0 2 0
29SEP26 19.00 C 0.00 0.00 0.00 1.02 -0.09 38 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.89 -0.08 38 0 11 0
29SEP26 20.00 C 0.00 0.00 0.00 0.78 -0.08 38 0 51 0
29SEP26 21.00 C 0.00 0.00 0.00 0.60 -0.06 38 0 6 0
29SEP26 22.00 C 0.00 0.00 0.00 0.45 -0.06 38 0 33 0
29SEP26 23.00 C 0.00 0.00 0.00 0.34 -0.05 38 0 16 0
29SEP26 24.00 C 0.00 0.00 0.00 0.26 -0.04 38 0 14 0
29SEP26 25.00 C 0.00 0.00 0.00 0.19 -0.03 37 0 55 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 -0.03 37 0 17 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 25 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 113 0
30DEC26 11.50 C 0.00 0.00 0.00 5.49 -0.15 41 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 5.10 -0.07 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.71 -0.15 41 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 4.34 -0.13 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.99 -0.15 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.59 -0.17 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.35 -0.03 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.01 -0.19 38 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 2.79 -0.14 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.53 -0.08 39 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 2.31 -0.13 39 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 2.10 -0.13 38 0 582 0
30DEC26 17.50 C 0.00 0.00 0.00 1.91 -0.12 38 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 1.74 -0.11 38 0 51 0
30DEC26 18.50 C 0.00 0.00 0.00 1.56 -0.12 38 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.42 -0.11 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.29 -0.10 38 0 41 0
30DEC26 20.00 C 0.00 0.00 0.00 1.16 -0.09 38 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 0.95 -0.09 38 0 62 0
30DEC26 22.00 C 0.00 0.00 0.00 0.77 -0.08 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.62 -0.07 38 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 -0.06 38 0 3 0
30DEC26 25.00 C 0.00 0.00 0.00 0.41 -0.04 38 0 59 0
TOTAL CALL 524 18,789 +32
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 285 0 13 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 252 0 13 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 221 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 192 0 22 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 163 0 162 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 134 0 590 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 105 0 451 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,068 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 -0.01 48 1 1,108 0
26FEB26 16.50 P 0.05 0.05 0.04 0.06 -0.03 34 14 873 0
26FEB26 17.00 P 0.22 0.28 0.21 0.37 +0.04 35 64 732 -25
26FEB26 17.50 P 0.65 0.85 0.59 0.85 +0.11 0 46 330 -63
26FEB26 18.00 P 1.03 1.32 1.03 1.39 +0.15 110 17 0 -97
26FEB26 18.50 P 0.00 0.00 0.00 1.91 +0.16 152 0 23 0
26FEB26 19.00 P 0.00 0.00 0.00 2.37 +0.10 143 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 2.92 +0.15 213 0 15 0
26FEB26 20.00 P 0.00 0.00 0.00 3.41 +0.14 229 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.41 +0.14 276 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.38 +0.11 280 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.41 +0.14 356 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.41 +0.14 393 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.41 +0.14 428 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.41 +0.14 459 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.41 +0.14 489 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 49 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 38 0 43 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 37 0 160 0
30MAR26 14.00 P 0.05 0.05 0.05 0.03 -0.01 34 14 141 0
30MAR26 14.50 P 0.08 0.08 0.08 0.07 -0.01 35 2 330 +2
30MAR26 15.00 P 0.14 0.14 0.14 0.13 -0.01 34 15 469 -13
30MAR26 15.50 P 0.21 0.24 0.21 0.24 +0.01 34 27 1,501 +7
30MAR26 16.00 P 0.33 0.39 0.33 0.39 +0.01 34 9 860 +1
30MAR26 16.50 P 0.49 0.60 0.49 0.60 +0.02 34 27 572 +13
30MAR26 17.00 P 0.77 0.87 0.73 0.87 +0.03 34 209 1,315 +178
30MAR26 17.50 P 1.01 1.11 1.01 1.22 +0.07 36 3 473 0
30MAR26 18.00 P 1.44 1.46 1.40 1.60 +0.07 37 19 263 0
30MAR26 18.50 P 0.00 0.00 0.00 2.03 +0.10 39 0 79 0
30MAR26 19.00 P 0.00 0.00 0.00 2.48 +0.14 40 0 41 0
30MAR26 19.50 P 0.00 0.00 0.00 2.96 +0.12 44 0 205 0
30MAR26 20.00 P 0.00 0.00 0.00 3.41 +0.14 43 0 178 0
30MAR26 21.00 P 0.00 0.00 0.00 4.41 +0.14 52 0 7 0
30MAR26 22.00 P 0.00 0.00 0.00 5.38 +0.10 54 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.41 +0.14 67 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.41 +0.14 73 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.41 +0.14 80 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.46 +0.19 94 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.41 +0.10 92 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.35 +0.01 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.39 +0.14 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 35 0 5 0
29APR26 13.00 P 0.06 0.06 0.06 0.04 0.00 35 10 18 -10
29APR26 13.50 P 0.00 0.00 0.00 0.07 0.00 35 0 11 0
29APR26 14.00 P 0.00 0.00 0.00 0.12 0.00 35 0 43 0
29APR26 14.50 P 0.19 0.19 0.19 0.20 0.00 35 1 186 +1
29APR26 15.00 P 0.00 0.00 0.00 0.31 0.00 35 0 182 0
29APR26 15.50 P 0.40 0.42 0.40 0.45 +0.01 35 3 86 +2
29APR26 16.00 P 0.00 0.00 0.00 0.63 +0.02 35 0 104 0
29APR26 16.50 P 0.00 0.00 0.00 0.85 +0.03 34 0 69 0
29APR26 17.00 P 0.00 0.00 0.00 1.13 +0.04 35 0 49 0
29APR26 17.50 P 0.00 0.00 0.00 1.45 +0.05 35 0 68 0
29APR26 18.00 P 0.00 0.00 0.00 1.80 +0.04 36 0 90 0
29APR26 18.50 P 0.00 0.00 0.00 2.17 +0.04 35 0 62 0
29APR26 19.00 P 0.00 0.00 0.00 2.60 +0.07 37 0 16 0
29APR26 19.50 P 0.00 0.00 0.00 3.02 +0.06 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.41 +0.10 33 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.42 +0.05 40 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.38 +0.10 42 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.45 +0.18 55 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.43 +0.16 58 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.41 +0.14 61 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 0.00 0.00 0.00 0.03 -0.01 35 0 6 0
28MAY26 12.50 P 0.00 0.00 0.00 0.06 0.00 36 0 116 0
28MAY26 13.00 P 0.11 0.11 0.11 0.09 -0.01 35 1 145 +1
28MAY26 13.50 P 0.00 0.00 0.00 0.15 0.00 35 0 72 0
28MAY26 14.00 P 0.00 0.00 0.00 0.23 0.00 35 0 91 0
28MAY26 14.50 P 0.32 0.32 0.32 0.33 0.00 35 45 163 +15
28MAY26 15.00 P 0.00 0.00 0.00 0.46 +0.01 35 0 177 0
28MAY26 15.50 P 0.56 0.58 0.56 0.61 +0.01 35 3 71 -1
28MAY26 16.00 P 0.00 0.00 0.00 0.81 +0.01 35 0 80 0
28MAY26 16.50 P 0.00 0.00 0.00 1.05 +0.02 35 0 88 0
28MAY26 17.00 P 0.00 0.00 0.00 1.33 +0.03 35 0 23 0
28MAY26 17.50 P 0.00 0.00 0.00 1.64 +0.02 36 0 16 0
28MAY26 18.00 P 1.92 1.92 1.92 2.01 +0.06 37 3 27 +3
28MAY26 18.50 P 0.00 0.00 0.00 2.37 +0.05 37 0 9 0
28MAY26 19.00 P 0.00 0.00 0.00 2.64 -0.06 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.09 -0.01 35 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.61 +0.15 39 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.51 +0.07 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.39 +0.11 37 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.45 +0.18 47 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 0.00 36 0 84 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 76 0
29JUN26 12.50 P 0.00 0.00 0.00 0.15 0.00 36 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.22 0.00 36 0 91 0
29JUN26 13.50 P 0.28 0.28 0.28 0.31 0.00 35 10 145 +6
29JUN26 14.00 P 0.40 0.40 0.40 0.42 0.00 35 8 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.56 +0.01 35 0 330 0
29JUN26 15.00 P 0.69 0.69 0.69 0.73 +0.01 35 30 429 0
29JUN26 15.50 P 0.00 0.00 0.00 0.92 +0.01 34 0 340 0
29JUN26 16.00 P 1.04 1.04 1.04 1.16 +0.02 34 19 1,400 0
29JUN26 16.50 P 0.00 0.00 0.00 1.42 +0.03 34 0 332 0
29JUN26 17.00 P 0.00 0.00 0.00 1.71 +0.05 34 0 193 0
29JUN26 17.50 P 1.94 1.94 1.94 2.02 +0.04 33 1 198 0
29JUN26 18.00 P 0.00 0.00 0.00 2.36 +0.06 33 0 140 0
29JUN26 18.50 P 0.00 0.00 0.00 2.75 +0.07 34 0 156 0
29JUN26 19.00 P 0.00 0.00 0.00 3.09 +0.07 32 0 116 0
29JUN26 19.50 P 0.00 0.00 0.00 3.49 -0.02 31 0 42 0
29JUN26 20.00 P 0.00 0.00 0.00 3.89 +0.08 30 0 69 0
29JUN26 21.00 P 0.00 0.00 0.00 4.81 +0.06 30 0 100 0
29JUN26 22.00 P 0.00 0.00 0.00 5.69 -0.01 0 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 6.73 +0.09 32 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.75 +0.31 38 0 10 0
29JUN26 25.00 P 0.00 0.00 0.00 8.67 +0.19 22 0 10 0
29JUN26 26.00 P 0.00 0.00 0.00 9.71 +0.22 41 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.58 +0.27 0 0 10 0
29JUN26 28.00 P 0.00 0.00 0.00 11.57 +0.23 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.59 +0.19 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 0.00 38 0 3 0
29SEP26 12.00 P 0.00 0.00 0.00 0.30 +0.01 38 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 0.38 +0.01 37 0 54 0
29SEP26 13.00 P 0.00 0.00 0.00 0.49 +0.01 37 0 90 0
29SEP26 13.50 P 0.00 0.00 0.00 0.62 0.00 37 0 125 0
29SEP26 14.00 P 0.00 0.00 0.00 0.78 +0.01 37 0 129 0
29SEP26 14.50 P 0.00 0.00 0.00 0.96 +0.02 37 0 72 0
29SEP26 15.00 P 1.09 1.09 1.09 1.16 +0.02 36 25 96 +25
29SEP26 15.50 P 1.27 1.27 1.27 1.38 +0.02 36 25 157 +25
29SEP26 16.00 P 0.00 0.00 0.00 1.62 +0.02 36 0 238 0
29SEP26 16.50 P 0.00 0.00 0.00 1.89 +0.04 36 0 341 0
29SEP26 17.00 P 0.00 0.00 0.00 2.17 +0.04 36 0 941 0
29SEP26 17.50 P 0.00 0.00 0.00 2.48 +0.05 36 0 167 0
29SEP26 18.00 P 0.00 0.00 0.00 2.81 +0.06 36 0 80 0
29SEP26 18.50 P 0.00 0.00 0.00 3.17 +0.08 36 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 3.50 0.00 35 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 3.89 +0.02 35 0 30 0
29SEP26 20.00 P 0.00 0.00 0.00 4.29 +0.13 35 0 39 0
29SEP26 21.00 P 0.00 0.00 0.00 5.04 -0.12 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.02 +0.07 36 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.80 -0.11 31 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.75 +0.09 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.71 +0.03 31 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 9.74 +0.07 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.66 +0.28 29 0 20 0
29SEP26 28.00 P 0.00 0.00 0.00 11.61 +0.03 0 0 10 0
29SEP26 29.00 P 0.00 0.00 0.00 12.59 +0.17 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 0.00 38 0 2 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 0.00 37 0 55 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 0.00 37 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 0.71 0.00 37 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.87 0.00 37 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.04 0.00 37 0 38 0
30DEC26 14.50 P 0.00 0.00 0.00 1.24 +0.01 37 0 88 0
30DEC26 15.00 P 0.00 0.00 0.00 1.45 +0.01 37 0 23 0
30DEC26 15.50 P 0.00 0.00 0.00 1.69 +0.02 37 0 66 0
30DEC26 16.00 P 0.00 0.00 0.00 1.93 +0.02 36 0 67 0
30DEC26 16.50 P 0.00 0.00 0.00 2.20 +0.02 36 0 61 0
30DEC26 17.00 P 0.00 0.00 0.00 2.48 +0.02 36 0 754 0
30DEC26 17.50 P 0.00 0.00 0.00 2.78 +0.04 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.11 +0.05 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.45 +0.07 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.83 +0.11 36 0 12 0
30DEC26 19.50 P 0.00 0.00 0.00 4.17 +0.09 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.57 +0.11 36 0 4 0
30DEC26 21.00 P 0.00 0.00 0.00 5.41 +0.18 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.24 +0.14 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.07 -0.01 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.96 +0.11 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.86 +0.09 35 0 0 0
TOTAL PUT 651 23,097 +70
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$ 10.29
26FEB26 5.75 C 0.00 0.00 0.00 4.55 -0.05 503 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.29 -0.07 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.04 0.00 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.79 -0.04 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.54 +0.01 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.29 -0.01 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 3.04 +0.01 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.79 -0.02 0 0 1 0
26FEB26 7.75 C 0.00 0.00 0.00 2.54 -0.02 0 0 15 0
26FEB26 8.00 C 0.00 0.00 0.00 2.29 -0.01 0 0 65 0
26FEB26 8.25 C 0.00 0.00 0.00 2.04 0.00 0 0 60 0
26FEB26 8.50 C 0.00 0.00 0.00 1.79 +0.01 0 0 41 0
26FEB26 8.75 C 1.88 1.88 1.88 1.54 -0.04 0 1 61 -1
26FEB26 9.00 C 1.62 1.62 1.62 1.29 -0.01 0 1 123 0
26FEB26 9.25 C 1.22 1.22 1.22 1.05 +0.02 115 2 140 -1
26FEB26 9.50 C 0.00 0.00 0.00 0.79 -0.02 0 0 152 0
26FEB26 9.75 C 0.71 0.71 0.71 0.54 +0.01 0 1 125 0
26FEB26 10.00 C 0.56 0.67 0.56 0.31 -0.02 50 13 89 0
26FEB26 10.50 C 0.15 0.15 0.03 0.03 -0.04 47 23 318 -17
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 289 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 118 0 57 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 154 0 168 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 187 0 127 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 218 0 150 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 247 0 15 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 300 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 349 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 5.50 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 5.41 +0.02 106 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 5.30 +0.01 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 5.05 -0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.80 -0.01 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.55 -0.05 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.30 -0.06 0 0 3 0
30MAR26 6.25 C 0.00 0.00 0.00 4.06 +0.01 68 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.81 -0.04 62 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.56 -0.02 56 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.31 -0.01 50 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 3.08 +0.03 63 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.81 0.00 38 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.54 -0.04 0 0 1 0
30MAR26 8.00 C 0.00 0.00 0.00 2.30 -0.05 0 0 101 0
30MAR26 8.25 C 0.00 0.00 0.00 2.07 0.00 37 0 87 0
30MAR26 8.50 C 0.00 0.00 0.00 1.81 +0.03 0 0 100 0
30MAR26 8.75 C 0.00 0.00 0.00 1.61 -0.01 40 0 135 0
30MAR26 9.00 C 0.00 0.00 0.00 1.37 -0.05 37 0 40 0
30MAR26 9.25 C 0.00 0.00 0.00 1.18 -0.01 40 0 47 0
30MAR26 9.50 C 0.00 0.00 0.00 0.96 -0.05 36 0 100 0
30MAR26 9.75 C 0.00 0.00 0.00 0.79 -0.01 37 0 184 0
30MAR26 10.00 C 0.00 0.00 0.00 0.64 -0.01 38 0 60 0
30MAR26 10.50 C 0.52 0.52 0.52 0.40 -0.01 39 3 164 +3
30MAR26 11.00 C 0.37 0.37 0.37 0.25 -0.01 40 4 68 +4
30MAR26 11.50 C 0.00 0.00 0.00 0.14 0.00 41 0 260 0
30MAR26 12.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 35 0
30MAR26 12.50 C 0.00 0.00 0.00 0.04 0.00 42 0 26 0
30MAR26 13.00 C 0.00 0.00 0.00 0.02 0.00 42 0 3 0
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 47 0 16 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.32 -0.04 45 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.07 +0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.82 -0.03 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.57 -0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.33 +0.01 41 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.11 -0.02 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.88 -0.03 51 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.63 -0.02 46 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.41 +0.06 47 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.13 +0.06 38 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.94 +0.08 42 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.70 -0.03 38 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 1.52 +0.04 40 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 1.29 +0.03 37 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 1.12 -0.04 37 0 4 0
29APR26 9.75 C 0.00 0.00 0.00 0.93 -0.02 35 0 124 0
29APR26 10.00 C 0.00 0.00 0.00 0.79 -0.03 36 0 420 0
29APR26 10.50 C 0.00 0.00 0.00 0.55 -0.03 36 0 302 0
29APR26 11.00 C 0.00 0.00 0.00 0.39 -0.01 37 0 76 0
29APR26 11.50 C 0.00 0.00 0.00 0.26 -0.01 38 0 18 0
29APR26 12.00 C 0.00 0.00 0.00 0.16 -0.01 37 0 7 0
29APR26 12.50 C 0.00 0.00 0.00 0.10 -0.01 38 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.04 0.00 39 0 63 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 38 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 2.64 -0.03 37 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.42 -0.03 38 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.17 -0.04 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.97 -0.02 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.74 -0.06 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.56 -0.06 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.36 0.00 34 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 1.24 -0.03 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.05 -0.03 35 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.93 -0.01 36 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.68 -0.02 35 0 0 0
28MAY26 11.00 C 0.61 0.68 0.61 0.50 -0.02 36 27 16 -6
28MAY26 11.50 C 0.47 0.53 0.47 0.37 0.00 37 22 22 +22
28MAY26 12.00 C 0.00 0.00 0.00 0.26 0.00 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.17 -0.01 36 0 1 0
28MAY26 13.00 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.08 0.00 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 0.00 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 0.02 -0.01 37 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 5.43 +0.01 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.33 +0.01 52 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.08 -0.04 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.83 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.58 -0.02 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.34 -0.02 43 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.07 -0.01 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.89 -0.04 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.63 -0.03 48 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.39 -0.01 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.15 -0.05 44 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.91 -0.01 42 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.67 0.00 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.42 -0.03 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.25 +0.02 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.97 -0.08 34 0 18 0
29JUN26 8.75 C 0.00 0.00 0.00 1.85 0.00 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.65 -0.01 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.38 -0.04 33 0 1 0
29JUN26 9.50 C 0.00 0.00 0.00 1.30 -0.01 37 0 4 0
29JUN26 9.75 C 0.00 0.00 0.00 1.15 -0.01 37 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 0.76 -0.01 36 0 219 0
29JUN26 11.00 C 0.00 0.00 0.00 0.57 -0.01 36 0 200 0
29JUN26 11.50 C 0.00 0.00 0.00 0.41 -0.01 36 0 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.21 -0.01 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 -0.01 36 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.59 -0.03 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.34 -0.03 37 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.07 -0.06 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.89 -0.04 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.63 -0.03 40 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.39 -0.07 38 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.15 -0.08 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.91 -0.09 34 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.69 -0.12 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.55 -0.05 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.32 +0.01 37 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.13 -0.01 36 0 7 0
29SEP26 8.75 C 0.00 0.00 0.00 2.03 0.00 40 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.78 -0.07 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.64 -0.05 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.54 +0.02 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.34 -0.05 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 1.22 -0.03 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 1.00 -0.02 36 0 25 0
29SEP26 11.00 C 0.00 0.00 0.00 0.82 -0.02 36 0 0 0
29SEP26 11.50 C 0.79 0.79 0.79 0.67 -0.02 36 1 5 0
29SEP26 12.00 C 0.00 0.00 0.00 0.54 -0.02 36 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 0.44 -0.02 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 -0.02 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.29 -0.02 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 -0.01 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.01 37 0 5 0
30DEC26 5.75 C 0.00 0.00 0.00 4.59 -0.03 37 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.35 -0.02 37 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.09 -0.10 30 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.89 -0.04 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.65 -0.01 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.44 -0.02 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.23 0.00 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.03 +0.01 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.79 -0.09 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.61 -0.09 35 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.46 -0.08 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.29 -0.09 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.12 -0.09 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.97 -0.04 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.82 -0.05 35 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 1.69 -0.09 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.56 -0.09 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.44 -0.01 35 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 0.90 +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 0.70 0.70 0.70 0.65 -0.01 36 1 1 +1
30DEC26 13.00 C 0.00 0.00 0.00 0.55 -0.01 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.46 -0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.39 -0.02 36 0 1 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 -0.02 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 0.00 37 0 0 0
TOTAL CALL 99 5,304 +5
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 508 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 474 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 441 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 410 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 379 0 27 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 350 0 5 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 322 0 35 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 295 0 138 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 269 0 182 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 242 0 194 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 216 0 135 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 191 0 80 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 166 0 74 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 142 0 106 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 117 0 44 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.01 67 0 100 0
26FEB26 10.00 P 0.00 0.00 0.00 0.02 -0.03 51 0 188 0
26FEB26 10.50 P 0.00 0.00 0.00 0.25 -0.05 53 0 78 0
26FEB26 11.00 P 0.00 0.00 0.00 0.73 -0.01 93 0 13 -17
26FEB26 11.50 P 0.00 0.00 0.00 1.23 -0.03 137 0 15 -15
26FEB26 12.00 P 0.00 0.00 0.00 1.76 +0.04 216 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.23 +0.01 213 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.74 +0.02 265 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.31 +0.09 388 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.71 -0.01 0 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.25 0.00 378 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.72 0.00 330 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.23 +0.01 390 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 108 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 95 0 6 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 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 22 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 48 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 66 0 56 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 59 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 92 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 57 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 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 0.03 -0.01 41 0 125 0
30MAR26 8.75 P 0.00 0.00 0.00 0.05 -0.01 41 0 123 0
30MAR26 9.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 200 0
30MAR26 9.25 P 0.00 0.00 0.00 0.11 -0.01 39 0 15 0
30MAR26 9.50 P 0.11 0.11 0.11 0.17 -0.01 39 15 63 0
30MAR26 9.75 P 0.18 0.18 0.18 0.25 -0.01 39 10 88 +10
30MAR26 10.00 P 0.00 0.00 0.00 0.35 -0.02 40 0 56 0
30MAR26 10.50 P 0.00 0.00 0.00 0.62 -0.01 41 0 147 0
30MAR26 11.00 P 0.00 0.00 0.00 0.95 -0.02 42 0 24 0
30MAR26 11.50 P 0.00 0.00 0.00 1.36 -0.02 44 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 1.81 +0.03 48 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.24 -0.01 44 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.74 +0.01 50 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.31 +0.09 70 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.71 -0.05 0 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.25 0.00 71 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.72 0.00 65 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.27 +0.05 86 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 60 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 4 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 44 0 8 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 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 0.00 37 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 33 0
29APR26 8.50 P 0.00 0.00 0.00 0.08 0.00 38 0 11 0
29APR26 8.75 P 0.00 0.00 0.00 0.11 -0.01 37 0 10 0
29APR26 9.00 P 0.00 0.00 0.00 0.16 0.00 38 0 83 0
29APR26 9.25 P 0.00 0.00 0.00 0.22 0.00 38 0 86 0
29APR26 9.50 P 0.00 0.00 0.00 0.29 -0.01 37 0 30 0
29APR26 9.75 P 0.00 0.00 0.00 0.38 -0.01 37 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 0.49 0.00 38 0 318 0
29APR26 10.50 P 0.00 0.00 0.00 0.75 0.00 38 0 300 0
29APR26 11.00 P 0.00 0.00 0.00 1.08 -0.01 39 0 23 0
29APR26 11.50 P 0.00 0.00 0.00 1.44 -0.04 39 0 73 0
29APR26 12.00 P 0.00 0.00 0.00 1.85 -0.05 39 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.29 -0.02 40 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.79 -0.01 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.31 +0.05 53 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.78 +0.02 54 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.25 0.00 54 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.72 0.00 50 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.27 +0.05 65 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 0.00 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.13 0.00 37 0 1 0
28MAY26 8.75 P 0.18 0.18 0.18 0.18 0.00 37 1 1 +1
28MAY26 9.00 P 0.00 0.00 0.00 0.24 0.00 37 0 10 0
28MAY26 9.25 P 0.00 0.00 0.00 0.31 0.00 37 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.49 0.00 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.60 0.00 37 0 3 0
28MAY26 10.50 P 0.00 0.00 0.00 0.86 +0.01 37 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.18 +0.01 38 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.55 0.00 39 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.95 -0.01 40 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.39 +0.05 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.85 +0.05 44 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.33 +0.07 47 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.83 +0.07 51 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.31 +0.03 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.72 0.00 44 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.27 +0.05 56 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 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 51 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 37 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 37 0 26 0
29JUN26 7.75 P 0.00 0.00 0.00 0.09 -0.01 36 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.17 -0.01 36 0 2 0
29JUN26 8.50 P 0.23 0.23 0.23 0.22 -0.01 36 1 35 +1
29JUN26 8.75 P 0.00 0.00 0.00 0.29 0.00 36 0 6 0
29JUN26 9.00 P 0.00 0.00 0.00 0.37 +0.01 36 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.44 -0.01 36 0 6 0
29JUN26 9.50 P 0.00 0.00 0.00 0.54 0.00 36 0 1 0
29JUN26 9.75 P 0.00 0.00 0.00 0.64 -0.01 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.76 -0.01 35 0 3 0
29JUN26 10.50 P 0.00 0.00 0.00 1.03 -0.01 35 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.33 -0.02 33 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.72 +0.02 35 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.12 +0.02 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.54 +0.05 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.99 +0.03 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.43 +0.03 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.91 +0.06 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.38 +0.07 34 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.79 +0.04 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.34 +0.08 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.01 37 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.01 37 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 -0.01 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.18 -0.02 37 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.24 -0.01 38 0 26 0
29SEP26 8.00 P 0.31 0.31 0.31 0.29 -0.02 37 1 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.36 -0.02 37 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.43 -0.02 37 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.52 -0.02 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.61 -0.02 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.72 -0.02 38 0 1 0
29SEP26 9.50 P 0.79 0.79 0.79 0.83 -0.02 38 2 2 -2
29SEP26 9.75 P 0.00 0.00 0.00 0.95 -0.03 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.08 -0.03 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.37 -0.02 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.70 -0.01 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.05 -0.03 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.43 -0.02 40 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.80 -0.04 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.26 +0.02 41 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.70 +0.06 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.15 +0.04 43 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.61 +0.09 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.07 +0.09 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.55 +0.13 46 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 0.00 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 0.00 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.15 0.00 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.19 0.00 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 -0.01 37 0 1 0
30DEC26 7.75 P 0.36 0.36 0.36 0.35 -0.01 37 1 31 +1
30DEC26 8.00 P 0.00 0.00 0.00 0.42 -0.01 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.50 0.00 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 0.00 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.68 0.00 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.78 -0.01 37 0 0 0
30DEC26 9.25 P 0.82 0.82 0.82 0.89 -0.01 37 2 3 +2
30DEC26 9.50 P 0.00 0.00 0.00 1.01 -0.01 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.14 0.00 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.27 0.00 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.56 -0.01 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.88 -0.01 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.22 -0.01 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.59 +0.03 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.98 +0.05 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.38 +0.02 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.81 +0.06 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.24 +0.07 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.67 +0.04 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.13 +0.12 42 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.60 +0.11 43 0 0 0
TOTAL PUT 33 4,759 -19
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$ 17.08
30MAR26 7.58 C 0.00 0.00 0.00 9.52 0.00 85 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 9.36 -0.01 77 0 0 0
30MAR26 7.90 C 0.00 0.00 0.00 9.20 -0.01 0 0 0 0
30MAR26 8.06 C 0.00 0.00 0.00 9.04 -0.01 0 0 0 0
30MAR26 8.47 C 0.00 0.00 0.00 8.65 +0.05 106 0 0 0
30MAR26 8.87 C 0.00 0.00 0.00 8.21 -0.03 0 0 0 0
30MAR26 9.27 C 0.00 0.00 0.00 7.84 0.00 81 0 0 0
30MAR26 9.68 C 0.00 0.00 0.00 7.42 -0.02 0 0 0 0
30MAR26 10.08 C 0.00 0.00 0.00 7.04 0.00 79 0 0 0
30MAR26 10.48 C 0.00 0.00 0.00 6.63 -0.01 61 0 0 0
30MAR26 10.89 C 0.00 0.00 0.00 6.22 +0.03 55 0 5 0
30MAR26 11.29 C 0.00 0.00 0.00 5.80 -0.03 0 0 0 0
30MAR26 11.69 C 0.00 0.00 0.00 5.43 0.00 56 0 0 0
30MAR26 12.10 C 0.00 0.00 0.00 5.03 +0.01 56 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.63 +0.01 51 0 7 0
30MAR26 12.90 C 0.00 0.00 0.00 4.22 -0.01 41 0 0 0
30MAR26 13.31 C 0.00 0.00 0.00 3.81 -0.02 36 0 0 0
30MAR26 13.71 C 0.00 0.00 0.00 3.42 -0.03 37 0 10 0
30MAR26 14.11 C 0.00 0.00 0.00 3.04 -0.06 38 0 63 0
TOTAL CALL 0 85 0
30MAR26 7.58 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 7.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 8.06 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 8.47 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 8.87 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 9.27 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 9.68 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
30MAR26 10.08 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 10.48 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 10.89 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 11.29 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
30MAR26 11.69 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 12.10 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 9 0
30MAR26 12.90 P 0.00 0.00 0.00 0.01 -0.02 43 0 23 0
30MAR26 13.31 P 0.00 0.00 0.00 0.01 -0.04 39 0 4 0
30MAR26 13.71 P 0.00 0.00 0.00 0.01 -0.08 35 0 0 0
30MAR26 14.11 P 0.00 0.00 0.00 0.03 -0.10 37 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$ 67.50
26FEB26 38.00 C 0.00 0.00 0.00 29.50 +1.09 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 28.50 +1.09 0 0 0 0
26FEB26 40.00 C 27.73 27.73 27.73 27.50 +1.09 0 15 275 -1
26FEB26 41.00 C 0.00 0.00 0.00 26.50 +1.09 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 25.60 +1.19 446 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 24.50 +1.09 0 0 1 0
26FEB26 44.00 C 24.33 24.33 24.33 23.50 +1.09 0 1 1 0
26FEB26 45.00 C 22.34 22.34 22.34 23.12 +1.62 561 15 15 +8
26FEB26 46.00 C 21.96 21.96 21.96 21.50 +1.09 0 15 265 0
26FEB26 47.00 C 0.00 0.00 0.00 20.50 +1.09 0 0 698 0
26FEB26 48.00 C 0.00 0.00 0.00 19.50 +1.09 0 0 454 0
26FEB26 49.00 C 0.00 0.00 0.00 19.06 +1.22 453 0 89 0
26FEB26 50.00 C 16.70 16.70 16.70 17.50 +1.09 0 2 1,937 -2
26FEB26 52.50 C 15.77 15.77 15.77 15.01 +1.10 178 35 231 -5
26FEB26 55.00 C 12.55 12.55 12.55 12.50 +1.00 0 3 1,482 0
26FEB26 57.50 C 0.00 0.00 0.00 10.00 +1.08 0 20 1,812 0
26FEB26 60.00 C 8.30 8.75 7.20 7.54 +0.85 114 17 1,868 -6
26FEB26 62.50 C 4.50 6.05 4.50 5.19 +0.91 114 33 1,287 -18
26FEB26 65.00 C 2.39 3.70 2.39 2.70 +0.31 70 40 1,787 -18
26FEB26 67.50 C 1.30 1.88 1.09 1.09 -0.09 77 46 1,145 -26
26FEB26 70.00 C 0.56 0.90 0.35 0.31 -0.18 80 190 1,427 +14
26FEB26 72.50 C 0.27 0.27 0.27 0.06 -0.10 81 6 756 -6
26FEB26 75.00 C 0.17 0.17 0.06 0.01 -0.04 85 19 412 -1
26FEB26 77.50 C 0.08 0.08 0.08 0.01 0.00 108 1 613 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 129 0 661 0
26FEB26 82.50 C 0.02 0.02 0.02 0.01 0.00 150 20 201 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 169 0 129 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 188 0 85 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 206 0 236 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 223 0 585 0
30MAR26 12.50 C 0.00 0.00 0.00 55.03 +1.10 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 54.53 +1.10 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 54.03 +1.09 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 53.54 +1.10 169 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 53.04 +1.10 161 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 52.54 +1.10 150 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 52.04 +1.10 133 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 51.54 +1.10 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 51.04 +1.10 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 50.54 +1.09 0 0 154 0
30MAR26 17.50 C 0.00 0.00 0.00 50.04 +1.09 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 49.55 +1.10 142 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 49.05 +1.10 135 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 48.55 +0.99 126 0 70 0
30MAR26 19.50 C 0.00 0.00 0.00 48.05 +1.10 107 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 47.55 +1.10 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 46.55 +0.98 0 0 15 0
30MAR26 22.00 C 0.00 0.00 0.00 45.56 +1.10 120 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 44.56 +1.10 106 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 43.56 +1.10 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 42.56 +0.97 0 0 60 0
30MAR26 26.00 C 0.00 0.00 0.00 41.57 +1.07 102 0 10 0
30MAR26 27.00 C 0.00 0.00 0.00 40.57 +1.10 89 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 39.57 +1.12 0 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 38.57 +1.07 0 0 2 0
30MAR26 30.00 C 0.00 0.00 0.00 37.58 +0.98 87 0 110 0
30MAR26 31.00 C 0.00 0.00 0.00 36.58 +1.10 75 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 35.58 +1.07 0 0 60 0
30MAR26 33.00 C 0.00 0.00 0.00 34.59 +1.13 81 0 24 0
30MAR26 34.00 C 0.00 0.00 0.00 33.59 +1.11 74 0 96 0
30MAR26 35.00 C 0.00 0.00 0.00 32.80 +1.31 118 0 505 0
30MAR26 36.00 C 0.00 0.00 0.00 31.60 +1.10 74 0 40 0
30MAR26 37.00 C 0.00 0.00 0.00 30.60 +1.03 69 0 30 0
30MAR26 38.00 C 0.00 0.00 0.00 29.61 +0.93 71 0 388 0
30MAR26 39.00 C 0.00 0.00 0.00 28.61 +0.92 67 0 71 0
30MAR26 40.00 C 0.00 0.00 0.00 27.62 +0.91 68 0 98 0
30MAR26 41.00 C 0.00 0.00 0.00 26.64 +0.91 70 0 50 0
30MAR26 42.00 C 0.00 0.00 0.00 25.65 +0.98 69 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 24.67 +0.98 69 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 23.70 +1.01 70 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 23.12 +1.35 93 0 6 0
30MAR26 46.00 C 0.00 0.00 0.00 21.93 +0.68 80 0 11 0
30MAR26 47.00 C 0.00 0.00 0.00 20.97 +0.70 78 0 40 0
30MAR26 48.00 C 0.00 0.00 0.00 20.01 +0.93 76 0 174 0
30MAR26 49.00 C 0.00 0.00 0.00 19.52 +0.92 90 0 91 0
30MAR26 50.00 C 0.00 0.00 0.00 18.58 +1.72 87 0 1,523 0
30MAR26 52.50 C 16.35 16.35 16.35 15.77 +0.24 68 1 945 0
30MAR26 55.00 C 0.00 0.00 0.00 13.95 +0.42 74 0 519 0
30MAR26 57.50 C 0.00 0.00 0.00 11.60 +0.53 66 0 511 0
30MAR26 60.00 C 0.00 0.00 0.00 9.73 +0.29 65 0 413 0
30MAR26 62.50 C 8.88 8.88 8.00 8.66 +0.74 73 8 684 0
30MAR26 65.00 C 6.85 7.45 6.85 7.05 +0.41 70 44 445 +36
30MAR26 67.50 C 6.22 6.30 5.80 5.74 0.00 70 26 178 +20
30MAR26 70.00 C 4.84 5.66 4.84 4.81 -0.03 71 85 502 +18
30MAR26 72.50 C 4.74 4.74 4.00 3.88 -0.08 71 3 342 +3
30MAR26 75.00 C 3.55 4.20 3.50 3.10 -0.12 71 192 475 +53
30MAR26 77.50 C 3.53 3.67 2.80 2.45 -0.15 71 20 193 +17
30MAR26 80.00 C 3.03 3.14 2.38 1.93 -0.16 70 35 712 -1
30MAR26 82.50 C 2.53 2.77 2.53 1.50 -0.16 70 29 306 +23
30MAR26 85.00 C 2.19 2.28 2.19 1.16 -0.16 70 79 186 +51
30MAR26 87.50 C 2.10 2.10 2.10 0.89 -0.15 70 5 114 +5
30MAR26 90.00 C 1.72 1.72 1.72 0.68 -0.14 70 104 259 +10
30MAR26 92.50 C 1.55 1.61 1.32 0.52 -0.12 70 104 610 +104
29APR26 35.00 C 0.00 0.00 0.00 32.80 +1.13 79 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 31.74 +1.04 68 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 30.77 +1.03 69 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 29.80 +1.01 68 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 28.84 +1.00 69 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 27.89 +0.93 69 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 26.95 +0.94 69 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 26.29 +1.00 80 0 12 0
29APR26 43.00 C 0.00 0.00 0.00 25.23 +0.99 74 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 24.33 +1.11 74 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 23.40 +1.10 73 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 22.63 +1.20 75 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.58 +1.04 71 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.68 +1.34 70 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.73 +0.90 67 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.27 +1.30 74 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 17.09 +0.67 70 0 15 0
29APR26 55.00 C 0.00 0.00 0.00 14.97 +0.31 67 0 228 0
29APR26 57.50 C 0.00 0.00 0.00 13.35 +0.40 68 0 560 0
29APR26 60.00 C 0.00 0.00 0.00 11.48 -0.16 65 0 518 0
29APR26 62.50 C 0.00 0.00 0.00 10.07 +0.13 66 0 347 0
29APR26 65.00 C 0.00 0.00 0.00 8.91 +0.13 67 0 460 0
29APR26 67.50 C 8.21 8.21 8.21 7.87 +0.09 69 30 360 -30
29APR26 70.00 C 7.62 7.66 7.07 6.99 +0.03 70 5 73 +1
29APR26 72.50 C 6.10 6.10 6.10 6.07 0.00 71 35 437 0
29APR26 75.00 C 0.00 0.00 0.00 5.22 -0.04 70 0 281 0
29APR26 77.50 C 5.35 5.35 5.35 4.47 -0.08 70 15 761 0
29APR26 80.00 C 4.83 5.10 4.83 3.82 -0.10 70 17 672 +2
29APR26 82.50 C 0.00 0.00 0.00 3.26 -0.11 70 0 783 0
29APR26 85.00 C 0.00 0.00 0.00 2.77 -0.13 70 0 37 0
29APR26 87.50 C 0.00 0.00 0.00 2.35 -0.13 70 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 1.98 -0.14 70 0 49 0
29APR26 92.50 C 3.20 3.20 3.20 1.67 -0.14 70 5 15 +5
28MAY26 35.00 C 0.00 0.00 0.00 32.94 +1.01 70 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 31.99 +0.85 69 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 31.05 +0.85 69 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 30.12 +0.86 69 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 29.21 +0.88 70 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 28.30 +0.89 69 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 27.40 +0.90 69 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 26.52 +0.91 69 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 25.64 +0.92 69 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 24.79 +0.95 69 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 23.94 +0.96 69 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 23.12 +0.99 69 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 22.34 +1.04 70 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 21.45 +0.80 69 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.64 +0.92 68 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.84 +0.81 68 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.60 +0.22 63 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 15.94 +0.05 64 0 18 0
28MAY26 57.50 C 0.00 0.00 0.00 15.11 +0.77 72 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 13.20 -0.02 68 0 379 0
28MAY26 62.50 C 0.00 0.00 0.00 11.81 +0.22 68 0 719 0
28MAY26 65.00 C 0.00 0.00 0.00 10.63 +0.11 68 0 439 0
28MAY26 67.50 C 0.00 0.00 0.00 9.61 +0.12 69 0 456 0
28MAY26 70.00 C 0.00 0.00 0.00 8.74 +0.07 71 0 48 0
28MAY26 72.50 C 0.00 0.00 0.00 7.86 +0.08 71 0 90 0
28MAY26 75.00 C 0.00 0.00 0.00 6.99 +0.04 71 0 30 0
28MAY26 77.50 C 0.00 0.00 0.00 6.20 +0.01 71 0 84 0
28MAY26 80.00 C 6.30 6.30 6.30 5.49 -0.03 71 15 168 0
28MAY26 82.50 C 5.83 5.83 5.83 4.86 -0.05 71 15 259 0
28MAY26 85.00 C 0.00 0.00 0.00 4.30 -0.06 70 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.79 -0.08 70 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 3.35 -0.09 70 0 12 0
29JUN26 14.00 C 0.00 0.00 0.00 53.63 +1.10 67 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 53.13 +1.09 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 52.64 +1.10 75 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 52.14 +1.09 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 51.65 +1.10 75 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 51.15 +1.09 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 50.66 +1.10 74 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 50.16 +1.09 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 49.67 +1.10 72 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 49.17 +1.09 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 48.68 +1.00 71 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 48.18 +1.09 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 47.69 +0.99 69 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 46.70 +0.97 67 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 45.71 +0.96 65 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 44.73 +0.95 69 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 43.74 +0.93 67 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 42.76 +0.91 68 0 22 0
29JUN26 26.00 C 0.00 0.00 0.00 41.78 +0.90 68 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 40.81 +0.89 69 0 29 0
29JUN26 28.00 C 0.00 0.00 0.00 39.84 +0.89 69 0 29 0
29JUN26 29.00 C 0.00 0.00 0.00 38.87 +0.88 68 0 26 0
29JUN26 30.00 C 37.80 37.80 37.80 37.80 +0.76 54 5 15 -5
29JUN26 31.00 C 0.00 0.00 0.00 36.95 +0.87 68 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 36.01 +0.88 69 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 35.06 +1.00 68 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 34.13 +0.71 68 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 33.12 +0.70 65 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 32.29 +0.91 68 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 31.39 +0.92 68 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 30.64 +0.88 72 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 29.69 +0.82 70 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 28.96 +0.68 73 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 28.02 +0.96 71 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 27.14 +0.94 70 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 26.40 +1.02 71 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 25.53 +0.99 70 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 24.62 +0.98 69 0 12 0
29JUN26 46.00 C 0.00 0.00 0.00 23.80 +1.06 68 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 22.84 +1.16 66 0 8 0
29JUN26 48.00 C 0.00 0.00 0.00 22.25 +0.80 68 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 21.57 +1.07 68 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.36 +0.44 63 0 251 0
29JUN26 52.50 C 0.00 0.00 0.00 18.58 +0.03 63 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 17.27 +0.18 66 0 25 0
29JUN26 57.50 C 0.00 0.00 0.00 15.53 +0.40 65 0 233 0
29JUN26 60.00 C 0.00 0.00 0.00 14.49 +0.36 67 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 13.20 +0.32 68 0 736 0
29JUN26 65.00 C 0.00 0.00 0.00 11.78 -0.08 66 0 436 0
29JUN26 67.50 C 0.00 0.00 0.00 10.96 +0.09 68 0 213 0
29JUN26 70.00 C 0.00 0.00 0.00 10.09 +0.13 69 0 143 0
29JUN26 72.50 C 0.00 0.00 0.00 9.27 +0.11 70 0 141 0
29JUN26 75.00 C 0.00 0.00 0.00 8.47 +0.11 70 0 117 0
29JUN26 77.50 C 0.00 0.00 0.00 7.66 +0.10 70 0 468 0
29JUN26 80.00 C 0.00 0.00 0.00 6.90 +0.03 70 0 2,643 0
29JUN26 82.50 C 7.15 7.25 6.97 6.27 +0.03 70 53 65 +37
29JUN26 85.00 C 0.00 0.00 0.00 5.63 +0.02 70 0 51 0
29JUN26 87.50 C 0.00 0.00 0.00 5.09 -0.03 70 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 4.61 -0.03 69 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 4.12 -0.04 69 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 46.86 +1.07 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 45.90 +1.07 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 44.95 +1.06 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 44.00 +1.05 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 43.06 +1.04 68 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 42.12 +1.02 67 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 41.21 +1.02 68 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 40.29 +1.01 68 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 39.38 +0.99 68 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 38.73 +1.26 74 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 37.61 +0.98 68 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 36.72 +0.94 68 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 35.87 +0.93 68 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 35.02 +0.92 68 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 34.27 +1.12 69 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 33.33 +1.08 68 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 32.36 +0.46 65 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 31.77 +1.26 68 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 30.88 +1.04 67 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 29.82 +0.64 63 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 29.43 +0.77 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 28.70 +0.77 68 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 27.66 +0.43 65 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 27.23 +1.19 68 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.22 +1.10 65 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 25.87 +1.23 68 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.20 +1.23 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.13 +0.40 65 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 23.86 +1.17 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.04 +0.88 66 0 27 0
29SEP26 52.50 C 0.00 0.00 0.00 21.29 +0.71 65 0 52 0
29SEP26 55.00 C 0.00 0.00 0.00 19.90 +0.64 65 11 950 0
29SEP26 57.50 C 0.00 0.00 0.00 18.62 +0.63 66 0 1,572 0
29SEP26 60.00 C 0.00 0.00 0.00 17.43 +0.66 66 11 744 0
29SEP26 62.50 C 0.00 0.00 0.00 16.37 +0.50 67 0 106 0
29SEP26 65.00 C 0.00 0.00 0.00 15.54 +0.55 68 0 32 0
29SEP26 67.50 C 0.00 0.00 0.00 14.40 +0.28 68 0 39 0
29SEP26 70.00 C 13.44 13.44 13.44 13.51 +0.18 68 1 42 +1
29SEP26 72.50 C 0.00 0.00 0.00 12.76 +0.15 69 0 30 0
29SEP26 75.00 C 0.00 0.00 0.00 11.97 +0.15 69 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 11.22 +0.15 69 0 570 0
29SEP26 80.00 C 0.00 0.00 0.00 10.46 +0.14 69 0 76 0
29SEP26 82.50 C 0.00 0.00 0.00 9.71 +0.12 69 0 30 0
29SEP26 85.00 C 10.02 10.02 10.02 9.08 +0.07 69 6 236 -6
29SEP26 87.50 C 0.00 0.00 0.00 8.49 +0.07 69 0 11 0
29SEP26 90.00 C 0.00 0.00 0.00 7.90 +0.06 69 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 7.32 +0.02 69 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 33.05 +0.87 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 32.33 +0.87 67 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 31.62 +0.87 67 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 30.90 +0.80 67 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 30.25 +1.26 67 0 46 0
30DEC26 43.00 C 0.00 0.00 0.00 29.60 +0.80 67 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.95 +0.79 67 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.30 +0.79 67 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 27.22 +0.88 64 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 27.04 +0.71 67 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.94 +0.68 64 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 25.89 +0.71 67 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.77 +0.90 64 0 2 0
30DEC26 52.50 C 0.00 0.00 0.00 23.34 +0.79 64 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 22.13 +0.78 65 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 21.18 +1.04 66 0 2,431 0
30DEC26 60.00 C 0.00 0.00 0.00 19.56 +0.22 64 0 1,814 0
30DEC26 62.50 C 0.00 0.00 0.00 18.55 +0.40 65 0 910 0
30DEC26 65.00 C 0.00 0.00 0.00 17.62 +0.37 65 0 186 0
30DEC26 67.50 C 0.00 0.00 0.00 16.94 +0.34 67 0 290 0
30DEC26 70.00 C 16.50 16.50 16.50 16.14 +0.25 67 2 259 +2
30DEC26 72.50 C 0.00 0.00 0.00 15.33 +0.29 67 0 35 0
30DEC26 75.00 C 0.00 0.00 0.00 14.64 +0.26 68 0 120 0
30DEC26 77.50 C 0.00 0.00 0.00 13.99 +0.29 69 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 13.33 +0.34 69 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 12.62 +0.33 69 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 11.91 +0.33 69 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 11.26 +0.25 69 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.71 +0.25 68 0 8 0
30DEC26 92.50 C 0.00 0.00 0.00 10.15 +0.24 68 0 0 0
TOTAL CALL 1,439 56,487 +285
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 402 0 123 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 385 0 38 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 369 0 68 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 353 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 337 0 147 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 322 0 88 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 307 0 151 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 292 0 500 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 278 0 359 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 264 0 930 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 250 0 730 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 236 0 898 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 222 0 803 0
26FEB26 52.50 P 0.01 0.01 0.01 0.01 0.00 188 1 2,416 -1
26FEB26 55.00 P 0.05 0.05 0.05 0.01 0.00 157 3 1,034 0
26FEB26 57.50 P 0.02 0.02 0.02 0.01 -0.01 126 1 2,378 -1
26FEB26 60.00 P 0.07 0.07 0.07 0.01 -0.08 95 5 1,711 -5
26FEB26 62.50 P 0.00 0.00 0.00 0.04 -0.31 82 0 2,292 0
26FEB26 65.00 P 0.24 0.28 0.18 0.26 -0.74 78 87 456 +20
26FEB26 67.50 P 0.88 1.16 0.88 1.14 -1.10 81 127 312 -46
26FEB26 70.00 P 2.65 2.71 2.65 2.88 -1.27 87 100 266 +70
26FEB26 72.50 P 5.06 5.06 4.89 5.16 -1.28 103 45 170 +16
26FEB26 75.00 P 0.00 0.00 0.00 7.50 -1.14 0 0 127 0
26FEB26 77.50 P 0.00 0.00 0.00 10.13 -1.19 162 0 1 0
26FEB26 80.00 P 0.00 0.00 0.00 12.52 -1.08 144 0 0 -15
26FEB26 82.50 P 0.00 0.00 0.00 15.00 -1.10 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 17.50 -1.10 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 20.00 -1.10 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 22.50 -1.10 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 25.00 -1.10 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 197 0 30 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 192 0 8 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 184 0 21 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 176 0 6 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 172 0 3 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 168 0 100 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 158 0 69 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 155 0 254 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 152 0 59 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 149 0 30 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 137 0 20 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 127 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 122 0 35 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 52 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 113 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 109 0 25 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 101 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 97 0 16 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 93 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 78 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 83 0 18 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 87 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 21 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 46 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 -0.02 70 0 106 0
30MAR26 39.00 P 0.00 0.00 0.00 0.02 -0.03 72 0 44 0
30MAR26 40.00 P 0.00 0.00 0.00 0.03 -0.03 73 0 1,039 0
30MAR26 41.00 P 0.00 0.00 0.00 0.04 -0.04 72 0 77 0
30MAR26 42.00 P 0.00 0.00 0.00 0.05 -0.06 71 0 25 0
30MAR26 43.00 P 0.00 0.00 0.00 0.07 -0.07 71 0 245 0
30MAR26 44.00 P 0.00 0.00 0.00 0.09 -0.09 70 0 66 0
30MAR26 45.00 P 0.19 0.27 0.19 0.12 -0.12 70 16 226 0
30MAR26 46.00 P 0.00 0.00 0.00 0.16 -0.14 70 0 73 0
30MAR26 47.00 P 0.00 0.00 0.00 0.21 -0.16 70 0 169 0
30MAR26 48.00 P 0.00 0.00 0.00 0.26 -0.18 70 0 60 0
30MAR26 49.00 P 0.00 0.00 0.00 0.34 -0.21 70 0 604 0
30MAR26 50.00 P 0.00 0.00 0.00 0.41 -0.25 70 0 684 0
30MAR26 52.50 P 0.00 0.00 0.00 0.67 -0.36 69 0 113 0
30MAR26 55.00 P 0.94 0.94 0.94 1.06 -0.48 69 19 265 -15
30MAR26 57.50 P 0.00 0.00 0.00 1.60 -0.59 69 0 553 0
30MAR26 60.00 P 2.16 2.16 2.03 2.30 -0.71 69 30 538 +16
30MAR26 62.50 P 3.22 3.22 2.75 3.16 -0.83 68 33 233 -15
30MAR26 65.00 P 4.66 4.66 3.92 4.19 -0.95 68 59 130 +44
30MAR26 67.50 P 5.30 5.30 5.30 5.57 -1.02 70 1 147 +1
30MAR26 70.00 P 7.15 7.15 6.92 7.22 -1.02 72 224 324 +224
30MAR26 72.50 P 9.66 9.66 8.53 8.87 -1.19 73 24 54 +14
30MAR26 75.00 P 0.00 0.00 0.00 10.66 -1.25 74 0 123 0
30MAR26 77.50 P 0.00 0.00 0.00 12.59 -1.05 75 0 40 0
30MAR26 80.00 P 0.00 0.00 0.00 14.62 -0.94 76 0 6 0
30MAR26 82.50 P 0.00 0.00 0.00 16.78 -1.17 78 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 19.03 -0.99 80 0 100 0
30MAR26 87.50 P 0.00 0.00 0.00 21.33 -1.27 83 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 23.70 -1.26 85 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 25.98 -1.28 86 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.06 -0.04 71 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.07 -0.06 69 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.10 -0.06 70 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.12 -0.08 69 0 10 0
29APR26 39.00 P 0.00 0.00 0.00 0.16 -0.10 69 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.20 -0.12 70 0 11 0
29APR26 41.00 P 0.00 0.00 0.00 0.25 -0.14 69 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.31 -0.17 69 0 70 0
29APR26 43.00 P 0.00 0.00 0.00 0.38 -0.19 69 0 33 0
29APR26 44.00 P 0.00 0.00 0.00 0.47 -0.19 69 0 40 0
29APR26 45.00 P 0.00 0.00 0.00 0.56 -0.21 69 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 0.68 -0.21 69 0 29 0
29APR26 47.00 P 0.00 0.00 0.00 0.77 -0.28 69 0 40 0
29APR26 48.00 P 0.85 0.85 0.84 0.88 -0.33 68 8 48 0
29APR26 49.00 P 0.00 0.00 0.00 1.04 -0.35 68 0 30 0
29APR26 50.00 P 0.00 0.00 0.00 1.20 -0.40 68 0 571 0
29APR26 52.50 P 1.43 1.43 1.43 1.70 -0.48 68 2 123 -2
29APR26 55.00 P 2.07 2.07 2.07 2.32 -0.55 68 2 278 +2
29APR26 57.50 P 0.00 0.00 0.00 3.06 -0.66 68 0 852 0
29APR26 60.00 P 4.00 4.00 4.00 3.92 -0.77 68 17 496 0
29APR26 62.50 P 0.00 0.00 0.00 4.95 -0.80 67 0 210 0
29APR26 65.00 P 0.00 0.00 0.00 6.14 -0.93 68 0 365 0
29APR26 67.50 P 0.00 0.00 0.00 7.58 -0.98 69 0 486 0
29APR26 70.00 P 0.00 0.00 0.00 9.20 -1.00 70 0 115 0
29APR26 72.50 P 0.00 0.00 0.00 10.90 -1.09 72 0 67 0
29APR26 75.00 P 13.51 13.51 12.58 12.61 -1.16 72 22 34 +4
29APR26 77.50 P 14.71 14.71 14.46 14.42 -1.24 73 36 30 -36
29APR26 80.00 P 0.00 0.00 0.00 16.35 -1.22 73 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 18.38 -1.25 74 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.43 -1.26 75 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.62 -1.26 77 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 24.81 -1.27 77 0 45 0
29APR26 92.50 P 0.00 0.00 0.00 26.85 -1.51 76 0 54 0
28MAY26 35.00 P 0.00 0.00 0.00 0.19 -0.09 69 0 15 0
28MAY26 36.00 P 0.00 0.00 0.00 0.24 -0.11 70 0 15 0
28MAY26 37.00 P 0.00 0.00 0.00 0.30 -0.12 70 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.36 -0.15 70 0 1 0
28MAY26 39.00 P 0.00 0.00 0.00 0.44 -0.16 70 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.53 -0.18 70 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.62 -0.22 70 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.74 -0.20 70 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.87 -0.22 70 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 1.00 -0.22 70 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 1.10 -0.29 69 0 37 0
28MAY26 46.00 P 0.00 0.00 0.00 1.26 -0.30 69 0 6 0
28MAY26 47.00 P 0.00 0.00 0.00 1.43 -0.36 69 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 1.62 -0.39 69 0 4 0
28MAY26 49.00 P 0.00 0.00 0.00 1.84 -0.39 69 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 2.06 -0.43 69 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 2.71 -0.50 68 0 137 0
28MAY26 55.00 P 0.00 0.00 0.00 3.44 -0.61 68 0 382 0
28MAY26 57.50 P 0.00 0.00 0.00 4.32 -0.63 68 0 55 0
28MAY26 60.00 P 5.48 5.48 5.48 5.31 -0.80 68 55 175 0
28MAY26 62.50 P 0.00 0.00 0.00 6.38 -0.79 68 0 35 0
28MAY26 65.00 P 0.00 0.00 0.00 7.69 -0.88 68 0 39 0
28MAY26 67.50 P 0.00 0.00 0.00 9.17 -0.89 70 0 59 0
28MAY26 70.00 P 0.00 0.00 0.00 10.80 -0.94 71 0 194 0
28MAY26 72.50 P 0.00 0.00 0.00 12.52 -1.00 72 0 114 0
28MAY26 75.00 P 0.00 0.00 0.00 14.25 -1.09 72 0 75 0
28MAY26 77.50 P 16.22 16.22 16.17 15.99 -0.82 73 12 12 +12
28MAY26 80.00 P 0.00 0.00 0.00 17.89 -0.90 73 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.81 -1.16 74 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.83 -1.19 75 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.90 -1.20 75 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.00 -1.23 76 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 68 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 70 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 70 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.02 70 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.02 69 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 -0.02 70 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 -0.04 69 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.11 -0.04 69 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 -0.06 69 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.18 -0.06 69 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.22 -0.08 69 0 26 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 -0.10 69 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.33 -0.10 69 0 5 0
29JUN26 35.00 P 0.00 0.00 0.00 0.40 -0.13 69 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 0.48 -0.14 69 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.56 -0.14 69 0 16 0
29JUN26 38.00 P 0.00 0.00 0.00 0.65 -0.18 68 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.77 -0.22 69 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.89 -0.24 68 0 300 0
29JUN26 41.00 P 0.00 0.00 0.00 1.02 -0.24 68 0 15 0
29JUN26 42.00 P 0.00 0.00 0.00 1.19 -0.21 69 0 27 0
29JUN26 43.00 P 0.00 0.00 0.00 1.31 -0.27 68 0 30 0
29JUN26 44.00 P 0.00 0.00 0.00 1.48 -0.29 68 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 1.65 -0.35 68 0 75 0
29JUN26 46.00 P 0.00 0.00 0.00 1.87 -0.36 68 0 66 0
29JUN26 47.00 P 0.00 0.00 0.00 2.10 -0.35 68 0 87 0
29JUN26 48.00 P 0.00 0.00 0.00 2.32 -0.40 68 0 53 0
29JUN26 49.00 P 0.00 0.00 0.00 2.56 -0.45 68 0 135 0
29JUN26 50.00 P 2.50 2.50 2.50 2.85 -0.45 68 1 136 0
29JUN26 52.50 P 0.00 0.00 0.00 3.57 -0.52 67 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 4.44 -0.56 67 0 285 0
29JUN26 57.50 P 5.17 5.17 5.17 5.35 -0.66 67 2 103 0
29JUN26 60.00 P 0.00 0.00 0.00 6.43 -0.68 67 0 181 0
29JUN26 62.50 P 7.68 7.68 7.30 7.64 -0.80 68 10 730 0
29JUN26 65.00 P 0.00 0.00 0.00 9.04 -0.68 68 0 260 0
29JUN26 67.50 P 0.00 0.00 0.00 10.42 -0.83 68 0 197 0
29JUN26 70.00 P 11.75 11.75 11.75 12.04 -0.88 69 1 127 0
29JUN26 72.50 P 0.00 0.00 0.00 13.76 -0.92 70 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 15.56 -0.96 71 0 151 0
29JUN26 77.50 P 0.00 0.00 0.00 17.32 -1.04 72 0 485 0
29JUN26 80.00 P 0.00 0.00 0.00 19.13 -1.10 72 0 45 0
29JUN26 82.50 P 0.00 0.00 0.00 21.06 -1.10 73 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.99 -1.11 73 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.02 -1.15 74 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.10 -1.16 74 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.19 -1.16 75 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.03 68 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.04 67 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 -0.05 67 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 -0.06 68 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.22 -0.06 68 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.26 -0.09 68 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.33 -0.09 68 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.40 -0.09 68 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.47 -0.11 68 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.56 -0.14 68 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.66 -0.15 68 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.77 -0.15 68 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.89 -0.17 68 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.03 -0.18 68 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.17 -0.18 68 0 58 0
29SEP26 36.00 P 0.00 0.00 0.00 1.32 -0.19 68 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.51 -0.19 68 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 1.70 -0.18 68 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.89 -0.20 68 0 66 0
29SEP26 40.00 P 0.00 0.00 0.00 2.09 -0.24 68 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.26 -0.32 67 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 2.50 -0.32 67 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 2.75 -0.32 67 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 2.99 -0.38 67 0 30 0
29SEP26 45.00 P 0.00 0.00 0.00 3.28 -0.40 67 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 3.58 -0.41 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 3.89 -0.41 67 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 4.19 -0.43 67 0 12 0
29SEP26 49.00 P 0.00 0.00 0.00 4.50 -0.50 67 0 7 0
29SEP26 50.00 P 0.00 0.00 0.00 4.87 -0.51 67 0 25 0
29SEP26 52.50 P 0.00 0.00 0.00 5.81 -0.52 66 0 154 0
29SEP26 55.00 P 0.00 0.00 0.00 6.79 -0.61 66 0 958 0
29SEP26 57.50 P 0.00 0.00 0.00 7.92 -0.62 66 0 1,530 0
29SEP26 60.00 P 0.00 0.00 0.00 9.06 -0.67 66 0 550 0
29SEP26 62.50 P 0.00 0.00 0.00 10.43 -0.74 67 0 35 0
29SEP26 65.00 P 0.00 0.00 0.00 11.90 -0.72 67 0 61 0
29SEP26 67.50 P 0.00 0.00 0.00 13.46 -0.81 68 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 15.10 -0.81 68 0 17 0
29SEP26 72.50 P 0.00 0.00 0.00 16.82 -0.85 69 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 18.61 -0.97 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.43 -0.96 71 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.23 -0.99 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.03 -1.02 71 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.95 -1.06 71 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 27.92 -1.07 72 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 29.89 -1.07 72 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 31.87 -0.16 72 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.74 -0.23 67 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.00 -0.23 67 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.16 -0.34 66 0 15 0
30DEC26 41.00 P 0.00 0.00 0.00 3.42 -0.29 66 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 3.86 -0.30 67 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.18 -0.31 67 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.38 -0.29 66 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.84 -0.31 67 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 5.17 -0.36 67 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.55 -0.38 67 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.95 -0.39 67 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.17 -0.37 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.56 -0.38 66 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 7.54 -0.46 66 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 8.71 -0.46 66 0 1,501 0
30DEC26 57.50 P 0.00 0.00 0.00 9.88 -0.47 66 0 2,415 0
30DEC26 60.00 P 0.00 0.00 0.00 11.09 -0.60 66 0 1,825 0
30DEC26 62.50 P 0.00 0.00 0.00 12.46 -0.74 65 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 13.97 -0.78 66 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 15.62 -0.76 67 0 250 0
30DEC26 70.00 P 0.00 0.00 0.00 17.28 -0.79 67 0 260 0
30DEC26 72.50 P 0.00 0.00 0.00 18.93 -0.93 68 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.72 -0.96 68 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.62 -0.92 69 0 0 0
30DEC26 80.00 P 24.70 24.70 24.70 24.56 -0.85 70 5 11 +5
30DEC26 82.50 P 0.00 0.00 0.00 25.67 -0.79 67 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.46 -1.63 67 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.31 -0.85 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.24 -0.86 67 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.17 -1.89 67 0 0 0
TOTAL PUT 948 44,197 +292
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 43.28
26FEB26 26.00 C 0.00 0.00 0.00 17.28 +0.46 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 16.28 +0.46 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 15.28 +0.46 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 14.28 +0.46 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 13.28 +0.46 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 12.28 +0.46 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 11.28 +0.46 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 10.28 +0.42 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 9.28 +0.45 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 8.28 +0.45 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 7.28 +0.45 0 0 1 0
26FEB26 37.00 C 0.00 0.00 0.00 6.28 +0.45 0 0 6 0
26FEB26 38.00 C 0.00 0.00 0.00 5.28 +0.45 0 0 87 0
26FEB26 39.00 C 0.00 0.00 0.00 4.28 +0.37 0 0 612 0
26FEB26 40.00 C 0.00 0.00 0.00 3.29 +0.39 67 0 814 0
26FEB26 41.00 C 2.03 2.52 2.03 2.31 +0.36 61 11 715 -1
26FEB26 42.00 C 1.60 1.70 1.60 1.41 +0.29 61 21 811 -10
26FEB26 43.00 C 0.88 0.88 0.78 0.68 +0.11 58 50 393 -20
26FEB26 44.00 C 0.43 0.43 0.42 0.28 +0.02 62 63 426 +35
26FEB26 45.00 C 0.20 0.20 0.12 0.08 -0.01 61 28 1,268 +15
26FEB26 46.00 C 0.05 0.05 0.05 0.02 -0.01 63 1 434 0
26FEB26 47.00 C 0.04 0.04 0.04 0.01 0.00 73 20 255 +20
26FEB26 48.00 C 0.02 0.02 0.02 0.01 0.00 89 65 205 +34
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 129 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 118 0 100 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 152 0 54 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 184 0 7 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 292 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 26.32 +0.46 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 25.82 +0.45 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 25.33 +0.46 99 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 24.83 +0.46 93 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 24.33 +0.46 86 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 23.83 +0.46 72 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 23.33 +0.46 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 22.33 +0.45 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 21.34 +0.46 77 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 20.34 +0.46 66 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 19.34 +0.46 0 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 18.34 +0.45 0 0 2 0
30MAR26 26.00 C 0.00 0.00 0.00 17.35 +0.46 59 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 16.35 +0.46 49 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 15.35 +0.46 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 14.35 +0.45 0 0 11 0
30MAR26 30.00 C 0.00 0.00 0.00 13.36 +0.46 43 0 13 0
30MAR26 31.00 C 0.00 0.00 0.00 12.36 +0.46 35 0 16 0
30MAR26 32.00 C 0.00 0.00 0.00 11.36 +0.45 0 0 11 0
30MAR26 33.00 C 0.00 0.00 0.00 10.37 +0.37 34 0 76 0
30MAR26 34.00 C 0.00 0.00 0.00 9.40 +0.38 39 0 3 0
30MAR26 35.00 C 0.00 0.00 0.00 8.63 +0.69 53 0 17 0
30MAR26 36.00 C 0.00 0.00 0.00 7.48 +0.51 38 0 35 0
30MAR26 37.00 C 0.00 0.00 0.00 6.44 +0.23 30 0 21 0
30MAR26 38.00 C 0.00 0.00 0.00 5.50 +0.22 30 0 166 0
30MAR26 39.00 C 0.00 0.00 0.00 4.66 +0.25 32 0 290 0
30MAR26 40.00 C 0.00 0.00 0.00 3.89 +0.29 33 0 117 0
30MAR26 41.00 C 0.00 0.00 0.00 3.06 +0.24 31 0 383 0
30MAR26 42.00 C 0.00 0.00 0.00 2.39 +0.27 31 0 512 0
30MAR26 43.00 C 1.99 2.04 1.86 1.74 +0.12 29 53 1,528 +3
30MAR26 44.00 C 1.48 1.50 1.48 1.28 +0.05 29 12 484 +12
30MAR26 45.00 C 1.15 1.15 1.05 0.97 +0.08 31 211 1,173 +5
30MAR26 46.00 C 0.00 0.00 0.00 0.68 +0.03 31 0 559 0
30MAR26 47.00 C 0.63 0.63 0.56 0.46 +0.02 31 37 1,167 +5
30MAR26 48.00 C 0.41 0.42 0.41 0.30 0.00 30 5 222 -2
30MAR26 49.00 C 0.31 0.31 0.31 0.19 -0.01 30 21 160 +20
30MAR26 50.00 C 0.22 0.22 0.22 0.12 -0.01 30 41 441 +41
30MAR26 52.50 C 0.11 0.11 0.11 0.04 0.00 31 3 92 +2
30MAR26 55.00 C 0.04 0.04 0.04 0.01 0.00 31 10 57 +10
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 41 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 50 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 17.41 +0.46 42 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 16.41 +0.46 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 15.42 +0.46 37 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 14.42 +0.45 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 13.43 +0.46 32 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 12.44 +0.46 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 11.45 +0.45 31 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.47 +0.45 31 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.50 +0.44 31 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.63 +0.51 35 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.63 +0.42 31 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.53 +0.13 22 0 75 0
29APR26 38.00 C 0.00 0.00 0.00 5.70 +0.11 26 0 155 0
29APR26 39.00 C 0.00 0.00 0.00 5.23 +0.36 34 0 117 0
29APR26 40.00 C 0.00 0.00 0.00 4.22 +0.13 29 0 82 0
29APR26 41.00 C 0.00 0.00 0.00 3.67 +0.31 31 0 101 0
29APR26 42.00 C 0.00 0.00 0.00 2.99 +0.29 30 0 65 0
29APR26 43.00 C 2.52 2.60 2.52 2.42 +0.21 30 8 209 +1
29APR26 44.00 C 0.00 0.00 0.00 1.97 +0.19 30 0 120 0
29APR26 45.00 C 1.70 1.70 1.70 1.60 +0.15 31 10 117 +10
29APR26 46.00 C 1.42 1.42 1.42 1.28 +0.11 31 2 102 0
29APR26 47.00 C 0.00 0.00 0.00 1.03 +0.11 31 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.80 +0.09 31 0 161 0
29APR26 49.00 C 0.00 0.00 0.00 0.61 +0.07 31 0 18 0
29APR26 50.00 C 0.00 0.00 0.00 0.46 +0.06 31 0 54 0
29APR26 52.50 C 0.35 0.35 0.35 0.22 +0.03 31 2 3 +2
29APR26 55.00 C 0.20 0.20 0.20 0.10 +0.02 31 3 18 +3
29APR26 57.50 C 0.00 0.00 0.00 0.04 0.00 31 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 15.47 +0.46 33 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 14.48 +0.46 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 13.49 +0.45 31 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 12.51 +0.45 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.53 +0.44 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.57 +0.43 31 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.62 +0.42 31 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.81 +0.51 35 0 10 0
28MAY26 36.00 C 0.00 0.00 0.00 7.81 +0.39 31 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.95 +0.36 31 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.14 +0.34 31 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.23 +0.02 28 0 30 0
28MAY26 40.00 C 0.00 0.00 0.00 4.52 +0.03 29 0 45 0
28MAY26 41.00 C 0.00 0.00 0.00 4.05 +0.28 31 0 61 0
28MAY26 42.00 C 0.00 0.00 0.00 3.42 +0.28 31 0 55 0
28MAY26 43.00 C 0.00 0.00 0.00 2.86 +0.24 30 0 239 0
28MAY26 44.00 C 2.52 2.52 2.52 2.39 +0.16 30 7 75 +7
28MAY26 45.00 C 0.00 0.00 0.00 2.03 +0.16 31 0 160 0
28MAY26 46.00 C 0.00 0.00 0.00 1.70 +0.19 31 0 111 0
28MAY26 47.00 C 0.00 0.00 0.00 1.39 +0.10 31 0 46 0
28MAY26 48.00 C 0.00 0.00 0.00 1.13 +0.09 31 0 80 0
28MAY26 49.00 C 0.00 0.00 0.00 0.91 +0.07 31 0 45 0
28MAY26 50.00 C 0.00 0.00 0.00 0.72 +0.05 31 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 0.40 +0.03 31 0 1 0
28MAY26 55.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 0.00 31 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 23.41 +0.46 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 22.42 +0.46 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 21.43 +0.46 46 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 20.43 +0.46 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 19.44 +0.46 37 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.45 +0.46 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.45 +0.46 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.46 +0.46 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.47 +0.46 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.48 +0.03 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 13.61 +0.51 40 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 12.51 +0.37 29 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 11.53 +0.07 28 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 10.75 +0.47 36 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 9.83 +0.46 35 0 31 0
29JUN26 35.00 C 0.00 0.00 0.00 8.81 +0.51 31 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.18 +0.76 36 0 32 0
29JUN26 37.00 C 0.00 0.00 0.00 7.16 +0.34 32 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 6.38 +0.33 32 0 88 0
29JUN26 39.00 C 0.00 0.00 0.00 5.65 +0.31 31 0 45 0
29JUN26 40.00 C 0.00 0.00 0.00 4.79 +0.10 29 0 105 0
29JUN26 41.00 C 0.00 0.00 0.00 4.32 +0.22 31 0 22 0
29JUN26 42.00 C 0.00 0.00 0.00 3.76 +0.31 31 0 285 0
29JUN26 43.00 C 0.00 0.00 0.00 3.21 +0.21 31 0 184 0
29JUN26 44.00 C 0.00 0.00 0.00 2.77 +0.21 31 0 37 0
29JUN26 45.00 C 0.00 0.00 0.00 2.36 +0.16 31 0 149 0
29JUN26 46.00 C 0.00 0.00 0.00 2.04 +0.08 31 0 85 0
29JUN26 47.00 C 0.00 0.00 0.00 1.74 +0.09 31 0 158 0
29JUN26 48.00 C 0.00 0.00 0.00 1.48 +0.09 32 0 73 0
29JUN26 49.00 C 0.00 0.00 0.00 1.24 +0.09 31 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 1.03 +0.06 31 0 105 0
29JUN26 52.50 C 0.00 0.00 0.00 0.64 +0.04 31 0 40 0
29JUN26 55.00 C 0.00 0.00 0.00 0.39 +0.04 31 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.23 +0.01 31 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 0.00 31 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 0.00 31 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 10 0
29SEP26 24.00 C 0.00 0.00 0.00 19.44 +0.46 34 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.45 +0.45 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.46 +0.45 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.48 +0.45 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.51 +0.44 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.55 +0.10 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.61 +0.42 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.69 +0.41 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.80 +0.34 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.93 +0.37 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.11 +0.36 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.31 +0.33 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.57 +0.33 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.85 +0.30 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.12 +0.33 31 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 6.55 +0.26 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.93 +0.40 32 0 20 0
29SEP26 41.00 C 0.00 0.00 0.00 5.30 +0.26 31 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 4.75 +0.22 31 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 4.28 +0.18 31 0 13 0
29SEP26 44.00 C 0.00 0.00 0.00 3.86 +0.18 31 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 3.46 +0.15 31 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 3.11 +0.14 31 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 2.77 +0.12 31 0 43 0
29SEP26 48.00 C 0.00 0.00 0.00 2.49 +0.12 31 0 36 0
29SEP26 49.00 C 0.00 0.00 0.00 2.22 +0.12 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 1.99 +0.11 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 1.53 +0.11 32 0 57 0
29SEP26 55.00 C 0.00 0.00 0.00 1.12 +0.04 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.81 +0.03 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.59 +0.05 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.42 +0.02 32 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.29 +0.01 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.51 +0.44 32 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.56 +0.43 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.63 +0.42 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.73 +0.28 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.85 +0.40 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.01 +0.39 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.18 +0.37 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.40 +0.37 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.64 +0.34 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.92 +0.34 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.21 +0.31 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.56 +0.31 31 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 7.91 +0.27 31 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 7.33 +0.27 31 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.75 +0.25 31 0 36 0
30DEC26 41.00 C 0.00 0.00 0.00 6.05 +0.23 30 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 5.56 +0.22 30 0 19 0
30DEC26 43.00 C 0.00 0.00 0.00 5.10 +0.19 30 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 4.69 +0.19 30 0 313 0
30DEC26 45.00 C 0.00 0.00 0.00 4.28 +0.17 31 0 65 0
30DEC26 46.00 C 0.00 0.00 0.00 3.92 +0.15 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 3.59 +0.16 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 3.25 +0.12 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 2.98 +0.12 31 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 2.72 +0.12 31 0 68 0
30DEC26 52.50 C 2.18 2.18 2.18 2.18 +0.13 31 10 101 +10
30DEC26 55.00 C 0.00 0.00 0.00 1.71 +0.03 31 0 52 0
30DEC26 57.50 C 0.00 0.00 0.00 1.32 +0.01 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 1.02 +0.02 31 0 0 0
30DEC26 62.50 C 1.03 1.03 1.01 0.79 +0.01 31 45 60 +45
30DEC26 65.00 C 0.00 0.00 0.00 0.60 +0.02 31 0 0 0
TOTAL CALL 739 20,496 +247
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 378 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 352 0 19 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 326 0 1 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 302 0 21 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 279 0 29 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 256 0 61 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 234 0 147 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 213 0 79 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 192 0 122 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 171 0 338 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 150 0 293 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 130 0 596 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 111 0 882 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 567 0
26FEB26 40.00 P 0.03 0.03 0.03 0.01 -0.02 71 6 744 -6
26FEB26 41.00 P 0.04 0.04 0.04 0.03 -0.09 63 10 377 +10
26FEB26 42.00 P 0.15 0.15 0.11 0.13 -0.21 61 44 298 +6
26FEB26 43.00 P 0.37 0.42 0.36 0.43 -0.36 62 48 298 +3
26FEB26 44.00 P 1.01 1.01 0.84 1.02 -0.45 65 36 315 +22
26FEB26 45.00 P 0.00 0.00 0.00 1.85 -0.40 72 0 56 0
26FEB26 46.00 P 0.00 0.00 0.00 2.80 -0.42 86 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 3.73 -0.45 75 0 53 0
26FEB26 48.00 P 0.00 0.00 0.00 4.72 -0.46 0 0 30 0
26FEB26 49.00 P 0.00 0.00 0.00 5.72 -0.46 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 6.72 -0.46 0 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 9.22 -0.46 0 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 11.72 -0.46 0 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 14.22 -0.46 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 16.72 -0.46 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 19.22 -0.46 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 21.72 -0.46 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 100 0 35 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 12 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 80 0 19 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 23 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 61 0 171 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 57 0 8 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 47 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 85 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 231 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 81 0
30MAR26 36.00 P 0.10 0.10 0.09 0.03 -0.03 30 8 974 +4
30MAR26 37.00 P 0.13 0.13 0.13 0.07 -0.05 31 17 200 +15
30MAR26 38.00 P 0.00 0.00 0.00 0.13 -0.08 31 0 711 0
30MAR26 39.00 P 0.27 0.27 0.27 0.24 -0.13 30 1 339 -1
30MAR26 40.00 P 0.47 0.47 0.42 0.41 -0.18 30 11 639 -9
30MAR26 41.00 P 0.00 0.00 0.00 0.66 -0.23 31 0 319 0
30MAR26 42.00 P 1.05 1.05 0.98 1.01 -0.28 31 26 515 +6
30MAR26 43.00 P 1.40 1.40 1.40 1.45 -0.33 31 38 399 -6
30MAR26 44.00 P 0.00 0.00 0.00 1.99 -0.39 31 32 296 0
30MAR26 45.00 P 0.00 0.00 0.00 2.64 -0.39 32 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 3.38 -0.44 33 0 9 0
30MAR26 47.00 P 0.00 0.00 0.00 4.20 -0.37 34 0 2 0
30MAR26 48.00 P 0.00 0.00 0.00 5.08 -0.30 35 0 2 0
30MAR26 49.00 P 0.00 0.00 0.00 5.83 -0.46 30 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 6.77 -0.68 30 0 51 0
30MAR26 52.50 P 0.00 0.00 0.00 9.23 -0.45 34 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 11.78 -0.40 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 14.22 -0.46 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 16.72 -0.46 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 19.22 -0.46 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 21.72 -0.46 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 9 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 16 0
29APR26 33.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 0.06 -0.02 31 0 15 0
29APR26 35.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 106 0
29APR26 36.00 P 0.00 0.00 0.00 0.17 -0.05 31 0 26 0
29APR26 37.00 P 0.31 0.31 0.31 0.28 -0.06 31 15 61 0
29APR26 38.00 P 0.42 0.42 0.39 0.43 -0.09 31 18 110 +3
29APR26 39.00 P 0.60 0.63 0.59 0.63 -0.11 31 14 246 +13
29APR26 40.00 P 0.00 0.00 0.00 0.88 -0.15 31 0 214 0
29APR26 41.00 P 1.13 1.13 1.13 1.20 -0.19 31 5 119 +5
29APR26 42.00 P 1.46 1.48 1.46 1.58 -0.24 31 27 126 +24
29APR26 43.00 P 1.96 1.96 1.96 2.05 -0.28 31 2 138 +2
29APR26 44.00 P 0.00 0.00 0.00 2.58 -0.31 31 0 47 0
29APR26 45.00 P 0.00 0.00 0.00 3.21 -0.32 32 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 3.85 -0.41 32 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 4.67 -0.37 33 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 5.31 -0.38 31 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 6.14 -0.39 31 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 7.15 -0.30 35 0 1 0
29APR26 52.50 P 0.00 0.00 0.00 9.37 -0.36 34 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.78 -0.40 36 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 14.22 -0.46 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.72 -0.46 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 19.22 -0.46 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.72 -0.46 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 33 0 33 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.18 -0.05 31 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.28 -0.07 31 0 2 0
28MAY26 36.00 P 0.00 0.00 0.00 0.42 -0.08 31 0 2 0
28MAY26 37.00 P 0.61 0.61 0.61 0.59 -0.11 31 15 15 +14
28MAY26 38.00 P 0.00 0.00 0.00 0.81 -0.15 31 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 1.09 -0.17 31 0 18 0
28MAY26 40.00 P 0.00 0.00 0.00 1.41 -0.19 31 0 41 0
28MAY26 41.00 P 0.00 0.00 0.00 1.81 -0.24 31 0 34 0
28MAY26 42.00 P 0.00 0.00 0.00 2.26 -0.27 31 0 48 0
28MAY26 43.00 P 2.70 2.70 2.62 2.79 -0.29 32 60 196 +60
28MAY26 44.00 P 0.00 0.00 0.00 3.34 -0.34 32 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 3.99 -0.09 32 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 4.61 -0.41 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.35 -0.29 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.03 -0.38 31 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 6.83 -0.40 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.65 -0.42 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.85 -0.44 31 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.17 -0.45 31 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.57 -0.45 31 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.00 -0.45 31 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.46 -0.45 31 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.93 -0.46 30 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 41 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 41 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 33 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 22 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.03 31 0 17 0
29JUN26 32.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 56 0
29JUN26 33.00 P 0.00 0.00 0.00 0.23 -0.06 31 0 179 0
29JUN26 34.00 P 0.00 0.00 0.00 0.34 -0.07 31 0 80 0
29JUN26 35.00 P 0.00 0.00 0.00 0.48 -0.08 31 0 164 0
29JUN26 36.00 P 0.00 0.00 0.00 0.65 -0.06 31 0 139 0
29JUN26 37.00 P 0.00 0.00 0.00 0.86 -0.11 31 0 257 0
29JUN26 38.00 P 1.12 1.12 1.12 1.11 -0.15 31 1 243 +1
29JUN26 39.00 P 0.00 0.00 0.00 1.43 -0.17 31 0 275 0
29JUN26 40.00 P 0.00 0.00 0.00 1.81 -0.16 32 0 124 0
29JUN26 41.00 P 0.00 0.00 0.00 2.16 -0.19 31 0 87 0
29JUN26 42.00 P 0.00 0.00 0.00 2.60 -0.34 31 0 415 0
29JUN26 43.00 P 0.00 0.00 0.00 3.15 -0.35 31 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 3.70 -0.40 31 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 4.34 -0.34 31 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 5.08 -0.05 33 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 5.81 -0.18 33 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 6.37 -0.38 31 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.14 -0.38 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 7.95 -0.40 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.07 -0.42 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.17 -0.77 27 0 40 0
29JUN26 57.50 P 0.00 0.00 0.00 14.66 -0.45 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.06 -0.55 31 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.50 -0.45 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 21.95 -0.46 31 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 0.04 -0.01 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.28 -0.05 32 0 23 0
29SEP26 31.00 P 0.00 0.00 0.00 0.39 -0.05 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.52 -0.05 32 0 13 0
29SEP26 33.00 P 0.00 0.00 0.00 0.65 -0.09 32 0 38 0
29SEP26 34.00 P 0.00 0.00 0.00 0.84 -0.10 32 0 176 0
29SEP26 35.00 P 0.00 0.00 0.00 1.04 -0.17 32 0 44 0
29SEP26 36.00 P 0.00 0.00 0.00 1.34 -0.13 32 0 34 0
29SEP26 37.00 P 0.00 0.00 0.00 1.63 -0.17 32 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 1.97 -0.17 33 0 49 0
29SEP26 39.00 P 0.00 0.00 0.00 2.34 -0.21 33 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 2.76 -0.21 33 0 17 0
29SEP26 41.00 P 0.00 0.00 0.00 3.21 -0.25 33 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 3.71 -0.25 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 4.24 -0.28 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.82 -0.29 33 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 5.42 -0.32 33 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 6.08 -0.32 33 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 6.55 -0.34 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.47 -0.28 34 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 7.97 -0.35 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 8.72 -0.38 32 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.70 -0.40 32 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.13 -0.41 35 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 15.03 -0.42 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.33 -0.43 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.68 -0.44 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.08 -0.44 32 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.21 -0.03 31 0 20 0
30DEC26 28.00 P 0.00 0.00 0.00 0.28 -0.04 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.38 -0.04 31 0 2 0
30DEC26 30.00 P 0.00 0.00 0.00 0.48 -0.07 31 0 6 0
30DEC26 31.00 P 0.00 0.00 0.00 0.63 -0.07 31 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.79 -0.09 31 0 8 0
30DEC26 33.00 P 0.00 0.00 0.00 0.99 -0.09 31 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 1.21 -0.12 31 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.47 -0.17 31 0 11 0
30DEC26 36.00 P 0.00 0.00 0.00 1.80 -0.15 32 0 16 0
30DEC26 37.00 P 0.00 0.00 0.00 2.14 -0.16 32 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 2.49 -0.19 32 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 2.90 -0.20 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.32 -0.22 32 0 8 0
30DEC26 41.00 P 0.00 0.00 0.00 3.81 -0.23 32 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 4.31 -0.23 32 0 15 0
30DEC26 43.00 P 4.95 4.95 4.95 4.84 -0.27 32 5 305 0
30DEC26 44.00 P 0.00 0.00 0.00 5.42 -0.28 32 0 301 0
30DEC26 45.00 P 0.00 0.00 0.00 6.01 -0.30 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.66 -0.31 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 7.32 -0.10 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 7.77 -0.34 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.49 -0.34 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.21 -0.34 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 11.13 -0.37 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.17 -0.39 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 15.31 -0.41 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.54 -0.42 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.84 -0.43 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.19 -0.44 31 0 0 0
TOTAL PUT 439 16,792 +166
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$ 13.41
26FEB26 9.00 C 0.00 0.00 0.00 4.41 +0.06 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.16 +0.06 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.91 +0.06 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.66 +0.06 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.41 +0.06 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.91 +0.06 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.41 +0.06 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.91 +0.06 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.41 +0.06 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.93 +0.07 90 0 97 0
26FEB26 13.00 C 0.50 0.50 0.32 0.43 +0.05 49 9 159 -7
26FEB26 13.50 C 0.12 0.12 0.05 0.08 -0.02 42 12 1,021 -12
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,409 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 1,095 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 114 0 526 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 140 0 145 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 166 0 243 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 190 0 445 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 212 0 489 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 234 0 85 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 255 0 315 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 274 0 210 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 294 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 312 0 35 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 330 0 30 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 364 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 396 0 20 0
30MAR26 8.25 C 0.00 0.00 0.00 5.18 +0.06 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.93 +0.06 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.75 +0.10 89 0 62 0
30MAR26 9.00 C 0.00 0.00 0.00 4.43 +0.06 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.18 +0.06 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.93 +0.05 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.69 +0.06 45 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.44 +0.05 41 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 3.03 +0.13 61 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 2.49 +0.08 45 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 2.05 +0.09 45 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 1.61 +0.05 42 0 36 0
30MAR26 12.50 C 0.00 0.00 0.00 1.18 +0.03 38 0 130 0
30MAR26 13.00 C 0.84 0.84 0.81 0.85 +0.02 38 17 118 0
30MAR26 13.50 C 0.60 0.63 0.58 0.59 +0.02 38 15 681 +3
30MAR26 14.00 C 0.40 0.41 0.33 0.39 +0.01 38 86 546 -47
30MAR26 14.50 C 0.24 0.24 0.24 0.25 +0.01 38 30 3,185 +30
30MAR26 15.00 C 0.16 0.16 0.16 0.15 0.00 38 15 337 0
30MAR26 15.50 C 0.10 0.10 0.10 0.09 0.00 38 60 587 0
30MAR26 16.00 C 0.00 0.00 0.00 0.05 0.00 38 0 276 0
30MAR26 16.50 C 0.04 0.04 0.04 0.03 0.00 39 200 886 +63
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 54 0 85 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 51 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 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 83 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 92 0 40 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29APR26 9.00 C 0.00 0.00 0.00 4.46 +0.04 41 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.30 +0.13 62 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.03 +0.10 55 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.81 +0.12 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.57 +0.13 54 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.08 +0.10 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.58 -0.01 40 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.20 +0.08 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.80 +0.07 41 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 1.41 +0.03 39 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.11 +0.03 39 0 880 0
29APR26 13.50 C 0.00 0.00 0.00 0.86 +0.03 39 0 1,673 0
29APR26 14.00 C 0.00 0.00 0.00 0.65 +0.01 39 0 1,370 0
29APR26 14.50 C 0.49 0.49 0.49 0.49 +0.01 39 8 1,089 +8
29APR26 15.00 C 0.00 0.00 0.00 0.36 +0.01 39 0 412 0
29APR26 15.50 C 0.29 0.29 0.29 0.25 0.00 39 45 70 +45
29APR26 16.00 C 0.21 0.21 0.21 0.18 0.00 39 22 168 +2
29APR26 16.50 C 0.00 0.00 0.00 0.12 0.00 38 0 138 0
29APR26 17.00 C 0.00 0.00 0.00 0.09 0.00 39 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.06 0.00 39 0 45 0
29APR26 18.00 C 0.00 0.00 0.00 0.04 0.00 39 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.03 0.00 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 38 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 4.56 +0.13 53 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.32 +0.13 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.08 +0.11 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.81 +0.10 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.60 +0.08 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.14 +0.08 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.71 +0.11 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.27 +0.05 38 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.87 +0.02 37 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 1.55 +0.02 37 0 700 0
28MAY26 13.00 C 0.00 0.00 0.00 1.28 +0.03 38 0 758 0
28MAY26 13.50 C 1.05 1.05 1.05 1.04 +0.02 38 15 30 +15
28MAY26 14.00 C 0.00 0.00 0.00 0.83 +0.01 38 0 74 0
28MAY26 14.50 C 0.00 0.00 0.00 0.66 +0.01 38 0 13 0
28MAY26 15.00 C 0.00 0.00 0.00 0.53 +0.02 39 0 26 0
28MAY26 15.50 C 0.00 0.00 0.00 0.42 +0.01 39 0 41 0
28MAY26 16.00 C 0.00 0.00 0.00 0.32 -0.01 39 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 0.00 39 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 4.93 +0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.76 +0.07 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.56 +0.11 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.32 +0.10 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.08 +0.10 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.81 +0.10 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.60 +0.06 37 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 3.14 +0.07 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.72 +0.04 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.38 +0.05 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.04 +0.04 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.73 +0.01 38 0 1,500 0
29JUN26 13.00 C 0.00 0.00 0.00 1.47 +0.02 38 0 2,178 0
29JUN26 13.50 C 0.00 0.00 0.00 1.23 +0.01 38 0 723 0
29JUN26 14.00 C 0.00 0.00 0.00 1.03 +0.02 39 0 140 0
29JUN26 14.50 C 0.00 0.00 0.00 0.85 +0.01 39 0 207 0
29JUN26 15.00 C 0.00 0.00 0.00 0.70 +0.01 39 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.57 0.00 39 0 163 0
29JUN26 16.00 C 0.00 0.00 0.00 0.46 0.00 39 0 262 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 +0.01 40 0 232 0
29JUN26 17.00 C 0.32 0.32 0.31 0.32 0.00 40 60 174 +60
29JUN26 17.50 C 0.00 0.00 0.00 0.25 -0.01 40 0 30 0
29JUN26 18.00 C 0.00 0.00 0.00 0.20 0.00 40 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 0.00 40 0 14 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 0.00 40 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 0.00 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 0.00 40 0 536 0
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 0.00 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 41 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 4.60 +0.08 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.38 +0.05 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.16 +0.09 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.93 +0.02 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.62 -0.04 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.25 0.00 39 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.90 +0.01 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.57 +0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.25 -0.03 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.02 +0.03 42 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.76 +0.03 42 0 120 0
29SEP26 13.50 C 0.00 0.00 0.00 1.52 +0.02 41 0 32 0
29SEP26 14.00 C 0.00 0.00 0.00 1.32 +0.02 41 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.13 +0.01 41 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.98 +0.01 41 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 0.84 +0.01 41 0 18 0
29SEP26 16.00 C 0.00 0.00 0.00 0.72 +0.01 41 0 17 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 0.00 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 0.53 +0.01 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 +0.01 41 0 11 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 0.00 40 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 +0.01 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 0.00 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.24 0.00 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 4.62 +0.02 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.41 +0.02 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.20 +0.01 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.00 +0.05 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.88 +0.09 44 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.50 +0.06 43 0 6 0
30DEC26 11.00 C 0.00 0.00 0.00 3.19 +0.06 44 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.87 +0.06 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.58 +0.04 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.32 +0.04 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.08 +0.03 42 0 12 0
30DEC26 13.50 C 0.00 0.00 0.00 1.86 +0.03 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.66 +0.02 42 0 13 0
30DEC26 14.50 C 0.00 0.00 0.00 1.49 +0.02 42 0 25 0
30DEC26 15.00 C 0.00 0.00 0.00 1.32 +0.01 42 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.19 +0.02 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.05 +0.01 42 0 310 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 +0.01 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.84 +0.01 41 0 88 0
30DEC26 17.50 C 0.00 0.00 0.00 0.74 +0.01 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.67 +0.01 42 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 +0.01 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 0.00 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.47 +0.01 41 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 0.00 41 0 54 0
TOTAL CALL 594 31,682 +160
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 0.00 327 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 152 0 70 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 116 0 434 0
26FEB26 12.50 P 0.01 0.01 0.01 0.01 0.00 79 211 621 -189
26FEB26 13.00 P 0.00 0.00 0.00 0.01 -0.04 41 0 929 0
26FEB26 13.50 P 0.19 0.19 0.16 0.16 -0.10 38 360 1,054 -330
26FEB26 14.00 P 0.61 0.70 0.54 0.59 -0.08 0 464 855 -43
26FEB26 14.50 P 1.15 1.15 1.10 1.09 -0.06 0 29 255 -39
26FEB26 15.00 P 0.00 0.00 0.00 1.59 -0.07 0 0 47 -29
26FEB26 15.50 P 0.00 0.00 0.00 2.15 0.00 203 0 15 0
26FEB26 16.00 P 0.00 0.00 0.00 2.59 -0.06 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 3.09 -0.06 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 4.09 -0.06 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.59 -0.06 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.09 -0.06 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 5.59 -0.06 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.13 -0.02 387 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.59 -0.06 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.59 -0.06 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.59 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 558 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 80 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 86 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 275 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 39 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 81 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 40 0 8 0
30MAR26 11.50 P 0.06 0.06 0.06 0.06 -0.01 38 205 311 +129
30MAR26 12.00 P 0.13 0.13 0.12 0.12 -0.02 37 127 472 -72
30MAR26 12.50 P 0.25 0.25 0.24 0.23 -0.04 37 85 1,287 -5
30MAR26 13.00 P 0.41 0.44 0.38 0.39 -0.05 36 123 1,779 +104
30MAR26 13.50 P 0.64 0.70 0.64 0.63 -0.05 37 121 636 +120
30MAR26 14.00 P 0.94 1.00 0.94 0.94 -0.07 37 379 646 +347
30MAR26 14.50 P 1.40 1.40 1.40 1.33 -0.05 40 10 1,667 0
30MAR26 15.00 P 0.00 0.00 0.00 1.67 -0.13 34 0 401 0
30MAR26 15.50 P 0.00 0.00 0.00 2.15 -0.08 38 0 30 0
30MAR26 16.00 P 0.00 0.00 0.00 2.61 -0.07 37 0 144 0
30MAR26 16.50 P 0.00 0.00 0.00 3.10 -0.07 39 0 250 0
30MAR26 17.00 P 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.09 -0.06 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.59 -0.06 0 0 140 0
30MAR26 18.50 P 0.00 0.00 0.00 5.09 -0.06 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 5.59 -0.06 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.13 -0.02 73 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 6.59 -0.06 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 7.59 -0.06 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 8.59 -0.06 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 9.59 -0.06 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 10.59 -0.06 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.59 -0.06 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.59 -0.06 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.59 -0.06 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.59 -0.06 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 0.00 40 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 183 0
29APR26 11.50 P 0.19 0.19 0.19 0.17 -0.03 38 15 245 +15
29APR26 12.00 P 0.30 0.30 0.29 0.28 -0.03 38 32 138 +32
29APR26 12.50 P 0.00 0.00 0.00 0.43 -0.04 38 0 267 0
29APR26 13.00 P 0.00 0.00 0.00 0.63 -0.04 38 0 4,442 0
29APR26 13.50 P 0.00 0.00 0.00 0.87 -0.06 38 0 2,429 0
29APR26 14.00 P 1.19 1.19 1.19 1.17 -0.05 38 15 2,119 +15
29APR26 14.50 P 0.00 0.00 0.00 1.55 -0.06 40 0 990 0
29APR26 15.00 P 0.00 0.00 0.00 1.87 -0.09 38 0 627 0
29APR26 15.50 P 0.00 0.00 0.00 2.35 -0.02 43 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.70 -0.13 38 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.15 -0.10 37 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 3.61 -0.08 36 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.11 -0.06 39 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.59 -0.10 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.09 -0.08 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.59 -0.07 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.13 -0.03 56 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.59 -0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 -0.01 40 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 140 0
28MAY26 10.50 P 0.14 0.14 0.13 0.12 -0.01 40 30 285 +30
28MAY26 11.00 P 0.21 0.21 0.21 0.19 -0.02 39 15 109 +15
28MAY26 11.50 P 0.00 0.00 0.00 0.30 -0.02 40 0 139 0
28MAY26 12.00 P 0.00 0.00 0.00 0.45 -0.02 40 0 202 0
28MAY26 12.50 P 0.00 0.00 0.00 0.62 -0.04 40 0 700 0
28MAY26 13.00 P 0.00 0.00 0.00 0.84 -0.04 40 0 709 0
28MAY26 13.50 P 0.00 0.00 0.00 1.10 -0.04 40 0 89 0
28MAY26 14.00 P 0.00 0.00 0.00 1.40 -0.04 41 0 155 0
28MAY26 14.50 P 0.00 0.00 0.00 1.73 -0.05 41 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.02 -0.13 39 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.49 -0.06 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.91 -0.06 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.35 -0.05 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.81 -0.03 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.27 -0.03 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.73 -0.05 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 -0.01 40 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 40 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 145 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.01 40 0 199 0
29JUN26 10.00 P 0.00 0.00 0.00 0.13 -0.01 40 0 1,173 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 -0.02 40 0 758 0
29JUN26 11.00 P 0.00 0.00 0.00 0.30 -0.02 40 0 512 0
29JUN26 11.50 P 0.00 0.00 0.00 0.43 -0.03 40 0 121 0
29JUN26 12.00 P 0.00 0.00 0.00 0.59 -0.03 40 0 146 0
29JUN26 12.50 P 0.00 0.00 0.00 0.79 -0.03 41 0 1,739 0
29JUN26 13.00 P 1.06 1.06 1.06 1.02 -0.04 41 2 2,324 0
29JUN26 13.50 P 1.34 1.34 1.34 1.28 -0.04 41 5 800 +5
29JUN26 14.00 P 0.00 0.00 0.00 1.57 -0.05 41 0 65 0
29JUN26 14.50 P 0.00 0.00 0.00 1.90 -0.05 41 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 2.26 -0.05 42 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.63 -0.06 42 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.04 -0.06 43 0 91 0
29JUN26 16.50 P 0.00 0.00 0.00 3.46 -0.06 44 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.90 -0.06 45 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.36 -0.06 47 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.82 -0.07 48 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.30 -0.07 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.79 -0.07 52 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.29 -0.06 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.79 -0.07 57 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.78 -0.10 61 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.73 -0.08 62 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.72 -0.09 65 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.70 -0.08 67 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.70 -0.08 71 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.69 -0.07 74 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.59 -0.06 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.59 -0.06 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.23 -0.01 40 0 5 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 -0.02 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 -0.02 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 -0.02 40 0 22 0
29SEP26 10.50 P 0.00 0.00 0.00 0.51 -0.02 40 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.67 -0.02 40 0 105 0
29SEP26 11.50 P 0.00 0.00 0.00 0.85 -0.03 39 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 -0.03 39 0 126 0
29SEP26 12.50 P 0.00 0.00 0.00 1.29 -0.04 39 0 231 0
29SEP26 13.00 P 0.00 0.00 0.00 1.55 -0.04 39 0 333 0
29SEP26 13.50 P 0.00 0.00 0.00 1.83 -0.04 39 0 205 0
29SEP26 14.00 P 0.00 0.00 0.00 2.14 -0.04 39 0 487 0
29SEP26 14.50 P 2.43 2.46 2.42 2.46 -0.05 38 45 83 +45
29SEP26 15.00 P 2.79 2.80 2.79 2.82 -0.05 38 45 120 +28
29SEP26 15.50 P 0.00 0.00 0.00 3.18 -0.06 38 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.57 -0.05 38 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.97 -0.06 38 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.40 -0.06 38 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.82 -0.05 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.26 -0.05 38 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.75 +0.01 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.16 +0.02 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.57 -0.06 34 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.07 -0.01 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.92 -0.11 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.87 -0.11 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.83 -0.11 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.86 -0.08 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.80 -0.11 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.81 -0.03 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.80 -0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.70 -0.16 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.33 -0.01 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 -0.01 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.44 -0.02 40 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.51 -0.01 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.58 -0.01 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.73 -0.02 40 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 0.91 -0.02 40 0 226 0
30DEC26 11.50 P 0.00 0.00 0.00 1.11 -0.03 40 0 200 0
30DEC26 12.00 P 0.00 0.00 0.00 1.33 -0.03 40 0 2 0
30DEC26 12.50 P 0.00 0.00 0.00 1.58 -0.02 40 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.84 -0.03 40 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 2.12 -0.04 39 0 343 0
30DEC26 14.00 P 0.00 0.00 0.00 2.42 -0.04 39 0 225 0
30DEC26 14.50 P 0.00 0.00 0.00 2.74 -0.04 39 0 92 0
30DEC26 15.00 P 0.00 0.00 0.00 3.08 -0.05 39 0 29 0
30DEC26 15.50 P 0.00 0.00 0.00 3.43 -0.07 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.82 -0.06 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.20 -0.07 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.59 -0.08 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.99 -0.07 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.41 -0.07 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.88 -0.03 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.28 -0.09 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.71 -0.10 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.28 +0.02 41 0 0 0
TOTAL PUT 2,318 39,949 +178
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$ 92.84
26FEB26 67.50 C 0.00 0.00 0.00 25.35 +0.56 210 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.85 +0.56 187 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.35 +0.56 165 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.85 +0.56 143 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 15.35 +0.56 122 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.85 +0.56 102 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 10.35 +0.56 82 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 7.85 +0.56 63 0 30 0
26FEB26 87.50 C 0.00 0.00 0.00 5.35 +0.55 43 0 31 0
26FEB26 90.00 C 0.00 0.00 0.00 2.87 +0.48 33 0 300 0
26FEB26 92.50 C 0.66 1.00 0.53 0.79 +0.13 31 139 162 +34
26FEB26 95.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 498 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 138 0
26FEB26 100.00 C 0.01 0.01 0.01 0.01 0.00 60 5 50 0
26FEB26 102.50 C 0.01 0.01 0.01 0.01 0.00 77 5 277 -5
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 154 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 109 0 232 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 125 0 306 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 139 0 522 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 180 0 400 0
30MAR26 52.50 C 0.00 0.00 0.00 40.40 +0.56 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.91 +0.56 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.42 +0.56 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 32.93 +0.55 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 30.48 +0.59 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 27.96 +0.55 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.48 +0.55 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 23.02 +0.50 29 0 2 0
30MAR26 72.50 C 0.00 0.00 0.00 20.53 +0.47 29 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 18.03 +0.55 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 15.54 +0.55 20 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 13.06 +0.53 21 0 60 0
30MAR26 82.50 C 0.00 0.00 0.00 10.62 +0.51 21 0 1 0
30MAR26 85.00 C 0.00 0.00 0.00 8.27 +0.45 21 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 6.09 +0.36 21 0 31 0
30MAR26 90.00 C 0.00 0.00 0.00 4.08 +0.02 20 0 60 0
30MAR26 92.50 C 2.75 2.75 2.75 2.61 +0.05 20 1 32 +1
30MAR26 95.00 C 1.60 1.72 1.46 1.54 -0.01 21 34 397 +31
30MAR26 97.50 C 0.96 0.96 0.96 0.84 -0.02 21 2 216 0
30MAR26 100.00 C 0.55 0.55 0.48 0.43 -0.01 21 3 234 +3
30MAR26 102.50 C 0.00 0.00 0.00 0.20 0.00 21 0 361 0
30MAR26 105.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 545 0
30MAR26 107.50 C 0.00 0.00 0.00 0.03 -0.01 21 0 300 0
30MAR26 110.00 C 0.00 0.00 0.00 0.02 0.00 23 0 520 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 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 28 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 23.37 +0.54 38 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.94 +0.52 36 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.62 +0.94 36 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 16.22 +0.97 33 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.36 +0.49 21 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 11.04 +0.44 21 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 8.86 +0.38 21 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 6.88 +0.11 21 0 1 0
29APR26 90.00 C 0.00 0.00 0.00 5.00 -0.07 20 0 300 0
29APR26 92.50 C 0.00 0.00 0.00 3.60 -0.01 20 0 60 0
29APR26 95.00 C 0.00 0.00 0.00 2.49 +0.01 21 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 1.65 -0.03 21 0 60 0
29APR26 100.00 C 1.06 1.06 1.06 1.09 0.00 21 2 8 +2
29APR26 102.50 C 0.00 0.00 0.00 0.68 0.00 21 0 185 0
29APR26 105.00 C 0.00 0.00 0.00 0.39 -0.01 21 0 180 0
29APR26 107.50 C 0.00 0.00 0.00 0.22 -0.01 21 0 150 0
29APR26 110.00 C 0.25 0.25 0.25 0.12 -0.01 21 1 75 +1
29APR26 112.50 C 0.00 0.00 0.00 0.07 0.00 22 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 23.62 +0.43 34 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 21.23 +0.43 33 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 18.82 +0.41 30 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 16.22 +0.66 25 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 13.74 +0.46 21 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 11.53 +0.40 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 9.48 +0.35 21 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 7.61 +0.28 21 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 5.97 +0.21 21 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 4.43 -0.05 21 0 1 0
28MAY26 95.00 C 0.00 0.00 0.00 3.30 -0.03 21 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 2.39 -0.08 21 0 1 0
28MAY26 100.00 C 1.88 1.88 1.88 1.74 -0.03 21 1 2 +1
28MAY26 102.50 C 0.00 0.00 0.00 1.24 +0.01 22 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.83 -0.01 22 0 2 0
28MAY26 107.50 C 0.00 0.00 0.00 0.55 -0.01 22 0 91 0
28MAY26 110.00 C 0.00 0.00 0.00 0.35 -0.01 22 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.14 -0.01 22 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 31.16 +0.56 39 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.75 +0.55 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 26.35 +0.55 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.94 +0.53 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 21.54 +0.51 32 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 19.24 +0.52 30 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 16.84 +0.97 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 14.10 +0.44 21 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 11.96 +0.38 21 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 9.99 +0.33 21 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 8.19 +0.27 21 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 6.60 +0.22 21 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 5.08 -0.10 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 3.92 -0.08 21 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 2.99 -0.07 21 0 30 0
29JUN26 100.00 C 2.48 2.48 2.48 2.29 -0.02 21 1 63 +1
29JUN26 102.50 C 0.00 0.00 0.00 1.73 +0.03 22 0 62 0
29JUN26 105.00 C 0.00 0.00 0.00 1.24 +0.01 22 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 0.88 0.00 22 0 30 0
29JUN26 110.00 C 0.00 0.00 0.00 0.61 0.00 22 0 121 0
29JUN26 112.50 C 0.00 0.00 0.00 0.40 -0.01 21 0 214 0
29JUN26 115.00 C 0.00 0.00 0.00 0.27 -0.01 21 0 61 0
29JUN26 117.50 C 0.00 0.00 0.00 0.18 -0.01 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 1 0
29SEP26 67.50 C 0.00 0.00 0.00 26.35 +0.40 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.09 +0.44 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.78 +0.41 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.53 +0.41 27 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 17.38 +0.96 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 14.82 +0.41 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 12.91 +0.37 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 11.14 +0.33 23 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 9.55 +0.30 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 8.12 +0.26 23 0 58 0
29SEP26 92.50 C 0.00 0.00 0.00 6.63 -0.07 22 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 5.52 -0.02 22 0 86 0
29SEP26 97.50 C 0.00 0.00 0.00 4.60 +0.01 22 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 3.79 +0.02 22 0 0 0
29SEP26 102.50 C 3.15 3.15 3.15 3.09 -0.04 22 1 1 +1
29SEP26 105.00 C 0.00 0.00 0.00 2.50 -0.07 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 2.08 -0.01 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 1.71 +0.04 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 1.32 +0.04 23 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 1.05 +0.03 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.81 +0.02 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.49 0.00 23 0 26 0
30DEC26 67.50 C 0.00 0.00 0.00 26.65 +0.42 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.40 +0.39 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 22.28 +0.43 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 20.17 +0.42 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.19 +0.81 25 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 16.23 +0.69 24 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 14.15 +0.30 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.53 +0.25 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.02 +0.22 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 9.68 +0.20 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 8.18 0.00 22 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 7.09 +0.03 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 6.14 +0.10 22 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 5.25 +0.07 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 4.51 +0.06 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 3.83 +0.01 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 3.26 -0.04 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.80 +0.05 23 0 2 0
30DEC26 112.50 C 0.00 0.00 0.00 2.38 +0.01 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.00 0.00 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.67 0.00 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 1.39 -0.01 23 0 8 0
TOTAL CALL 195 8,665 +70
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 226 0 2,475 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 203 0 859 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 180 0 630 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 157 0 218 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 135 0 308 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 113 0 216 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 92 0 641 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 562 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 29 163 -29
26FEB26 90.00 P 0.00 0.00 0.00 0.02 -0.08 32 29 186 0
26FEB26 92.50 P 0.50 0.50 0.39 0.48 -0.35 33 158 727 +42
26FEB26 95.00 P 1.90 2.39 1.90 2.22 -0.55 32 7 224 -7
26FEB26 97.50 P 0.00 0.00 0.00 4.66 -0.56 0 0 89 0
26FEB26 100.00 P 0.00 0.00 0.00 7.16 -0.56 0 0 26 0
26FEB26 102.50 P 0.00 0.00 0.00 9.66 -0.56 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.16 -0.56 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 14.66 -0.56 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 17.16 -0.56 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.02 -0.31 242 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 22.51 -0.32 261 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.04 -0.29 286 0 0 0
26FEB26 120.00 P 0.00 0.00 0.00 27.54 -0.29 306 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 251 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 291 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 247 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 73 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 66 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 119 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 53 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 76 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 244 0
30MAR26 75.00 P 0.11 0.13 0.11 0.01 0.00 27 6 291 +3
30MAR26 77.50 P 0.16 0.16 0.16 0.01 0.00 23 2 182 0
30MAR26 80.00 P 0.23 0.23 0.22 0.02 -0.02 21 3 511 0
30MAR26 82.50 P 0.00 0.00 0.00 0.07 -0.05 21 0 339 0
30MAR26 85.00 P 0.51 0.51 0.51 0.22 -0.10 21 72 565 +72
30MAR26 87.50 P 0.73 0.78 0.73 0.55 -0.20 21 6 379 +6
30MAR26 90.00 P 1.36 1.36 1.27 1.18 -0.31 21 62 140 +62
30MAR26 92.50 P 2.01 2.32 2.01 2.20 -0.31 22 31 121 +30
30MAR26 95.00 P 3.34 3.34 3.34 3.64 -0.36 22 30 42 +30
30MAR26 97.50 P 0.00 0.00 0.00 5.32 -0.53 21 0 4 0
30MAR26 100.00 P 0.00 0.00 0.00 7.41 -0.56 21 0 60 0
30MAR26 102.50 P 0.00 0.00 0.00 9.72 -0.56 21 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 12.16 -0.56 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 14.66 -0.56 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 17.22 -0.50 33 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.02 -0.32 45 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.51 -0.33 49 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.04 -0.30 53 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 27.54 -0.30 57 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 29.73 -0.61 49 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 26 0 89 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 23 0 38 0
29APR26 75.00 P 0.29 0.30 0.29 0.02 -0.01 21 7 36 0
29APR26 77.50 P 0.00 0.00 0.00 0.06 -0.03 22 0 491 0
29APR26 80.00 P 0.48 0.48 0.48 0.14 -0.06 21 1 966 0
29APR26 82.50 P 0.00 0.00 0.00 0.32 -0.10 21 0 470 0
29APR26 85.00 P 0.97 0.97 0.93 0.63 -0.18 21 62 144 -60
29APR26 87.50 P 0.00 0.00 0.00 1.16 -0.25 21 0 37 0
29APR26 90.00 P 0.00 0.00 0.00 1.95 -0.31 21 0 401 0
29APR26 92.50 P 3.14 3.14 3.14 3.04 -0.25 22 30 169 0
29APR26 95.00 P 0.00 0.00 0.00 4.45 -0.32 22 0 40 0
29APR26 97.50 P 0.00 0.00 0.00 6.14 -0.33 22 0 60 0
29APR26 100.00 P 0.00 0.00 0.00 7.87 -0.54 21 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 9.99 -0.56 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 12.27 -0.56 21 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 14.67 -0.57 21 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 17.26 -0.46 27 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.02 -0.32 34 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 22.51 -0.33 37 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 25.04 -0.30 41 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 27.54 -0.30 43 0 0 0
28MAY26 70.00 P 0.25 0.30 0.25 0.02 0.00 23 9 37 +9
28MAY26 72.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28MAY26 75.00 P 0.48 0.48 0.48 0.08 -0.03 22 3 78 +3
28MAY26 77.50 P 0.00 0.00 0.00 0.17 -0.07 21 0 194 0
28MAY26 80.00 P 0.00 0.00 0.00 0.34 -0.11 21 0 162 0
28MAY26 82.50 P 0.98 0.98 0.98 0.63 -0.15 22 2 40 0
28MAY26 85.00 P 0.00 0.00 0.00 1.07 -0.23 22 0 103 0
28MAY26 87.50 P 0.00 0.00 0.00 1.73 -0.28 22 0 34 0
28MAY26 90.00 P 0.00 0.00 0.00 2.60 -0.32 22 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 3.72 -0.23 22 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 5.10 -0.26 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 6.55 -0.50 21 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 8.35 -0.53 21 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 10.35 -0.55 21 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 12.50 -0.57 21 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 14.79 -0.57 21 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 17.26 -0.49 23 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 20.02 -0.32 30 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.51 -0.33 32 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.04 -0.30 35 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.54 -0.30 37 0 0 0
29JUN26 62.50 P 0.23 0.24 0.23 0.01 0.00 24 3 322 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 122 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 10 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 4 0
29JUN26 72.50 P 0.00 0.00 0.00 0.12 -0.04 22 0 3 0
29JUN26 75.00 P 0.00 0.00 0.00 0.23 -0.07 22 0 438 0
29JUN26 77.50 P 0.00 0.00 0.00 0.43 -0.09 22 0 193 0
29JUN26 80.00 P 1.13 1.13 1.13 0.73 -0.14 22 3 83 +3
29JUN26 82.50 P 1.48 1.48 1.48 1.16 -0.21 22 2 10 +2
29JUN26 85.00 P 0.00 0.00 0.00 1.78 -0.27 22 0 43 0
29JUN26 87.50 P 0.00 0.00 0.00 2.60 -0.29 22 0 351 0
29JUN26 90.00 P 0.00 0.00 0.00 3.62 -0.19 22 0 222 0
29JUN26 92.50 P 0.00 0.00 0.00 4.82 -0.17 22 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 6.22 -0.17 22 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.74 -0.48 21 0 1 0
29JUN26 100.00 P 0.00 0.00 0.00 9.51 -0.52 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 11.45 -0.53 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 13.51 -0.55 21 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 15.67 -0.56 21 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 17.99 -0.50 22 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 20.34 -0.48 23 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.71 -0.45 23 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.04 -0.51 22 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 27.54 -0.47 24 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 29.86 -0.58 21 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 -0.03 23 0 31 0
29SEP26 70.00 P 0.00 0.00 0.00 0.33 -0.05 23 0 30 0
29SEP26 72.50 P 0.00 0.00 0.00 0.55 -0.07 23 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.84 -0.10 23 0 176 0
29SEP26 77.50 P 0.00 0.00 0.00 1.23 -0.13 23 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.74 -0.17 23 0 17 0
29SEP26 82.50 P 0.00 0.00 0.00 2.38 -0.21 23 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 3.17 -0.25 23 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 4.13 -0.27 23 0 1 0
29SEP26 90.00 P 0.00 0.00 0.00 5.25 -0.32 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.52 -0.23 23 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.94 -0.15 24 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.25 -0.41 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 10.93 -0.44 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 12.72 -0.47 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 14.63 -0.48 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 16.88 -0.27 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 18.94 -0.48 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 21.14 -0.46 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 23.34 -0.48 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 25.56 -0.54 24 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 27.91 -0.49 24 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 30.26 -0.47 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.47 -0.07 23 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 0.69 -0.09 23 0 17 0
30DEC26 72.50 P 0.00 0.00 0.00 1.03 -0.12 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.44 -0.16 23 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 1.94 -0.20 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.56 -0.23 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.32 -0.26 23 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.19 -0.32 23 0 10 0
30DEC26 87.50 P 0.00 0.00 0.00 5.19 -0.35 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.36 -0.37 24 0 2 0
30DEC26 92.50 P 0.00 0.00 0.00 7.64 -0.27 24 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.04 -0.26 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.61 -0.21 24 0 1 0
30DEC26 100.00 P 0.00 0.00 0.00 11.90 -0.49 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 13.64 -0.50 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 15.47 -0.52 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 17.67 -0.46 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.75 -0.40 24 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 21.80 -0.43 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 23.92 -0.45 24 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 26.09 -0.46 24 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 28.30 -0.48 24 0 0 0
TOTAL PUT 557 17,285 +166
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 17.51
26FEB26 9.00 C 0.00 0.00 0.00 8.51 +1.02 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 8.26 +1.02 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 8.01 +1.02 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 7.76 +1.02 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 7.51 +1.02 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 7.01 +1.02 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 6.51 +1.02 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.01 +1.02 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 5.51 +1.02 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.01 +0.91 0 0 15 0
26FEB26 13.00 C 0.00 0.00 0.00 4.61 +1.12 390 0 47 0
26FEB26 13.50 C 0.00 0.00 0.00 4.01 +1.02 0 0 275 0
26FEB26 14.00 C 3.46 3.46 3.46 3.51 +1.02 0 4 232 0
26FEB26 14.50 C 2.78 2.98 2.78 3.01 +1.02 0 30 200 0
26FEB26 15.00 C 2.46 2.56 2.46 2.51 +1.02 0 6 230 -5
26FEB26 15.50 C 0.00 0.00 0.00 2.01 +1.01 0 0 196 0
26FEB26 16.00 C 1.41 1.44 1.41 1.51 +0.99 0 250 214 -198
26FEB26 16.50 C 0.90 0.92 0.90 1.01 +0.82 0 42 218 +18
26FEB26 17.00 C 0.22 0.55 0.22 0.55 +0.50 54 41 376 -11
26FEB26 17.50 C 0.11 0.21 0.10 0.19 +0.18 50 263 374 -77
26FEB26 18.00 C 0.09 0.09 0.05 0.05 +0.04 56 43 419 +14
26FEB26 18.50 C 0.01 0.01 0.01 0.01 0.00 60 2 235 -2
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 154 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 105 0 163 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 125 0 15 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 260 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.53 +1.02 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.28 +1.02 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.03 +1.01 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 7.78 +1.01 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 7.54 +1.02 72 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 7.04 +1.02 64 0 69 0
30MAR26 11.00 C 0.00 0.00 0.00 6.54 +1.00 55 0 2 0
30MAR26 11.50 C 0.00 0.00 0.00 6.22 +1.20 104 0 101 0
30MAR26 12.00 C 0.00 0.00 0.00 5.54 +0.99 0 0 34 0
30MAR26 12.50 C 0.00 0.00 0.00 5.04 +0.92 0 0 10 0
30MAR26 13.00 C 0.00 0.00 0.00 4.61 +1.08 62 0 65 0
30MAR26 13.50 C 0.00 0.00 0.00 4.05 +1.01 37 0 105 0
30MAR26 14.00 C 0.00 0.00 0.00 3.51 +0.94 0 0 355 0
30MAR26 14.50 C 0.00 0.00 0.00 3.16 +0.97 49 0 404 0
30MAR26 15.00 C 2.58 2.58 2.58 2.63 +0.87 39 5 368 0
30MAR26 15.50 C 2.15 2.15 2.15 2.12 +0.81 31 5 460 0
30MAR26 16.00 C 0.00 0.00 0.00 1.72 +0.74 33 4 827 -4
30MAR26 16.50 C 1.34 1.36 1.34 1.37 +0.63 35 19 107 +4
30MAR26 17.00 C 0.91 1.06 0.91 1.06 +0.52 36 116 129 -6
30MAR26 17.50 C 0.68 0.83 0.68 0.80 +0.42 36 41 75 -7
30MAR26 18.00 C 0.52 0.61 0.52 0.60 +0.35 37 105 307 +9
30MAR26 18.50 C 0.48 0.48 0.46 0.45 +0.29 38 9 136 +4
30MAR26 19.00 C 0.34 0.35 0.34 0.31 +0.21 38 92 155 +52
30MAR26 19.50 C 0.25 0.25 0.25 0.21 +0.15 38 14 210 +14
30MAR26 20.00 C 0.17 0.21 0.17 0.14 +0.10 38 148 170 -6
30MAR26 21.00 C 0.12 0.12 0.11 0.06 +0.04 38 60 279 +20
30MAR26 22.00 C 0.07 0.07 0.07 0.03 +0.02 40 18 2,000 -18
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 7.81 +1.02 51 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.56 +1.02 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 7.06 +1.02 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.56 +1.01 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.22 +1.17 72 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.57 +1.02 32 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.08 +0.90 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.61 +1.02 40 0 30 0
29APR26 13.50 C 0.00 0.00 0.00 4.11 +0.99 35 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 3.59 +0.92 26 0 98 0
29APR26 14.50 C 0.00 0.00 0.00 3.16 +0.91 33 0 104 0
29APR26 15.00 C 0.00 0.00 0.00 2.68 +0.82 30 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 2.27 +0.77 31 0 855 0
29APR26 16.00 C 0.00 0.00 0.00 1.90 +0.71 32 0 600 0
29APR26 16.50 C 0.00 0.00 0.00 1.58 +0.64 33 0 294 0
29APR26 17.00 C 1.26 1.26 1.26 1.28 +0.55 33 15 131 +15
29APR26 17.50 C 1.02 1.07 1.02 1.03 +0.46 33 30 67 +22
29APR26 18.00 C 0.00 0.00 0.00 0.83 +0.40 34 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.67 +0.36 35 0 20 0
29APR26 19.00 C 0.00 0.00 0.00 0.52 +0.30 35 0 10 0
29APR26 19.50 C 0.00 0.00 0.00 0.39 +0.23 35 0 0 0
29APR26 20.00 C 0.34 0.34 0.34 0.29 +0.18 35 2 10 0
29APR26 21.00 C 0.00 0.00 0.00 0.16 +0.11 35 0 60 0
29APR26 22.00 C 0.14 0.14 0.14 0.08 +0.05 35 24 24 +24
29APR26 23.00 C 0.00 0.00 0.00 0.04 +0.03 35 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.22 +1.15 62 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.59 +1.01 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.08 +0.90 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.61 +0.99 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.11 +0.90 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.63 +0.89 27 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.16 +0.81 27 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.74 +0.77 29 0 17 0
28MAY26 15.50 C 0.00 0.00 0.00 2.34 +0.70 30 0 69 0
28MAY26 16.00 C 0.00 0.00 0.00 2.00 +0.65 31 0 27 0
28MAY26 16.50 C 0.00 0.00 0.00 1.72 +0.63 33 0 17 0
28MAY26 17.00 C 0.00 0.00 0.00 1.44 +0.58 33 0 26 0
28MAY26 17.50 C 0.00 0.00 0.00 1.19 +0.52 34 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.96 +0.45 33 0 24 0
28MAY26 18.50 C 0.00 0.00 0.00 0.76 +0.37 33 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.60 +0.31 33 0 13 0
28MAY26 19.50 C 0.00 0.00 0.00 0.47 +0.25 33 0 22 0
28MAY26 20.00 C 0.48 0.48 0.48 0.36 +0.20 33 10 10 +4
28MAY26 21.00 C 0.00 0.00 0.00 0.21 +0.13 33 0 20 0
28MAY26 22.00 C 0.00 0.00 0.00 0.12 +0.08 33 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.06 +0.04 33 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.04 +0.03 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.53 +0.98 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.32 +1.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.07 +1.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.82 +1.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.56 +1.00 0 0 34 0
29JUN26 10.50 C 0.00 0.00 0.00 7.08 +1.02 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.58 +1.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.22 +1.14 57 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.60 +1.00 35 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 5.09 +0.91 0 0 520 0
29JUN26 13.00 C 0.00 0.00 0.00 4.63 +0.97 33 0 40 0
29JUN26 13.50 C 4.20 4.20 4.20 4.16 +0.93 33 1 1,502 0
29JUN26 14.00 C 0.00 0.00 0.00 3.75 +1.01 36 0 136 0
29JUN26 14.50 C 0.00 0.00 0.00 3.18 +0.72 27 0 159 0
29JUN26 15.00 C 0.00 0.00 0.00 2.79 +0.68 30 0 387 0
29JUN26 15.50 C 0.00 0.00 0.00 2.44 +0.73 31 0 115 0
29JUN26 16.00 C 0.00 0.00 0.00 2.09 +0.61 32 0 95 0
29JUN26 16.50 C 0.00 0.00 0.00 1.85 +0.66 34 0 553 0
29JUN26 17.00 C 0.00 0.00 0.00 1.51 +0.53 33 0 537 0
29JUN26 17.50 C 0.00 0.00 0.00 1.28 +0.47 33 0 54 0
29JUN26 18.00 C 0.00 0.00 0.00 1.08 +0.43 33 0 107 0
29JUN26 18.50 C 0.00 0.00 0.00 0.91 +0.39 34 0 27 0
29JUN26 19.00 C 0.00 0.00 0.00 0.76 +0.34 34 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 0.62 +0.29 34 0 30 0
29JUN26 20.00 C 0.58 0.58 0.58 0.50 +0.24 34 3 50 +3
29JUN26 21.00 C 0.00 0.00 0.00 0.33 +0.18 34 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.21 +0.12 34 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 +0.07 34 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.08 +0.05 34 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 8.57 +1.02 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 8.32 +1.02 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 8.07 +1.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.82 +1.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.58 +1.02 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.08 +1.01 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.59 +0.96 34 0 100 0
29SEP26 11.50 C 0.00 0.00 0.00 6.22 +1.10 46 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 5.60 +0.95 29 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 5.13 +0.95 31 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 4.63 +0.93 28 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 4.21 +0.88 31 0 110 0
29SEP26 14.00 C 0.00 0.00 0.00 3.78 +0.83 31 0 136 0
29SEP26 14.50 C 0.00 0.00 0.00 3.41 +0.79 32 0 118 0
29SEP26 15.00 C 0.00 0.00 0.00 3.07 +0.74 32 0 18 0
29SEP26 15.50 C 0.00 0.00 0.00 2.76 +0.70 33 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.46 +0.65 33 0 219 0
29SEP26 16.50 C 0.00 0.00 0.00 2.20 +0.61 34 0 22 0
29SEP26 17.00 C 0.00 0.00 0.00 1.95 +0.56 34 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 1.74 +0.52 34 0 54 0
29SEP26 18.00 C 1.46 1.46 1.46 1.53 +0.47 34 5 38 0
29SEP26 18.50 C 1.20 1.25 1.20 1.36 +0.44 34 2 28 0
29SEP26 19.00 C 1.13 1.13 1.13 1.19 +0.39 34 20 50 -20
29SEP26 19.50 C 0.00 0.00 0.00 1.05 +0.36 34 0 6 0
29SEP26 20.00 C 0.00 0.00 0.00 0.92 +0.33 34 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.70 +0.24 34 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.57 +0.23 35 0 0 0
29SEP26 23.00 C 0.40 0.46 0.40 0.43 +0.18 35 4 21 0
29SEP26 24.00 C 0.00 0.00 0.00 0.32 +0.14 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 8.07 +1.01 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.83 +1.02 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.58 +1.01 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.09 +1.01 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.61 +0.98 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.22 +1.06 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.68 +0.95 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.24 +0.92 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.83 +0.89 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.44 +0.86 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.95 +0.80 30 0 25 0
30DEC26 14.50 C 0.00 0.00 0.00 3.62 +0.77 31 0 32 0
30DEC26 15.00 C 0.00 0.00 0.00 3.30 +0.73 32 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 3.02 +0.70 32 0 58 0
30DEC26 16.00 C 0.00 0.00 0.00 2.74 +0.66 32 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 2.49 +0.61 32 0 12 0
30DEC26 17.00 C 0.00 0.00 0.00 2.25 +0.58 32 0 56 0
30DEC26 17.50 C 0.00 0.00 0.00 2.05 +0.55 33 0 16 0
30DEC26 18.00 C 0.00 0.00 0.00 1.84 +0.50 33 0 24 0
30DEC26 18.50 C 0.00 0.00 0.00 1.67 +0.48 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.50 +0.44 33 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 1.35 +0.41 33 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 1.29 +0.45 34 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.97 +0.29 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.81 +0.29 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.64 +0.22 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.52 +0.20 34 0 0 0
TOTAL CALL 1,433 19,227 -151
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 536 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 515 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 495 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 476 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 457 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 420 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 385 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 352 0 60 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 320 0 31 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 290 0 80 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 260 0 63 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 230 0 241 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 201 0 329 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 173 0 175 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 147 0 278 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 119 0 113 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 -0.04 92 0 206 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.20 65 0 41 0
26FEB26 17.00 P 0.07 0.07 0.05 0.04 -0.53 55 41 148 +11
26FEB26 17.50 P 0.40 0.40 0.18 0.19 -0.85 53 15 43 +7
26FEB26 18.00 P 0.00 0.00 0.00 0.55 -0.99 61 0 81 0
26FEB26 18.50 P 0.00 0.00 0.00 1.02 -0.99 78 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 1.53 -0.98 113 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 1.99 -1.02 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 2.49 -1.02 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 3.49 -1.02 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 4.49 -1.02 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.49 -1.02 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.68 -0.87 444 0 20 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 90 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 120 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 79 0 65 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 87 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 61 0 37 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 56 0 129 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 115 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 -0.02 40 0 181 0
30MAR26 14.00 P 0.05 0.05 0.05 0.02 -0.03 39 60 407 +59
30MAR26 14.50 P 0.07 0.07 0.07 0.04 -0.06 39 15 621 -5
30MAR26 15.00 P 0.11 0.12 0.10 0.08 -0.11 39 61 483 +61
30MAR26 15.50 P 0.19 0.19 0.14 0.14 -0.17 38 31 510 0
30MAR26 16.00 P 0.28 0.28 0.23 0.23 -0.25 38 2 120 0
30MAR26 16.50 P 0.40 0.40 0.40 0.37 -0.35 38 1 62 0
30MAR26 17.00 P 0.00 0.00 0.00 0.56 -0.46 38 0 48 0
30MAR26 17.50 P 0.82 0.82 0.79 0.80 -0.50 39 4 97 0
30MAR26 18.00 P 1.12 1.12 1.12 1.09 -0.68 39 5 90 0
30MAR26 18.50 P 0.00 0.00 0.00 1.43 -0.64 40 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 1.81 -0.84 41 0 23 0
30MAR26 19.50 P 0.00 0.00 0.00 2.22 -0.91 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 2.67 -0.89 44 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 3.62 -0.95 50 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 4.63 -0.88 60 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 5.65 -0.86 70 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.68 -0.87 80 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.49 -1.02 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.49 -1.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 72 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 90 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 50 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 -0.04 35 0 405 0
29APR26 14.00 P 0.00 0.00 0.00 0.06 -0.07 35 0 115 0
29APR26 14.50 P 0.14 0.14 0.14 0.10 -0.11 35 15 96 +15
29APR26 15.00 P 0.19 0.19 0.19 0.17 -0.15 35 1 479 0
29APR26 15.50 P 0.00 0.00 0.00 0.26 -0.21 35 0 750 0
29APR26 16.00 P 0.36 0.36 0.36 0.39 -0.28 35 2 452 0
29APR26 16.50 P 0.57 0.57 0.55 0.55 -0.36 35 101 129 +61
29APR26 17.00 P 0.77 0.77 0.77 0.75 -0.45 35 15 39 0
29APR26 17.50 P 1.03 1.03 1.01 1.00 -0.54 36 2 2 +2
29APR26 18.00 P 1.33 1.33 1.33 1.29 -0.62 36 15 15 +15
29APR26 18.50 P 0.00 0.00 0.00 1.61 -0.70 36 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.97 -0.77 37 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.36 -0.83 37 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.78 -0.89 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.62 -1.00 38 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.65 -0.93 46 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.65 -0.86 52 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.68 -0.87 60 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 -0.06 33 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.09 -0.08 33 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.14 -0.11 33 0 6 0
28MAY26 14.50 P 0.00 0.00 0.00 0.22 -0.15 33 0 15 0
28MAY26 15.00 P 0.00 0.00 0.00 0.31 -0.21 33 0 45 0
28MAY26 15.50 P 0.00 0.00 0.00 0.43 -0.28 32 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 0.59 -0.35 32 0 23 0
28MAY26 16.50 P 0.00 0.00 0.00 0.78 -0.43 32 0 11 0
28MAY26 17.00 P 0.00 0.00 0.00 1.01 -0.50 32 0 80 0
28MAY26 17.50 P 0.00 0.00 0.00 1.28 -0.57 31 0 20 0
28MAY26 18.00 P 0.00 0.00 0.00 1.59 -0.61 32 0 23 0
28MAY26 18.50 P 1.88 1.88 1.88 2.02 -0.58 34 15 15 +15
28MAY26 19.00 P 0.00 0.00 0.00 2.26 -0.78 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.74 -0.73 34 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.04 -0.88 29 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.98 -0.87 32 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.77 -0.99 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.84 -0.88 31 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.77 -0.91 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 150 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 111 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.03 33 0 171 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.04 34 0 264 0
29JUN26 12.50 P 0.00 0.00 0.00 0.07 -0.05 34 0 128 0
29JUN26 13.00 P 0.00 0.00 0.00 0.11 -0.08 34 0 1,790 0
29JUN26 13.50 P 0.20 0.20 0.20 0.16 -0.11 34 15 65 +1
29JUN26 14.00 P 0.26 0.26 0.26 0.24 -0.14 34 20 98 -19
29JUN26 14.50 P 0.00 0.00 0.00 0.33 -0.19 33 0 67 0
29JUN26 15.00 P 0.00 0.00 0.00 0.46 -0.24 34 0 148 0
29JUN26 15.50 P 0.00 0.00 0.00 0.61 -0.29 33 0 131 0
29JUN26 16.00 P 0.00 0.00 0.00 0.79 -0.36 33 0 97 0
29JUN26 16.50 P 0.00 0.00 0.00 1.00 -0.43 33 0 587 0
29JUN26 17.00 P 0.00 0.00 0.00 1.25 -0.50 34 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 1.54 -0.47 34 0 55 0
29JUN26 18.00 P 0.00 0.00 0.00 1.86 -0.61 34 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 2.21 -0.68 35 0 15 0
29JUN26 19.00 P 0.00 0.00 0.00 2.57 -0.73 35 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.96 -0.78 36 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.36 -0.81 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.22 -0.84 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.14 -0.85 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.05 -0.82 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.03 -0.81 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 0 192 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.02 35 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 -0.04 36 0 140 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 -0.05 36 0 21 0
29SEP26 12.00 P 0.00 0.00 0.00 0.17 -0.08 36 0 108 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 -0.11 35 0 112 0
29SEP26 13.00 P 0.00 0.00 0.00 0.31 -0.14 35 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 -0.16 36 0 45 0
29SEP26 14.00 P 0.00 0.00 0.00 0.54 -0.21 35 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.68 -0.25 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 0.85 -0.29 36 0 52 0
29SEP26 15.50 P 0.00 0.00 0.00 1.04 -0.33 36 0 84 0
29SEP26 16.00 P 0.00 0.00 0.00 1.25 -0.38 36 0 18 0
29SEP26 16.50 P 0.00 0.00 0.00 1.50 -0.42 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.75 -0.47 36 0 3 0
29SEP26 17.50 P 0.00 0.00 0.00 2.04 -0.51 36 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.33 -0.57 36 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 2.67 -0.60 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.00 -0.55 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.37 -0.57 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.74 -0.60 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.55 -0.63 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.40 -0.85 39 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.12 -0.87 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.03 -0.89 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 1 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 -0.04 34 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 -0.05 34 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.08 34 0 5 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.10 34 0 23 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 -0.12 34 0 53 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 -0.15 34 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.57 -0.18 34 0 8 0
30DEC26 14.00 P 0.00 0.00 0.00 0.71 -0.21 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.87 -0.25 34 0 1 0
30DEC26 15.00 P 1.12 1.12 1.12 1.04 -0.29 34 1 42 +1
30DEC26 15.50 P 0.00 0.00 0.00 1.25 -0.33 34 0 47 0
30DEC26 16.00 P 0.00 0.00 0.00 1.47 -0.36 34 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.72 -0.40 35 0 29 0
30DEC26 17.00 P 0.00 0.00 0.00 1.97 -0.45 35 0 52 0
30DEC26 17.50 P 0.00 0.00 0.00 2.26 -0.49 35 0 53 0
30DEC26 18.00 P 0.00 0.00 0.00 2.56 -0.53 35 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 2.88 -0.57 35 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.22 -0.49 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.57 -0.64 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.83 -0.79 34 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.58 -0.88 34 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.54 -0.81 37 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.42 -0.64 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.32 -0.66 39 0 0 0
TOTAL PUT 437 14,645 +224
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 61.30
26FEB26 40.00 C 0.00 0.00 0.00 21.30 -1.16 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 20.30 -1.16 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 19.30 -1.16 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 18.30 -1.16 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 17.30 -1.16 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 16.30 -1.16 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 15.30 -1.16 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 14.30 -1.16 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 13.30 -1.26 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 12.30 -1.16 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 11.56 -1.03 268 0 0 0
26FEB26 52.50 C 10.00 10.00 9.50 8.80 -1.16 0 5 37 -2
26FEB26 55.00 C 6.50 6.50 6.50 6.30 -1.16 0 2 188 -2
26FEB26 57.50 C 4.55 4.56 3.90 3.80 -1.16 0 41 69 -35
26FEB26 60.00 C 2.05 2.05 1.92 1.34 -1.12 29 45 72 -47
26FEB26 62.50 C 0.00 0.00 0.00 0.06 -0.32 31 0 114 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 113 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 20 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 129 0 15 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 24.39 -1.16 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 23.40 -1.15 53 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 22.40 -1.25 42 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 21.40 -1.16 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 20.40 -1.16 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 19.41 -1.15 42 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 18.41 -1.15 31 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 17.41 -1.25 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 16.60 -1.09 61 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 15.42 -1.15 32 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 14.42 -1.15 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 13.42 -1.16 0 0 24 0
30MAR26 49.00 C 0.00 0.00 0.00 12.59 -0.99 46 0 3 0
30MAR26 50.00 C 0.00 0.00 0.00 11.56 -1.03 40 0 3 0
30MAR26 52.50 C 9.70 9.70 9.70 8.94 -1.15 20 1 272 +1
30MAR26 55.00 C 6.63 6.63 6.63 6.46 -1.15 17 2 289 0
30MAR26 57.50 C 4.24 4.24 4.15 4.10 -1.04 17 6 136 +6
30MAR26 60.00 C 0.00 0.00 0.00 2.10 -0.90 17 0 145 0
30MAR26 62.50 C 1.15 1.15 0.88 0.86 -0.57 17 13 161 0
30MAR26 65.00 C 0.00 0.00 0.00 0.27 -0.30 18 0 98 0
30MAR26 67.50 C 0.00 0.00 0.00 0.06 -0.10 18 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 -0.03 18 0 30 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.51 -1.05 25 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 17.51 -1.15 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.60 -1.25 38 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 15.73 -0.95 43 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 14.53 -1.04 20 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 13.53 -1.05 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 12.59 -1.31 27 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 11.56 -1.37 21 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.08 -1.01 17 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 6.84 -1.13 21 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 4.44 -1.01 16 0 117 0
29APR26 60.00 C 3.30 3.30 3.30 2.62 -0.83 17 17 133 +17
29APR26 62.50 C 0.00 0.00 0.00 1.36 -0.60 17 0 35 0
29APR26 65.00 C 0.82 0.82 0.82 0.63 -0.39 17 15 63 +15
29APR26 67.50 C 0.39 0.40 0.39 0.24 -0.21 17 17 47 +17
29APR26 70.00 C 0.00 0.00 0.00 0.08 -0.09 17 0 30 0
29APR26 72.50 C 0.00 0.00 0.00 0.03 -0.03 18 0 30 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 85.00 C 0.01 0.01 0.01 0.01 0.00 28 25 25 +25
28MAY26 45.00 C 0.00 0.00 0.00 16.83 -1.02 40 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.84 -0.84 38 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.53 -1.06 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.53 -1.07 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.59 -1.31 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.56 -1.37 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 9.08 -1.06 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.86 -1.22 17 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 4.66 -1.00 16 0 2 0
28MAY26 60.00 C 0.00 0.00 0.00 2.98 -0.78 17 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 1.73 -0.59 17 0 15 0
28MAY26 65.00 C 1.01 1.01 1.01 0.94 -0.41 18 6 167 0
28MAY26 67.50 C 0.00 0.00 0.00 0.45 -0.25 18 0 189 0
28MAY26 70.00 C 0.48 0.48 0.48 0.19 -0.13 18 15 210 +15
28MAY26 72.50 C 0.00 0.00 0.00 0.08 -0.06 18 0 45 0
28MAY26 75.00 C 0.00 0.00 0.00 0.03 -0.03 18 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.58 -1.62 30 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 20.58 -1.57 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.59 -1.15 22 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.60 -1.37 25 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 17.60 -1.26 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.83 -1.30 38 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 15.84 -1.19 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 14.62 -1.11 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 13.63 -1.60 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 12.64 -1.27 16 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 11.67 -1.52 19 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 9.08 -1.27 0 0 18 0
29JUN26 55.00 C 0.00 0.00 0.00 7.05 -1.06 20 0 17 0
29JUN26 57.50 C 0.00 0.00 0.00 4.78 -0.99 17 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 3.09 -0.71 17 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 1.79 -0.59 17 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.98 -0.43 17 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.50 -0.24 17 0 6 0
29JUN26 70.00 C 0.00 0.00 0.00 0.22 -0.14 17 0 10 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 -0.06 17 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 21.58 -1.62 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.58 -1.57 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.69 -1.05 34 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.60 -1.37 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.60 -1.26 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 16.83 -1.30 32 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 15.84 -1.19 31 0 3 0
29SEP26 47.00 C 0.00 0.00 0.00 14.62 -1.15 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.63 -1.60 15 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.76 -1.15 23 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.67 -1.52 17 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 9.08 -1.60 0 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 7.06 -1.05 17 0 43 0
29SEP26 57.50 C 0.00 0.00 0.00 4.97 -0.82 16 0 32 0
29SEP26 60.00 C 0.00 0.00 0.00 3.56 -0.66 17 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 2.30 -0.47 17 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.49 -0.33 17 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.93 -0.22 17 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.57 -0.15 17 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.36 -0.08 17 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.20 -0.06 17 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.11 -0.03 17 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 20.58 -1.57 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 19.69 -1.05 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.60 -1.37 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.73 -1.13 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.83 -1.30 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.84 -1.19 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.63 -1.15 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.63 -1.60 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.76 -1.15 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.67 -1.52 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 9.09 -1.59 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 7.14 -0.97 15 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 5.13 -1.06 14 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 3.70 -0.87 15 0 25 0
30DEC26 62.50 C 0.00 0.00 0.00 2.59 -0.60 15 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.77 -0.48 15 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.18 -0.35 15 0 4 0
30DEC26 70.00 C 0.00 0.00 0.00 0.77 -0.24 15 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 0.50 -0.18 15 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.31 -0.14 15 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.18 -0.10 15 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 -0.06 15 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.06 -0.04 15 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 -0.02 16 0 0 0
TOTAL CALL 210 3,550 +10
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 277 0 60 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 200 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 186 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 172 0 105 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 158 0 101 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 124 0 150 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 186 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 361 0
26FEB26 60.00 P 0.00 0.00 0.00 0.05 +0.04 32 0 235 0
26FEB26 62.50 P 0.00 0.00 0.00 1.25 +0.80 30 0 116 0
26FEB26 65.00 P 0.00 0.00 0.00 3.72 +1.09 59 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 6.39 +1.34 137 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 8.96 +1.41 187 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 11.54 +1.25 238 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 14.11 +1.30 285 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 16.69 +1.38 332 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 19.26 +1.71 377 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 21.84 +1.79 421 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 24.34 +1.54 452 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 39 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 133 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 40 0 155 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 46 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 102 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 139 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 180 0
30MAR26 55.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 166 0
30MAR26 57.50 P 0.11 0.15 0.11 0.16 +0.06 17 2 115 0
30MAR26 60.00 P 0.46 0.62 0.46 0.68 +0.22 17 73 203 +47
30MAR26 62.50 P 1.49 1.49 1.49 1.94 +0.53 18 2 53 +2
30MAR26 65.00 P 0.00 0.00 0.00 3.93 +0.87 19 0 75 0
30MAR26 67.50 P 0.00 0.00 0.00 6.39 +1.28 26 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 8.96 +1.41 35 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 11.54 +1.25 44 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 14.11 +1.30 52 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 16.69 +1.38 61 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 19.26 +1.71 68 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 21.84 +1.56 76 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 24.34 +1.54 82 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.11 +0.03 17 0 123 0
29APR26 57.50 P 0.30 0.30 0.30 0.39 +0.12 17 4 123 +4
29APR26 60.00 P 0.78 0.94 0.78 1.06 +0.29 17 18 163 +16
29APR26 62.50 P 0.00 0.00 0.00 2.33 +0.51 17 0 16 0
29APR26 65.00 P 3.50 3.50 3.50 4.15 +0.76 18 10 25 +10
29APR26 67.50 P 0.00 0.00 0.00 6.45 +1.19 21 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 8.96 +1.39 27 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 11.54 +1.25 33 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 14.11 +1.30 40 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 16.69 +1.38 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.26 +1.45 51 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.84 +1.56 57 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.34 +1.54 61 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 +0.02 18 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.18 +0.05 18 0 18 0
28MAY26 55.00 P 0.00 0.00 0.00 0.51 +0.16 18 0 4 0
28MAY26 57.50 P 1.07 1.07 1.07 1.18 +0.31 17 15 81 +15
28MAY26 60.00 P 2.08 2.23 2.08 2.26 +0.48 17 3 17 +1
28MAY26 62.50 P 0.00 0.00 0.00 3.93 +0.70 18 0 97 0
28MAY26 65.00 P 0.00 0.00 0.00 5.88 +0.82 19 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 8.23 +1.25 22 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 10.64 +1.39 25 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 13.13 +1.52 29 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 15.67 +1.30 33 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 17.48 +0.45 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 20.67 +1.40 41 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 23.15 +1.41 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.61 +1.40 46 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 7 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 5 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 +0.02 17 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 +0.03 17 0 15 0
29JUN26 52.50 P 0.00 0.00 0.00 0.27 +0.08 17 0 23 0
29JUN26 55.00 P 0.00 0.00 0.00 0.67 +0.18 17 0 29 0
29JUN26 57.50 P 1.08 1.08 1.08 1.38 +0.32 17 2 22 +2
29JUN26 60.00 P 0.00 0.00 0.00 2.48 +0.46 17 0 46 0
29JUN26 62.50 P 0.00 0.00 0.00 4.09 +0.67 17 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 5.93 +0.82 17 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 8.33 +1.35 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 10.70 +1.45 23 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 13.16 +1.32 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 15.68 +1.31 29 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 17.78 +0.75 23 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 20.67 +1.40 36 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 23.15 +1.41 38 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 25.61 +1.40 40 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.02 17 0 23 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 +0.03 18 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.09 +0.03 17 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.13 +0.04 17 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.19 +0.07 17 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.27 +0.09 17 0 22 0
29SEP26 52.50 P 0.00 0.00 0.00 0.59 +0.18 17 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 1.13 +0.29 17 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 1.94 +0.34 17 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 3.16 +0.53 17 0 4 0
29SEP26 62.50 P 0.00 0.00 0.00 4.62 +0.62 17 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 6.58 +1.07 18 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 8.64 +1.00 19 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 10.89 +1.08 20 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 13.27 +1.13 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 15.68 +1.10 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 18.25 +1.22 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 20.67 +1.18 29 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 23.15 +1.23 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.62 +1.26 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 16 0 35 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.06 +0.02 16 0 0 0
30DEC26 46.00 P 0.10 0.10 0.10 0.08 +0.01 15 43 43 +43
30DEC26 47.00 P 0.00 0.00 0.00 0.12 +0.02 15 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.16 +0.02 15 0 51 0
30DEC26 49.00 P 0.26 0.26 0.26 0.25 +0.07 15 2 43 +2
30DEC26 50.00 P 0.28 0.28 0.28 0.32 +0.06 15 1 10 0
30DEC26 52.50 P 0.57 0.57 0.57 0.66 +0.12 15 2 31 +2
30DEC26 55.00 P 0.00 0.00 0.00 1.23 +0.20 15 0 6 0
30DEC26 57.50 P 0.00 0.00 0.00 2.13 +0.32 16 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 3.31 +0.47 16 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 4.66 +0.48 15 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 6.59 +0.93 16 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 8.64 +1.00 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 10.89 +1.08 18 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 13.27 +1.13 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.71 +1.12 22 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 18.25 +1.22 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.67 +1.18 26 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 23.15 +1.23 27 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 25.62 +1.26 29 0 0 0
TOTAL PUT 177 4,409 +144
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$ 27.36
26FEB26 17.50 C 0.00 0.00 0.00 9.86 -0.02 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 9.36 -0.02 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.86 -0.02 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 8.36 -0.02 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 7.86 -0.02 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 7.36 -0.02 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 6.36 -0.02 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 5.36 -0.02 0 0 0 0
26FEB26 23.00 C 5.10 5.16 5.10 4.36 -0.02 0 2 4 0
26FEB26 24.00 C 0.00 0.00 0.00 3.36 -0.02 0 0 90 0
26FEB26 25.00 C 2.90 2.90 2.90 2.36 -0.10 0 1 59 0
26FEB26 26.00 C 0.00 0.00 0.00 1.36 -0.03 0 0 215 0
26FEB26 27.00 C 0.98 0.98 0.35 0.47 -0.02 43 17 264 -16
26FEB26 28.00 C 0.17 0.32 0.03 0.04 -0.02 40 159 136 -66
26FEB26 29.00 C 0.01 0.02 0.01 0.01 0.00 58 54 307 -15
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 135 0 20 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.90 0.00 56 0 10 0
30MAR26 16.00 C 0.00 0.00 0.00 11.40 -0.01 0 0 10 0
30MAR26 16.50 C 0.00 0.00 0.00 10.90 -0.01 0 0 7 0
30MAR26 17.00 C 0.00 0.00 0.00 10.40 -0.02 0 0 25 0
30MAR26 17.50 C 0.00 0.00 0.00 9.90 -0.02 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.48 +0.07 77 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 8.91 +0.01 47 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 8.41 0.00 41 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 7.94 +0.01 55 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.41 -0.02 0 0 10 0
30MAR26 21.00 C 0.00 0.00 0.00 6.50 +0.06 54 0 2 0
30MAR26 22.00 C 0.00 0.00 0.00 5.52 +0.08 48 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 4.56 +0.10 44 0 33 0
30MAR26 24.00 C 0.00 0.00 0.00 3.48 -0.03 28 0 30 0
30MAR26 25.00 C 0.00 0.00 0.00 2.59 -0.03 28 0 39 0
30MAR26 26.00 C 2.45 2.45 2.45 1.75 -0.05 26 1 72 0
30MAR26 27.00 C 0.00 0.00 0.00 1.13 -0.04 27 0 130 0
30MAR26 28.00 C 0.88 1.10 0.66 0.67 -0.04 27 203 150 +74
30MAR26 29.00 C 0.56 0.56 0.37 0.37 -0.03 28 12 708 -8
30MAR26 30.00 C 0.36 0.36 0.32 0.19 -0.02 28 30 1,129 0
30MAR26 31.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 67 0
30MAR26 32.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 1 0
30MAR26 33.00 C 0.00 0.00 0.00 0.02 0.00 29 0 15 0
30MAR26 34.00 C 0.02 0.02 0.02 0.01 0.00 30 7 99 +7
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 10.03 +0.05 61 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.48 +0.01 49 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.06 +0.07 57 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.45 -0.04 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.96 -0.04 32 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.56 +0.07 47 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.50 -0.01 34 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.62 +0.07 38 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.56 -0.06 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.74 +0.02 31 0 15 0
29APR26 25.00 C 0.00 0.00 0.00 2.77 -0.12 25 0 123 0
29APR26 26.00 C 0.00 0.00 0.00 2.08 -0.07 27 0 215 0
29APR26 27.00 C 0.00 0.00 0.00 1.51 -0.04 27 0 116 0
29APR26 28.00 C 1.42 1.42 1.01 1.05 -0.01 28 55 61 +18
29APR26 29.00 C 0.00 0.00 0.00 0.70 0.00 28 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 0.45 -0.01 28 0 309 0
29APR26 31.00 C 0.25 0.25 0.25 0.28 0.00 28 28 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.17 +0.01 28 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.09 -0.01 28 0 57 0
29APR26 34.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.03 0.00 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 9.06 -0.13 43 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.50 -0.02 28 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.96 -0.08 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.56 -0.01 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.55 -0.04 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.62 -0.02 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.56 -0.19 20 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.74 -0.16 24 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.99 -0.13 26 0 100 0
28MAY26 26.00 C 0.00 0.00 0.00 2.35 -0.08 27 0 100 0
28MAY26 27.00 C 0.00 0.00 0.00 1.81 -0.03 28 0 32 0
28MAY26 28.00 C 1.58 1.58 1.58 1.32 -0.02 27 15 15 +15
28MAY26 29.00 C 1.27 1.27 1.27 0.95 -0.03 27 6 21 +6
28MAY26 30.00 C 0.00 0.00 0.00 0.67 -0.03 27 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.46 -0.02 28 0 14 0
28MAY26 32.00 C 0.00 0.00 0.00 0.31 -0.02 28 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
28MAY26 34.00 C 0.15 0.15 0.15 0.14 0.00 28 4 4 +4
28MAY26 35.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 11.07 -0.16 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.57 -0.29 45 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.08 -0.16 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.57 -0.05 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.10 -0.23 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.54 -0.08 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.96 -0.17 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.56 -0.07 26 0 2 0
29JUN26 21.00 C 0.00 0.00 0.00 6.55 -0.17 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.62 -0.15 23 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 4.68 -0.22 22 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.92 -0.10 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.21 +0.07 27 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.51 -0.02 26 0 260 0
29JUN26 27.00 C 0.00 0.00 0.00 1.91 -0.01 26 0 253 0
29JUN26 28.00 C 0.00 0.00 0.00 1.42 -0.01 26 0 50 0
29JUN26 29.00 C 1.53 1.53 1.53 1.03 -0.01 26 15 23 +15
29JUN26 30.00 C 0.00 0.00 0.00 0.72 -0.01 25 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.50 0.00 25 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.22 0.00 25 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 0.00 25 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 0.00 26 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.08 -0.16 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.57 -0.27 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.10 -0.23 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.54 -0.08 22 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.06 -0.14 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.58 -0.14 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.65 -0.13 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.81 -0.16 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.98 -0.17 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.20 -0.06 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.53 -0.16 28 0 15 0
29SEP26 26.00 C 0.00 0.00 0.00 2.91 -0.17 28 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 2.49 -0.06 29 0 75 0
29SEP26 28.00 C 0.00 0.00 0.00 2.05 -0.03 30 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 1.68 -0.01 30 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.36 -0.01 30 0 46 0
29SEP26 31.00 C 0.00 0.00 0.00 1.09 -0.01 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.87 -0.01 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.69 -0.01 29 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 0.55 0.00 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.43 0.00 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.34 0.00 29 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.10 -0.17 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.57 -0.29 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.17 -0.20 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.54 -0.34 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.06 -0.34 23 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.60 -0.33 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.65 -0.38 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.86 -0.34 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.11 -0.31 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 4.44 -0.28 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.84 -0.22 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.40 -0.05 29 0 55 0
30DEC26 27.00 C 0.00 0.00 0.00 2.86 -0.10 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 2.43 -0.08 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.12 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.76 -0.05 29 0 11 0
30DEC26 31.00 C 0.00 0.00 0.00 1.55 +0.01 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.29 -0.05 29 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 1.10 -0.02 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.93 -0.02 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.77 -0.01 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.64 0.00 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
TOTAL CALL 609 6,826 +34
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 353 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 333 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 220 0 16 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 185 0 68 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 152 0 157 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 118 0 196 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 86 0 158 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 113 0
26FEB26 27.00 P 0.10 0.10 0.10 0.11 -0.01 44 1 162 0
26FEB26 28.00 P 0.21 0.52 0.21 0.71 +0.01 49 27 36 +21
26FEB26 29.00 P 0.00 0.00 0.00 1.69 +0.02 83 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 2.64 +0.02 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 3.73 +0.11 169 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 4.78 +0.13 222 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 5.74 +0.12 234 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 6.74 +0.10 263 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 7.74 +0.10 289 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 8.90 +0.26 389 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 9.74 +0.12 338 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 29 0 1,323 0
30MAR26 24.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 223 0
30MAR26 25.00 P 0.12 0.12 0.12 0.17 -0.01 29 15 177 0
30MAR26 26.00 P 0.25 0.25 0.24 0.39 0.00 29 56 220 +45
30MAR26 27.00 P 0.00 0.00 0.00 0.76 -0.02 29 0 97 0
30MAR26 28.00 P 0.91 0.91 0.91 1.31 +0.02 29 11 36 +1
30MAR26 29.00 P 0.00 0.00 0.00 2.02 +0.04 30 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 2.86 0.00 32 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 3.79 +0.12 36 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 4.78 +0.13 41 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 5.75 +0.11 45 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 6.81 +0.17 54 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 7.87 +0.23 64 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 8.90 +0.26 71 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 9.93 +0.29 77 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 0.00 30 0 6 0
29APR26 22.00 P 0.00 0.00 0.00 0.04 0.00 29 0 43 0
29APR26 23.00 P 0.00 0.00 0.00 0.09 0.00 28 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.20 +0.01 28 0 102 0
29APR26 25.00 P 0.00 0.00 0.00 0.39 +0.01 29 0 183 0
29APR26 26.00 P 0.00 0.00 0.00 0.69 +0.02 29 0 152 0
29APR26 27.00 P 0.00 0.00 0.00 1.10 +0.02 29 0 62 0
29APR26 28.00 P 0.00 0.00 0.00 1.64 +0.04 29 0 41 0
29APR26 29.00 P 0.00 0.00 0.00 2.29 +0.06 29 0 30 0
29APR26 30.00 P 0.00 0.00 0.00 3.05 +0.07 30 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 3.94 +0.14 32 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 4.86 +0.16 34 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 5.83 +0.18 38 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.84 +0.20 42 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.87 +0.23 48 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.90 +0.25 53 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.93 +0.28 58 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 28 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.18 0.00 28 0 3 0
28MAY26 24.00 P 0.00 0.00 0.00 0.33 0.00 28 0 8 0
28MAY26 25.00 P 0.00 0.00 0.00 0.56 0.00 28 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.89 0.00 28 0 106 0
28MAY26 27.00 P 0.00 0.00 0.00 1.33 +0.01 29 0 0 0
28MAY26 28.00 P 1.62 1.62 1.62 1.85 +0.02 28 16 16 +16
28MAY26 29.00 P 0.00 0.00 0.00 2.51 +0.06 29 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.25 +0.09 30 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.07 +0.12 31 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 4.95 +0.10 32 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 5.89 +0.18 34 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 6.86 +0.22 37 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.87 +0.23 41 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.90 +0.19 45 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.93 +0.28 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.04 0.00 26 0 34 0
29JUN26 21.00 P 0.00 0.00 0.00 0.08 0.00 25 0 19 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 0.00 25 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 32 0
29JUN26 24.00 P 0.00 0.00 0.00 0.54 0.00 25 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 0.83 +0.03 25 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 1.20 +0.01 24 0 295 0
29JUN26 27.00 P 0.00 0.00 0.00 1.69 +0.01 24 0 250 0
29JUN26 28.00 P 0.00 0.00 0.00 2.27 +0.01 24 0 90 0
29JUN26 29.00 P 0.00 0.00 0.00 2.94 -0.07 23 0 60 0
29JUN26 30.00 P 0.00 0.00 0.00 3.69 +0.02 23 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 4.51 +0.04 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.33 +0.02 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.22 +0.03 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.13 -0.19 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.05 -0.22 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.98 -0.26 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.93 +0.02 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 0.00 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.08 0.00 29 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 0.00 29 0 6 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 0.00 29 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.19 0.00 29 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.24 0.00 29 0 9 0
29SEP26 21.00 P 0.00 0.00 0.00 0.38 0.00 29 0 5 0
29SEP26 22.00 P 0.00 0.00 0.00 0.56 +0.01 29 0 56 0
29SEP26 23.00 P 0.00 0.00 0.00 0.82 +0.02 29 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 1.11 +0.01 29 0 23 0
29SEP26 25.00 P 0.00 0.00 0.00 1.49 +0.02 29 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 1.93 +0.02 28 0 88 0
29SEP26 27.00 P 0.00 0.00 0.00 2.46 +0.04 29 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 3.05 +0.07 29 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 3.70 +0.07 29 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 4.47 +0.13 30 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 5.24 +0.14 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.01 -0.06 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.86 +0.15 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.66 +0.06 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.57 +0.12 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.45 +0.12 28 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.54 +0.37 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 0.00 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 6 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 17 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 0.00 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 0.35 0.00 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.42 -0.01 29 0 48 0
30DEC26 21.00 P 0.00 0.00 0.00 0.62 0.00 29 0 48 0
30DEC26 22.00 P 0.00 0.00 0.00 0.86 +0.02 29 0 47 0
30DEC26 23.00 P 0.00 0.00 0.00 1.13 +0.02 29 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 1.52 +0.06 30 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 1.92 +0.07 29 0 30 0
30DEC26 26.00 P 2.20 2.20 2.20 2.39 +0.04 29 1 16 0
30DEC26 27.00 P 0.00 0.00 0.00 2.92 +0.05 29 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 3.51 +0.05 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.12 +0.07 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.77 +0.13 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.65 +0.24 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.43 +0.24 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.22 +0.22 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.06 +0.30 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.94 +0.35 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.81 +0.37 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.54 +0.22 29 0 0 0
TOTAL PUT 127 5,865 +83
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 412.20
26FEB26 290.00 C 0.00 0.00 0.00 123.32 -4.03 382 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 117.34 -1.31 262 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 112.23 -1.42 190 0 261 0
26FEB26 310.00 C 107.72 107.72 107.72 102.70 -0.95 276 13 13 +3
26FEB26 320.00 C 0.00 0.00 0.00 92.35 -4.11 206 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 82.35 -1.30 183 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 72.71 -0.94 198 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 62.73 -0.93 174 0 30 0
26FEB26 360.00 C 57.75 57.75 57.75 52.23 -1.43 78 15 100 0
26FEB26 370.00 C 47.05 47.05 43.03 42.25 -1.42 78 110 116 0
26FEB26 380.00 C 36.40 36.40 36.40 32.28 -1.42 67 2 38 -2
26FEB26 390.00 C 0.00 0.00 0.00 22.80 -1.04 75 0 314 0
26FEB26 400.00 C 17.11 18.38 13.06 12.85 -1.52 49 63 657 -14
26FEB26 410.00 C 8.60 9.50 4.80 4.50 -1.56 38 80 3,785 -4
26FEB26 420.00 C 2.36 3.10 1.00 1.01 -1.15 42 477 6,626 -143
26FEB26 430.00 C 0.57 0.84 0.20 0.16 -0.53 45 517 5,317 +187
26FEB26 440.00 C 0.15 0.17 0.05 0.02 -0.20 49 2,348 5,015 -765
26FEB26 450.00 C 0.04 0.04 0.01 0.01 -0.07 59 3,600 10,160 -1,898
26FEB26 460.00 C 0.00 0.00 0.00 0.01 -0.02 72 0 4,836 0
26FEB26 470.00 C 0.03 0.03 0.03 0.01 -0.01 85 2 3,171 -2
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,315 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1,900 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,740 0
26FEB26 510.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,396 0
26FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 144 0 973 0
26FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 154 0 2,775 0
26FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 165 0 471 0
26FEB26 550.00 C 0.00 0.00 0.00 0.01 0.00 175 0 280 0
26FEB26 560.00 C 0.00 0.00 0.00 0.01 0.00 185 0 863 0
27FEB26 295.00 C 0.00 0.00 0.00 117.34 -1.33 181 0 0 0
27FEB26 300.00 C 0.00 0.00 0.00 112.25 -1.42 128 0 0 0
27FEB26 310.00 C 0.00 0.00 0.00 102.70 -0.97 193 0 0 0
27FEB26 320.00 C 0.00 0.00 0.00 92.35 -4.11 141 0 0 0
27FEB26 330.00 C 0.00 0.00 0.00 82.38 -1.30 130 0 0 0
27FEB26 340.00 C 0.00 0.00 0.00 72.71 -0.97 139 0 0 0
27FEB26 350.00 C 0.00 0.00 0.00 62.73 -0.96 122 0 0 0
27FEB26 360.00 C 0.00 0.00 0.00 52.54 -1.16 95 0 0 0
27FEB26 370.00 C 0.00 0.00 0.00 42.56 -1.17 79 0 0 0
27FEB26 380.00 C 0.00 0.00 0.00 32.62 -1.19 65 0 0 0
27FEB26 390.00 C 0.00 0.00 0.00 23.06 -1.03 58 0 71 0
27FEB26 400.00 C 17.10 17.81 16.08 12.89 -1.58 34 171 202 +149
27FEB26 410.00 C 9.20 10.00 5.20 5.20 -1.72 32 79 185 +55
27FEB26 420.00 C 3.00 3.40 1.40 1.50 -1.20 35 438 644 +101
27FEB26 430.00 C 1.07 1.20 0.50 0.38 -0.47 38 397 896 +265
27FEB26 440.00 C 0.29 0.29 0.29 0.10 -0.14 42 40 452 0
27FEB26 450.00 C 0.14 0.14 0.09 0.03 -0.05 47 7 186 +2
27FEB26 460.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
27FEB26 480.00 C 0.01 0.01 0.01 0.01 0.00 69 1 1 +1
27FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
27FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
27FEB26 510.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27FEB26 520.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
27FEB26 530.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
27FEB26 540.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
06MAR26 295.00 C 0.00 0.00 0.00 119.66 +0.83 142 0 0 0
06MAR26 300.00 C 0.00 0.00 0.00 112.59 -1.24 88 0 0 0
06MAR26 310.00 C 0.00 0.00 0.00 102.70 -1.14 85 0 0 0
06MAR26 320.00 C 0.00 0.00 0.00 92.65 -3.81 74 0 0 0
06MAR26 330.00 C 0.00 0.00 0.00 82.71 -1.15 68 0 0 0
06MAR26 340.00 C 0.00 0.00 0.00 73.69 -0.18 79 0 0 0
06MAR26 350.00 C 0.00 0.00 0.00 62.73 -1.16 52 0 0 0
06MAR26 360.00 C 0.00 0.00 0.00 52.61 -1.34 41 0 0 0
06MAR26 370.00 C 0.00 0.00 0.00 43.27 -0.80 45 0 0 0
06MAR26 380.00 C 0.00 0.00 0.00 33.50 -0.89 39 0 0 0
06MAR26 390.00 C 0.00 0.00 0.00 24.00 -0.36 33 0 0 0
06MAR26 400.00 C 19.23 19.96 19.23 14.76 -1.39 26 81 60 +59
06MAR26 410.00 C 10.88 11.07 7.88 7.88 -1.51 25 121 109 +107
06MAR26 420.00 C 5.90 6.03 3.89 4.06 -0.98 27 427 625 +347
06MAR26 430.00 C 2.99 3.06 1.86 2.07 -0.46 30 201 861 +147
06MAR26 440.00 C 1.25 1.56 0.90 1.06 -0.14 32 34 143 +29
06MAR26 450.00 C 0.63 0.63 0.56 0.56 -0.02 34 39 58 +35
06MAR26 460.00 C 0.00 0.00 0.00 0.31 +0.05 37 0 36 0
06MAR26 470.00 C 0.00 0.00 0.00 0.18 +0.06 39 0 0 0
06MAR26 480.00 C 0.00 0.00 0.00 0.11 +0.06 42 0 0 0
06MAR26 490.00 C 0.00 0.00 0.00 0.07 +0.04 44 0 0 0
06MAR26 500.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 0 0
06MAR26 510.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 0 0
06MAR26 520.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
06MAR26 530.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
06MAR26 540.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 215.00 C 0.00 0.00 0.00 197.52 -1.35 99 0 0 0
30MAR26 220.00 C 0.00 0.00 0.00 192.45 -1.42 0 0 30 0
30MAR26 225.00 C 0.00 0.00 0.00 187.46 -1.42 71 0 30 0
30MAR26 230.00 C 0.00 0.00 0.00 182.46 -1.42 0 0 30 0
30MAR26 235.00 C 0.00 0.00 0.00 177.47 -1.42 0 0 30 0
30MAR26 240.00 C 0.00 0.00 0.00 172.58 -1.32 86 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 167.50 -1.40 72 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 162.49 -1.42 62 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 157.60 -1.32 78 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 152.50 -1.42 54 0 7 0
30MAR26 265.00 C 0.00 0.00 0.00 147.61 -1.32 72 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 142.51 -1.42 0 0 1 0
30MAR26 275.00 C 0.00 0.00 0.00 137.52 -2.51 52 0 29 0
30MAR26 280.00 C 0.00 0.00 0.00 133.18 -0.77 79 0 63 0
30MAR26 285.00 C 0.00 0.00 0.00 127.53 -1.42 46 0 1 0
30MAR26 290.00 C 0.00 0.00 0.00 123.32 -4.03 74 0 2 0
30MAR26 295.00 C 0.00 0.00 0.00 119.66 +0.69 85 0 25 0
30MAR26 300.00 C 0.00 0.00 0.00 112.59 -4.80 50 0 45 0
30MAR26 310.00 C 0.00 0.00 0.00 105.58 +1.60 80 0 61 0
30MAR26 320.00 C 0.00 0.00 0.00 92.65 -3.81 43 0 31 0
30MAR26 330.00 C 0.00 0.00 0.00 82.71 -1.30 40 0 121 0
30MAR26 340.00 C 0.00 0.00 0.00 73.69 -0.34 49 0 234 0
30MAR26 350.00 C 0.00 0.00 0.00 62.73 -1.33 31 0 268 0
30MAR26 360.00 C 0.00 0.00 0.00 52.70 -1.25 26 0 563 0
30MAR26 370.00 C 0.00 0.00 0.00 43.27 -0.80 28 0 668 0
30MAR26 380.00 C 34.51 34.51 33.00 33.50 -0.89 24 32 881 -30
30MAR26 390.00 C 25.53 25.53 25.53 24.19 -2.40 22 30 1,296 -30
30MAR26 400.00 C 21.00 21.00 17.00 17.00 -1.57 23 175 2,016 -170
30MAR26 410.00 C 14.53 15.02 11.60 11.11 -1.55 23 514 4,681 +263
30MAR26 420.00 C 9.40 10.00 7.56 7.49 -1.10 25 327 5,724 +91
30MAR26 430.00 C 6.00 6.65 4.88 5.14 -0.63 26 99 3,904 +41
30MAR26 440.00 C 3.85 4.50 3.08 3.56 -0.29 27 308 2,992 +163
30MAR26 450.00 C 2.73 2.95 2.12 2.50 -0.05 29 301 6,180 +214
30MAR26 460.00 C 1.88 2.08 1.44 1.79 +0.01 30 189 6,934 +102
30MAR26 470.00 C 1.42 1.42 1.10 1.31 +0.13 32 29 4,214 +1
30MAR26 480.00 C 0.00 0.00 0.00 0.96 +0.17 33 4 3,067 -4
30MAR26 490.00 C 0.00 0.00 0.00 0.73 +0.20 34 0 2,524 0
30MAR26 500.00 C 0.60 0.60 0.60 0.57 +0.22 36 4 9,258 +4
30MAR26 510.00 C 0.55 0.55 0.51 0.46 +0.23 37 101 2,365 +101
30MAR26 520.00 C 0.00 0.00 0.00 0.36 +0.19 38 0 5,067 0
30MAR26 530.00 C 0.00 0.00 0.00 0.30 +0.19 40 0 10,531 0
30MAR26 540.00 C 0.00 0.00 0.00 0.26 +0.18 41 0 1,823 0
30MAR26 550.00 C 0.00 0.00 0.00 0.20 +0.14 42 0 543 0
30MAR26 560.00 C 0.00 0.00 0.00 0.18 +0.14 44 0 444 0
30MAR26 570.00 C 0.16 0.16 0.16 0.16 +0.13 45 179 523 +179
30MAR26 580.00 C 0.00 0.00 0.00 0.14 +0.12 47 0 2,980 0
29APR26 295.00 C 0.00 0.00 0.00 119.66 +0.69 64 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 112.67 -4.72 44 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 105.58 +1.60 60 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 92.69 -3.77 36 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 82.71 -2.14 33 0 4 0
29APR26 340.00 C 0.00 0.00 0.00 73.69 -0.36 38 0 7 0
29APR26 350.00 C 0.00 0.00 0.00 62.73 -1.45 26 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 52.91 -1.11 24 0 30 0
29APR26 370.00 C 0.00 0.00 0.00 43.27 -1.24 22 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 33.96 -2.07 21 0 101 0
29APR26 390.00 C 0.00 0.00 0.00 26.73 -3.36 22 0 367 0
29APR26 400.00 C 0.00 0.00 0.00 20.53 -1.46 23 0 693 0
29APR26 410.00 C 0.00 0.00 0.00 15.53 -1.22 23 0 734 0
29APR26 420.00 C 13.69 14.06 12.00 11.59 -1.09 24 130 1,300 +60
29APR26 430.00 C 10.12 10.96 8.91 8.67 -0.93 24 76 1,360 +33
29APR26 440.00 C 7.91 7.91 6.77 6.53 -0.92 25 31 1,339 +6
29APR26 450.00 C 6.47 6.47 5.18 4.86 -0.94 26 212 622 -19
29APR26 460.00 C 4.84 4.84 4.04 3.68 -0.84 27 55 512 +25
29APR26 470.00 C 3.66 3.66 3.18 2.70 -0.92 27 121 2,263 0
29APR26 480.00 C 2.87 2.87 2.37 1.97 -0.92 28 98 1,642 +50
29APR26 490.00 C 2.20 2.20 2.20 1.46 -0.85 28 50 1,266 +50
29APR26 500.00 C 2.02 2.02 1.57 1.09 -0.82 29 52 10,359 +52
29APR26 510.00 C 0.00 0.00 0.00 0.81 -0.73 29 0 1,303 0
29APR26 520.00 C 1.30 1.30 1.30 0.60 -0.71 30 1 4,170 0
29APR26 530.00 C 0.00 0.00 0.00 0.46 -0.66 30 0 947 0
29APR26 540.00 C 0.00 0.00 0.00 0.34 -0.60 31 0 287 0
29APR26 550.00 C 0.00 0.00 0.00 0.27 -0.55 31 0 182 0
29APR26 560.00 C 0.00 0.00 0.00 0.20 -0.53 32 0 225 0
29APR26 570.00 C 0.00 0.00 0.00 0.16 -0.46 33 0 301 0
29APR26 580.00 C 0.00 0.00 0.00 0.14 -0.42 33 0 643 0
28MAY26 295.00 C 0.00 0.00 0.00 119.66 +0.69 53 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 112.67 -4.72 38 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 105.58 +1.60 50 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 92.69 -3.77 31 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 82.79 -2.06 29 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 73.69 -0.48 31 0 0 0
28MAY26 350.00 C 68.28 68.28 68.28 62.73 -1.71 22 12 12 +12
28MAY26 360.00 C 57.60 59.67 53.81 53.67 -1.24 24 210 240 +210
28MAY26 370.00 C 0.00 0.00 0.00 44.78 -1.41 23 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 36.56 -1.67 22 0 1 0
28MAY26 390.00 C 0.00 0.00 0.00 30.14 -1.51 23 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 24.39 -1.47 23 0 181 0
28MAY26 410.00 C 20.83 20.83 20.83 19.42 -1.41 24 20 495 0
28MAY26 420.00 C 0.00 0.00 0.00 15.45 -1.07 24 0 778 0
28MAY26 430.00 C 0.00 0.00 0.00 12.77 -0.78 25 0 463 0
28MAY26 440.00 C 0.00 0.00 0.00 10.91 -0.33 27 0 227 0
28MAY26 450.00 C 9.55 9.67 8.88 9.48 +0.15 28 95 526 +66
28MAY26 460.00 C 7.40 7.40 7.40 8.22 +0.50 30 4 790 0
28MAY26 470.00 C 6.53 6.53 6.53 7.38 +0.87 31 60 1,475 0
28MAY26 480.00 C 5.48 5.48 5.48 6.55 +1.07 33 1 1,265 0
28MAY26 490.00 C 0.00 0.00 0.00 6.00 +1.33 34 0 1,761 0
28MAY26 500.00 C 0.00 0.00 0.00 5.51 +1.52 35 0 384 0
28MAY26 510.00 C 0.00 0.00 0.00 5.04 +1.57 37 0 3,088 0
28MAY26 520.00 C 0.00 0.00 0.00 4.76 +1.79 38 0 210 0
28MAY26 530.00 C 0.00 0.00 0.00 4.51 +1.86 40 0 65 0
28MAY26 540.00 C 0.00 0.00 0.00 4.27 +1.94 41 0 30 0
28MAY26 550.00 C 0.00 0.00 0.00 4.05 +1.94 43 0 42 0
28MAY26 560.00 C 1.30 1.30 1.30 3.89 +1.97 44 2 456 +2
28MAY26 570.00 C 1.12 1.12 1.12 3.80 +2.06 46 30 30 +30
28MAY26 580.00 C 1.02 1.02 1.02 3.71 +2.15 47 30 121 +30
28MAY26 590.00 C 0.00 0.00 0.00 3.70 +2.28 49 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 3.68 +2.35 50 0 30 0
29JUN26 220.00 C 0.00 0.00 0.00 192.45 -1.42 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 187.46 -1.42 47 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 182.47 -1.41 48 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 177.47 -1.42 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 172.58 -1.32 52 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 167.59 -1.31 50 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 162.49 -1.42 40 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 157.60 -1.32 46 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 152.61 -1.31 45 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 147.61 -1.32 43 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 142.51 -1.42 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 137.52 -2.51 34 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 133.18 -0.77 44 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 127.62 -1.33 36 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 123.32 -4.03 42 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 119.66 +0.69 45 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 112.96 -4.43 36 0 128 0
29JUN26 310.00 C 0.00 0.00 0.00 105.58 +1.60 42 0 467 0
29JUN26 320.00 C 0.00 0.00 0.00 92.69 -3.77 26 0 16 0
29JUN26 330.00 C 87.04 87.04 87.04 82.79 -2.06 25 30 93 +30
29JUN26 340.00 C 0.00 0.00 0.00 73.69 -1.01 26 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 64.21 -1.44 25 0 41 0
29JUN26 360.00 C 0.00 0.00 0.00 55.82 -1.33 25 0 38 0
29JUN26 370.00 C 0.00 0.00 0.00 46.55 -2.67 22 0 621 0
29JUN26 380.00 C 0.00 0.00 0.00 40.30 -1.65 24 0 485 0
29JUN26 390.00 C 0.00 0.00 0.00 34.06 -1.13 24 0 508 0
29JUN26 400.00 C 0.00 0.00 0.00 28.29 -1.24 24 0 321 0
29JUN26 410.00 C 0.00 0.00 0.00 23.30 -1.22 24 0 445 0
29JUN26 420.00 C 19.55 19.55 19.55 19.55 -0.79 25 5 4,759 0
29JUN26 430.00 C 18.00 18.00 17.50 16.21 -0.74 25 62 1,066 +8
29JUN26 440.00 C 15.50 15.50 15.50 14.14 -0.21 26 1 708 +1
29JUN26 450.00 C 12.40 12.40 10.88 12.32 +0.25 27 6 2,134 +3
29JUN26 460.00 C 10.68 11.02 9.36 10.98 +0.64 29 112 3,651 +12
29JUN26 470.00 C 8.70 8.70 8.70 9.72 +0.93 30 4 1,714 0
29JUN26 480.00 C 7.58 7.58 7.58 8.85 +1.29 31 4 2,498 0
29JUN26 490.00 C 0.00 0.00 0.00 8.00 +1.51 32 0 3,492 0
29JUN26 500.00 C 5.62 5.62 5.62 7.33 +1.68 33 50 1,920 0
29JUN26 510.00 C 4.85 4.85 4.85 6.81 +1.95 34 50 610 +50
29JUN26 520.00 C 3.93 3.93 3.93 6.31 +1.99 36 30 1,289 +16
29JUN26 530.00 C 0.00 0.00 0.00 5.86 +2.08 37 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 5.58 +2.24 38 0 1,257 0
29JUN26 550.00 C 0.00 0.00 0.00 5.32 +2.32 39 0 247 0
29JUN26 560.00 C 0.00 0.00 0.00 5.23 +2.56 41 0 384 0
29JUN26 570.00 C 0.00 0.00 0.00 4.98 +2.60 42 0 250 0
29JUN26 580.00 C 0.00 0.00 0.00 4.76 +2.51 43 0 403 0
29JUN26 590.00 C 0.00 0.00 0.00 4.65 +2.59 44 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 4.55 +2.74 45 0 12 0
29SEP26 290.00 C 0.00 0.00 0.00 126.14 -1.21 36 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 119.66 +0.12 31 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 115.16 -2.23 31 0 60 0
29SEP26 310.00 C 0.00 0.00 0.00 105.58 +1.22 29 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 96.53 -0.52 28 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 87.41 +0.30 27 0 30 0
29SEP26 340.00 C 0.00 0.00 0.00 78.64 +0.17 25 0 91 0
29SEP26 350.00 C 0.00 0.00 0.00 71.60 +0.96 26 0 259 0
29SEP26 360.00 C 62.58 62.58 62.58 62.58 -1.35 24 30 162 +30
29SEP26 370.00 C 55.37 55.37 55.37 55.49 -1.44 24 30 47 +30
29SEP26 380.00 C 0.00 0.00 0.00 49.32 -1.40 25 0 17 0
29SEP26 390.00 C 0.00 0.00 0.00 43.50 -1.40 25 0 91 0
29SEP26 400.00 C 0.00 0.00 0.00 38.39 -1.33 25 0 366 0
29SEP26 410.00 C 0.00 0.00 0.00 33.57 -1.24 25 0 1,459 0
29SEP26 420.00 C 0.00 0.00 0.00 29.26 -1.24 25 0 3,624 0
29SEP26 430.00 C 0.00 0.00 0.00 25.99 -0.95 26 0 498 0
29SEP26 440.00 C 0.00 0.00 0.00 23.00 -0.78 26 0 2,429 0
29SEP26 450.00 C 0.00 0.00 0.00 20.52 -0.50 27 0 922 0
29SEP26 460.00 C 18.68 18.68 17.62 18.22 -0.33 27 20 228 +20
29SEP26 470.00 C 15.80 15.80 15.80 16.29 -0.10 28 3 1,486 +3
29SEP26 480.00 C 0.00 0.00 0.00 14.59 +0.06 28 0 64 0
29SEP26 490.00 C 0.00 0.00 0.00 12.99 +0.22 29 0 144 0
29SEP26 500.00 C 0.00 0.00 0.00 11.78 +0.36 29 0 262 0
29SEP26 510.00 C 0.00 0.00 0.00 10.58 +0.51 30 0 421 0
29SEP26 520.00 C 0.00 0.00 0.00 9.54 +0.56 30 0 425 0
29SEP26 530.00 C 0.00 0.00 0.00 8.72 +0.68 31 0 195 0
29SEP26 540.00 C 0.00 0.00 0.00 7.92 +0.82 31 0 222 0
29SEP26 550.00 C 0.00 0.00 0.00 7.14 +0.75 32 0 257 0
29SEP26 560.00 C 0.00 0.00 0.00 6.62 +0.86 32 0 198 0
29SEP26 570.00 C 0.00 0.00 0.00 6.10 +0.80 33 0 469 0
29SEP26 580.00 C 0.00 0.00 0.00 5.60 +0.85 33 0 296 0
29SEP26 590.00 C 0.00 0.00 0.00 5.27 +0.93 34 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 4.94 +1.01 34 0 102 0
30DEC26 290.00 C 0.00 0.00 0.00 126.14 -1.38 26 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 121.70 -1.44 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 117.31 -1.44 26 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 107.55 -2.71 24 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 99.18 +0.27 24 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 90.98 -3.09 24 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 83.32 -0.58 24 0 46 0
30DEC26 350.00 C 0.00 0.00 0.00 75.45 -1.36 24 0 50 0
30DEC26 360.00 C 0.00 0.00 0.00 68.94 -1.32 24 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 62.58 -1.26 25 0 15 0
30DEC26 380.00 C 0.00 0.00 0.00 56.83 -1.26 25 0 26 0
30DEC26 390.00 C 50.50 50.50 50.50 51.29 -1.18 25 1 3 +1
30DEC26 400.00 C 0.00 0.00 0.00 46.27 -1.19 25 0 1,129 0
30DEC26 410.00 C 0.00 0.00 0.00 41.51 -1.09 25 0 2,151 0
30DEC26 420.00 C 0.00 0.00 0.00 37.25 -1.10 26 0 2,660 0
30DEC26 430.00 C 35.00 35.00 35.00 33.64 -0.98 26 14 568 +14
30DEC26 440.00 C 0.00 0.00 0.00 30.58 -0.98 26 0 648 0
30DEC26 450.00 C 0.00 0.00 0.00 27.53 -0.99 27 0 674 0
30DEC26 460.00 C 25.45 26.03 25.45 25.13 -0.86 27 50 200 +50
30DEC26 470.00 C 0.00 0.00 0.00 22.77 -0.86 27 0 26 0
30DEC26 480.00 C 19.70 19.70 19.20 20.65 -0.73 28 20 137 0
30DEC26 490.00 C 0.00 0.00 0.00 18.88 -0.73 28 0 81 0
30DEC26 500.00 C 17.30 17.30 16.10 17.13 -0.73 28 5 547 +5
30DEC26 510.00 C 0.00 0.00 0.00 15.62 -0.60 29 0 74 0
30DEC26 520.00 C 0.00 0.00 0.00 14.36 -0.59 29 0 283 0
30DEC26 530.00 C 0.00 0.00 0.00 13.10 -0.60 29 0 103 0
30DEC26 540.00 C 0.00 0.00 0.00 11.93 -0.53 30 0 29 0
30DEC26 550.00 C 12.00 12.00 10.66 11.06 -0.47 30 20 37 +18
30DEC26 560.00 C 0.00 0.00 0.00 10.34 -0.34 31 0 138 0
TOTAL CALL 13,392 238,591 +482
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 217 0 173 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 207 0 34 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 197 0 226 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 178 0 170 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 160 0 1,054 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1,387 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,006 0
26FEB26 350.00 P 0.01 0.01 0.01 0.01 0.00 106 1 1,120 -1
26FEB26 360.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,069 0
26FEB26 370.00 P 0.01 0.01 0.01 0.02 0.00 78 50 2,092 0
26FEB26 380.00 P 0.08 0.08 0.08 0.06 +0.01 69 20 4,560 -20
26FEB26 390.00 P 0.00 0.00 0.00 0.16 -0.02 58 0 11,205 0
26FEB26 400.00 P 0.54 0.54 0.25 0.60 -0.10 48 746 5,777 +349
26FEB26 410.00 P 1.57 2.80 1.05 2.49 -0.18 40 730 5,531 +312
26FEB26 420.00 P 5.50 8.94 4.97 9.02 +0.18 45 237 4,798 -1
26FEB26 430.00 P 13.30 17.60 12.50 18.47 +0.90 63 331 4,494 0
26FEB26 440.00 P 23.25 26.30 22.20 28.57 +1.19 91 70 1,169 -341
26FEB26 450.00 P 34.00 38.00 32.50 38.18 +0.86 98 91 1,265 -169
26FEB26 460.00 P 44.04 47.07 44.04 48.56 +1.29 134 60 46 -185
26FEB26 470.00 P 0.00 0.00 0.00 57.80 +0.05 0 0 15 0
26FEB26 480.00 P 64.05 64.05 64.05 67.80 +0.31 0 138 241 -126
26FEB26 490.00 P 0.00 0.00 0.00 78.40 +0.96 184 0 131 0
26FEB26 500.00 P 0.00 0.00 0.00 87.80 +0.49 0 0 415 -25
26FEB26 510.00 P 0.00 0.00 0.00 97.80 +0.35 0 0 75 0
26FEB26 520.00 P 0.00 0.00 0.00 108.39 +0.89 233 0 0 0
26FEB26 530.00 P 0.00 0.00 0.00 118.39 +0.96 248 0 0 0
26FEB26 540.00 P 0.00 0.00 0.00 127.80 +1.40 0 0 0 0
26FEB26 550.00 P 0.00 0.00 0.00 137.80 +0.46 0 0 0 0
26FEB26 560.00 P 0.00 0.00 0.00 149.41 +1.95 346 0 0 0
27FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
27FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
27FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
27FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
27FEB26 340.00 P 0.00 0.00 0.00 0.02 +0.01 93 0 30 0
27FEB26 350.00 P 0.01 0.01 0.01 0.03 +0.02 84 155 1,155 +155
27FEB26 360.00 P 0.00 0.00 0.00 0.06 +0.04 76 0 5 0
27FEB26 370.00 P 0.00 0.00 0.00 0.10 +0.06 67 0 0 0
27FEB26 380.00 P 0.00 0.00 0.00 0.20 +0.07 58 0 102 0
27FEB26 390.00 P 0.26 0.30 0.26 0.41 +0.02 49 2 16 -1
27FEB26 400.00 P 0.60 0.74 0.42 0.99 -0.19 40 122 374 +21
27FEB26 410.00 P 2.00 3.10 1.85 2.93 -0.62 32 282 352 -4
27FEB26 420.00 P 6.45 9.08 6.20 9.57 +0.19 38 593 242 +76
27FEB26 430.00 P 12.92 13.26 12.92 18.69 +1.01 49 56 61 +30
27FEB26 440.00 P 0.00 0.00 0.00 28.57 +1.19 64 0 0 0
27FEB26 450.00 P 0.00 0.00 0.00 38.18 +0.86 70 0 0 0
27FEB26 460.00 P 0.00 0.00 0.00 48.56 +1.29 95 0 0 0
27FEB26 470.00 P 0.00 0.00 0.00 57.80 +0.05 0 0 0 0
27FEB26 480.00 P 0.00 0.00 0.00 67.80 +0.31 0 0 0 0
27FEB26 490.00 P 0.00 0.00 0.00 78.40 +0.96 131 0 0 0
27FEB26 500.00 P 0.00 0.00 0.00 88.72 +1.37 154 0 0 0
27FEB26 510.00 P 0.00 0.00 0.00 97.80 +0.35 0 0 0 0
27FEB26 520.00 P 0.00 0.00 0.00 108.39 +0.89 165 0 0 0
27FEB26 530.00 P 0.00 0.00 0.00 119.36 +1.81 210 0 0 0
27FEB26 540.00 P 0.00 0.00 0.00 127.80 +1.40 0 0 0 0
06MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
06MAR26 300.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
06MAR26 310.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
06MAR26 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
06MAR26 330.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
06MAR26 340.00 P 0.00 0.00 0.00 0.04 +0.03 47 0 0 0
06MAR26 350.00 P 0.00 0.00 0.00 0.08 +0.05 44 0 0 0
06MAR26 360.00 P 0.00 0.00 0.00 0.16 +0.09 41 0 0 0
06MAR26 370.00 P 0.00 0.00 0.00 0.30 +0.11 37 0 8 0
06MAR26 380.00 P 0.45 0.45 0.45 0.63 +0.13 34 15 21 +10
06MAR26 390.00 P 0.83 0.88 0.83 1.30 +0.05 31 11 55 +11
06MAR26 400.00 P 1.90 2.42 1.80 2.66 -0.09 28 99 382 +29
06MAR26 410.00 P 4.30 5.54 4.11 5.59 -0.23 26 164 179 +115
06MAR26 420.00 P 9.00 11.20 8.95 11.79 +0.82 28 4 55 +3
06MAR26 430.00 P 0.00 0.00 0.00 19.90 +0.62 31 0 90 0
06MAR26 440.00 P 0.00 0.00 0.00 29.08 +0.88 35 0 0 0
06MAR26 450.00 P 0.00 0.00 0.00 39.33 +1.48 46 0 0 0
06MAR26 460.00 P 0.00 0.00 0.00 48.56 +0.87 46 0 0 0
06MAR26 470.00 P 0.00 0.00 0.00 57.85 +0.10 39 0 0 0
06MAR26 480.00 P 0.00 0.00 0.00 67.81 +0.32 42 0 0 0
06MAR26 490.00 P 0.00 0.00 0.00 78.40 +0.96 64 0 0 0
06MAR26 500.00 P 0.00 0.00 0.00 88.72 +1.37 75 0 0 0
06MAR26 510.00 P 0.00 0.00 0.00 97.80 +0.35 0 0 0 0
06MAR26 520.00 P 0.00 0.00 0.00 111.03 +3.53 111 0 0 0
06MAR26 530.00 P 0.00 0.00 0.00 119.36 +1.81 101 0 0 0
06MAR26 540.00 P 0.00 0.00 0.00 127.80 +1.40 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 0.01 0.00 66 0 617 0
30MAR26 220.00 P 0.00 0.00 0.00 0.01 0.00 64 0 185 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 62 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 42 0 100 0
30MAR26 280.00 P 0.10 0.10 0.10 0.01 0.00 40 50 225 +50
30MAR26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 159 0
30MAR26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 166 0
30MAR26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 551 0
30MAR26 300.00 P 0.17 0.17 0.17 0.01 0.00 33 60 981 0
30MAR26 310.00 P 0.25 0.25 0.25 0.01 0.00 30 30 1,328 +30
30MAR26 320.00 P 0.00 0.00 0.00 0.02 0.00 28 0 997 0
30MAR26 330.00 P 0.42 0.45 0.42 0.05 -0.01 27 27 1,044 +27
30MAR26 340.00 P 0.00 0.00 0.00 0.13 -0.01 27 0 1,675 0
30MAR26 350.00 P 0.72 0.73 0.69 0.33 -0.03 26 32 7,264 -11
30MAR26 360.00 P 1.00 1.13 1.00 0.75 -0.07 26 75 8,401 +61
30MAR26 370.00 P 1.66 1.82 1.66 1.55 -0.11 25 87 2,393 +51
30MAR26 380.00 P 2.60 3.00 2.30 3.00 -0.17 25 527 3,496 +159
30MAR26 390.00 P 4.60 5.08 4.00 5.08 -0.23 24 507 4,421 -200
30MAR26 400.00 P 7.50 8.68 6.57 8.68 -0.12 25 736 13,286 +13
30MAR26 410.00 P 12.02 13.48 10.75 13.48 -0.15 24 644 7,322 +152
30MAR26 420.00 P 17.60 19.50 16.33 20.14 +0.08 26 373 6,266 +135
30MAR26 430.00 P 24.80 27.28 23.90 27.28 -0.05 26 264 5,948 +264
30MAR26 440.00 P 31.80 34.51 31.20 37.18 +1.38 31 5 2,298 +5
30MAR26 450.00 P 0.00 0.00 0.00 44.51 +0.09 27 0 1,046 0
30MAR26 460.00 P 0.00 0.00 0.00 56.01 +2.23 37 0 772 0
30MAR26 470.00 P 0.00 0.00 0.00 65.83 +2.37 41 0 275 0
30MAR26 480.00 P 0.00 0.00 0.00 75.79 +2.95 45 0 396 0
30MAR26 490.00 P 0.00 0.00 0.00 82.88 0.00 27 0 74 0
30MAR26 500.00 P 0.00 0.00 0.00 94.67 +0.36 47 0 281 0
30MAR26 510.00 P 0.00 0.00 0.00 102.73 +0.46 0 0 84 0
30MAR26 520.00 P 0.00 0.00 0.00 113.62 +0.84 46 0 135 0
30MAR26 530.00 P 0.00 0.00 0.00 123.59 +2.19 49 0 97 0
30MAR26 540.00 P 0.00 0.00 0.00 133.58 +0.92 52 0 75 0
30MAR26 550.00 P 0.00 0.00 0.00 143.57 +0.79 54 0 256 0
30MAR26 560.00 P 0.00 0.00 0.00 153.54 +3.06 57 0 81 0
30MAR26 570.00 P 0.00 0.00 0.00 163.54 +1.17 59 0 60 0
30MAR26 580.00 P 0.00 0.00 0.00 174.52 +2.16 70 0 15 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 59 0
29APR26 300.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 96 0
29APR26 310.00 P 0.00 0.00 0.00 0.05 -0.03 25 0 46 0
29APR26 320.00 P 0.00 0.00 0.00 0.11 -0.06 24 0 75 0
29APR26 330.00 P 0.00 0.00 0.00 0.26 -0.11 24 0 144 0
29APR26 340.00 P 0.00 0.00 0.00 0.56 -0.18 24 0 415 0
29APR26 350.00 P 1.55 1.55 1.55 1.12 -0.23 24 10 673 -10
29APR26 360.00 P 2.24 2.44 2.24 2.03 -0.34 24 54 922 +53
29APR26 370.00 P 3.63 3.63 3.63 3.54 -0.34 24 3 1,073 +3
29APR26 380.00 P 4.97 5.48 4.82 5.62 -0.14 24 45 961 +21
29APR26 390.00 P 7.42 8.35 7.29 8.35 -0.30 24 226 1,032 +176
29APR26 400.00 P 10.83 12.00 10.60 12.27 -0.23 24 144 2,508 +64
29APR26 410.00 P 15.20 16.98 14.95 17.30 +0.17 24 87 2,789 +47
29APR26 420.00 P 22.22 23.23 22.22 22.66 -0.89 23 6 776 +4
29APR26 430.00 P 0.00 0.00 0.00 31.34 +0.40 26 0 696 0
29APR26 440.00 P 0.00 0.00 0.00 37.49 -1.52 24 0 525 0
29APR26 450.00 P 46.53 46.66 46.53 47.90 +3.06 29 27 743 -20
29APR26 460.00 P 0.00 0.00 0.00 57.06 +0.43 30 0 60 0
29APR26 470.00 P 0.00 0.00 0.00 66.49 +3.03 32 0 152 0
29APR26 480.00 P 0.00 0.00 0.00 75.87 +0.24 34 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 84.01 +1.13 30 0 15 0
29APR26 500.00 P 0.00 0.00 0.00 96.08 +1.77 40 0 173 0
29APR26 510.00 P 0.00 0.00 0.00 106.05 +0.75 43 0 0 0
29APR26 520.00 P 113.33 113.33 113.33 113.62 +0.44 36 10 10 +10
29APR26 530.00 P 123.21 123.21 123.21 123.59 -1.48 38 25 25 +25
29APR26 540.00 P 0.00 0.00 0.00 133.58 +0.92 40 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 143.57 +0.79 42 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 153.54 +2.01 44 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 163.54 +0.73 46 0 125 0
29APR26 580.00 P 0.00 0.00 0.00 174.52 -1.67 53 0 100 0
28MAY26 295.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 20 0
28MAY26 300.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 35 0
28MAY26 310.00 P 0.00 0.00 0.00 0.19 -0.05 24 0 77 0
28MAY26 320.00 P 0.00 0.00 0.00 0.40 -0.08 24 0 144 0
28MAY26 330.00 P 0.00 0.00 0.00 0.78 -0.10 24 0 1,068 0
28MAY26 340.00 P 0.00 0.00 0.00 1.39 -0.15 24 0 726 0
28MAY26 350.00 P 0.00 0.00 0.00 2.34 -0.21 24 0 377 0
28MAY26 360.00 P 3.50 3.50 3.50 3.79 -0.25 24 1 439 +1
28MAY26 370.00 P 5.58 5.58 5.58 5.65 -0.25 24 50 1,135 0
28MAY26 380.00 P 0.00 0.00 0.00 8.12 -0.21 24 0 1,681 0
28MAY26 390.00 P 9.90 11.00 9.90 11.25 -0.28 24 54 1,222 -50
28MAY26 400.00 P 13.80 15.20 13.80 15.25 -0.16 24 8 1,237 -2
28MAY26 410.00 P 17.98 20.20 17.98 20.52 -0.08 24 103 1,171 +13
28MAY26 420.00 P 0.00 0.00 0.00 26.57 +0.18 24 0 549 0
28MAY26 430.00 P 0.00 0.00 0.00 34.93 +0.66 27 0 510 0
28MAY26 440.00 P 0.00 0.00 0.00 41.33 +0.43 26 0 0 0
28MAY26 450.00 P 47.70 47.70 47.70 52.10 +1.63 31 6 36 +6
28MAY26 460.00 P 0.00 0.00 0.00 61.13 +3.25 33 0 2 0
28MAY26 470.00 P 0.00 0.00 0.00 70.55 +2.33 35 0 0 0
28MAY26 480.00 P 0.00 0.00 0.00 78.85 +3.22 35 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 84.55 -2.47 28 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 97.52 +3.21 38 0 0 0
28MAY26 510.00 P 104.05 104.05 104.05 106.05 +0.75 37 25 25 +25
28MAY26 520.00 P 113.77 113.77 113.77 116.05 -0.32 39 25 25 +25
28MAY26 530.00 P 123.52 123.52 123.52 124.79 -0.28 38 25 25 +25
28MAY26 540.00 P 133.35 133.35 133.35 137.64 +2.48 47 25 25 +25
28MAY26 550.00 P 143.22 143.22 143.22 145.28 -1.09 43 25 25 +25
28MAY26 560.00 P 153.14 153.14 153.14 153.54 +1.47 38 25 25 +25
28MAY26 570.00 P 0.00 0.00 0.00 165.03 +2.22 46 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 174.94 -1.25 47 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 183.00 +1.29 39 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 192.92 +1.28 39 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 27 0 45 0
29JUN26 250.00 P 0.49 0.49 0.49 0.01 0.00 26 1 226 +1
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 24 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.02 0.00 25 0 75 0
29JUN26 270.00 P 0.00 0.00 0.00 0.03 0.00 25 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 267 0
29JUN26 280.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 128 0
29JUN26 285.00 P 0.00 0.00 0.00 0.10 0.00 25 0 266 0
29JUN26 290.00 P 0.00 0.00 0.00 0.14 -0.01 25 0 430 0
29JUN26 295.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 155 0
29JUN26 300.00 P 0.00 0.00 0.00 0.28 -0.02 24 0 203 0
29JUN26 310.00 P 0.00 0.00 0.00 0.53 -0.05 25 0 309 0
29JUN26 320.00 P 0.00 0.00 0.00 0.93 -0.07 24 0 574 0
29JUN26 330.00 P 2.39 2.39 2.31 1.57 -0.09 25 14 2,444 +10
29JUN26 340.00 P 0.00 0.00 0.00 2.52 -0.11 25 0 1,931 0
29JUN26 350.00 P 4.06 4.06 4.06 3.86 -0.13 25 50 4,629 +50
29JUN26 360.00 P 5.48 5.50 5.46 5.68 -0.15 25 58 4,790 +58
29JUN26 370.00 P 7.60 7.86 7.60 7.97 -0.19 25 61 2,797 +60
29JUN26 380.00 P 9.50 10.45 9.50 10.71 -0.19 24 22 2,372 -1
29JUN26 390.00 P 13.82 13.82 13.82 14.14 -0.17 24 1 2,133 -1
29JUN26 400.00 P 16.35 18.24 16.35 18.10 -0.41 24 116 3,119 +110
29JUN26 410.00 P 21.30 21.30 21.14 23.40 -0.10 24 60 842 -4
29JUN26 420.00 P 26.88 26.88 26.88 29.45 +0.11 25 30 5,309 -30
29JUN26 430.00 P 0.00 0.00 0.00 37.62 +0.71 27 0 1,157 0
29JUN26 440.00 P 0.00 0.00 0.00 43.62 +0.24 26 0 474 0
29JUN26 450.00 P 0.00 0.00 0.00 54.18 +3.44 30 0 556 0
29JUN26 460.00 P 0.00 0.00 0.00 63.09 +3.93 31 0 1,060 0
29JUN26 470.00 P 0.00 0.00 0.00 71.29 +3.07 32 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 80.81 +3.00 34 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 87.95 +0.93 32 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 97.52 +1.07 33 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 106.05 -0.78 33 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 116.05 -0.85 35 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 125.05 -1.75 34 0 5 0
29JUN26 540.00 P 0.00 0.00 0.00 137.64 +0.89 42 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 145.69 -0.68 39 0 4 0
29JUN26 560.00 P 0.00 0.00 0.00 156.63 +3.62 43 0 52 0
29JUN26 570.00 P 0.00 0.00 0.00 166.56 +3.75 45 0 286 0
29JUN26 580.00 P 0.00 0.00 0.00 174.94 -1.25 42 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 183.00 +1.19 35 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 194.93 +3.24 45 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 1.18 -0.01 26 0 303 0
29SEP26 295.00 P 0.00 0.00 0.00 1.45 -0.02 26 0 141 0
29SEP26 300.00 P 0.00 0.00 0.00 1.80 -0.06 26 0 314 0
29SEP26 310.00 P 0.00 0.00 0.00 2.65 -0.07 26 0 267 0
29SEP26 320.00 P 5.09 5.09 5.09 3.74 -0.08 26 50 1,199 +50
29SEP26 330.00 P 6.63 6.63 6.63 5.17 -0.09 26 50 876 +50
29SEP26 340.00 P 7.93 8.27 7.93 7.03 -0.09 26 150 1,116 +100
29SEP26 350.00 P 10.02 10.02 10.02 9.26 -0.08 26 1 1,026 +1
29SEP26 360.00 P 0.00 0.00 0.00 11.84 -0.07 26 0 2,427 0
29SEP26 370.00 P 15.60 15.60 15.60 15.08 -0.05 26 1 2,742 0
29SEP26 380.00 P 17.74 19.40 17.70 18.74 0.00 26 8 1,026 -2
29SEP26 390.00 P 21.38 21.38 21.38 22.79 0.00 27 1 1,516 +1
29SEP26 400.00 P 0.00 0.00 0.00 27.59 +0.07 27 0 2,596 0
29SEP26 410.00 P 0.00 0.00 0.00 32.75 +0.18 27 0 1,839 0
29SEP26 420.00 P 0.00 0.00 0.00 38.44 +0.18 27 0 3,567 0
29SEP26 430.00 P 0.00 0.00 0.00 45.27 +0.49 28 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 52.42 +0.68 28 0 1,786 0
29SEP26 450.00 P 0.00 0.00 0.00 60.11 +0.96 29 0 283 0
29SEP26 460.00 P 0.00 0.00 0.00 67.60 +0.72 29 0 233 0
29SEP26 470.00 P 0.00 0.00 0.00 72.34 -2.63 27 0 329 0
29SEP26 480.00 P 0.00 0.00 0.00 82.41 -0.96 29 0 505 0
29SEP26 490.00 P 0.00 0.00 0.00 93.65 +1.69 32 0 300 0
29SEP26 500.00 P 0.00 0.00 0.00 98.63 -1.65 28 0 591 0
29SEP26 510.00 P 0.00 0.00 0.00 111.36 +2.24 33 0 759 0
29SEP26 520.00 P 0.00 0.00 0.00 118.18 +1.28 31 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 127.29 -1.42 32 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 137.64 -0.24 34 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 148.90 +2.53 37 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 156.63 +1.11 35 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 166.56 -0.54 36 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 174.94 -1.25 35 0 20 0
29SEP26 590.00 P 0.00 0.00 0.00 183.58 -3.18 32 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 194.93 -1.69 37 0 1 0
30DEC26 290.00 P 0.00 0.00 0.00 2.71 -0.02 26 0 231 0
30DEC26 295.00 P 0.00 0.00 0.00 3.23 -0.01 27 0 93 0
30DEC26 300.00 P 0.00 0.00 0.00 3.74 -0.02 27 0 221 0
30DEC26 310.00 P 0.00 0.00 0.00 5.08 -0.02 27 0 187 0
30DEC26 320.00 P 8.32 8.32 8.32 6.65 0.00 27 30 572 +30
30DEC26 330.00 P 0.00 0.00 0.00 8.60 0.00 27 0 690 0
30DEC26 340.00 P 10.93 10.93 10.93 10.94 +0.03 27 50 251 +30
30DEC26 350.00 P 0.00 0.00 0.00 13.52 +0.03 27 0 699 0
30DEC26 360.00 P 17.36 17.36 17.36 16.73 +0.08 27 22 495 +3
30DEC26 370.00 P 20.70 20.70 20.70 20.15 +0.14 27 14 769 0
30DEC26 380.00 P 0.00 0.00 0.00 24.18 +0.14 27 0 355 0
30DEC26 390.00 P 0.00 0.00 0.00 28.50 +0.23 27 0 695 0
30DEC26 400.00 P 33.68 33.71 33.51 33.36 +0.23 27 4 1,587 +4
30DEC26 410.00 P 0.00 0.00 0.00 38.55 +0.33 27 0 2,277 0
30DEC26 420.00 P 43.00 43.00 43.00 44.25 +0.33 27 1 2,283 +1
30DEC26 430.00 P 0.00 0.00 0.00 50.73 +0.46 28 0 904 0
30DEC26 440.00 P 0.00 0.00 0.00 57.73 +0.46 28 0 834 0
30DEC26 450.00 P 0.00 0.00 0.00 64.86 +0.49 29 0 579 0
30DEC26 460.00 P 0.00 0.00 0.00 72.61 +0.61 29 0 81 0
30DEC26 470.00 P 0.00 0.00 0.00 80.46 +0.63 30 0 55 0
30DEC26 480.00 P 0.00 0.00 0.00 88.61 +0.75 30 0 395 0
30DEC26 490.00 P 0.00 0.00 0.00 96.58 +0.26 30 0 340 0
30DEC26 500.00 P 0.00 0.00 0.00 100.04 -0.24 27 0 515 0
30DEC26 510.00 P 0.00 0.00 0.00 114.51 +0.91 32 0 50 0
30DEC26 520.00 P 0.00 0.00 0.00 121.95 +0.96 31 0 0 0
30DEC26 530.00 P 0.00 0.00 0.00 129.68 -0.54 31 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 139.56 -0.12 32 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 148.90 +2.53 33 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 157.68 -0.16 32 0 0 0
TOTAL PUT 9,198 230,185 +1,986
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$ 29.44
26FEB26 19.00 C 0.00 0.00 0.00 10.56 +0.15 498 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 9.94 +0.04 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 9.44 +0.03 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 8.44 +0.03 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 7.44 +0.03 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 6.44 +0.03 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 5.44 +0.03 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 4.44 +0.03 0 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 3.44 +0.04 0 0 1 0
26FEB26 27.00 C 0.00 0.00 0.00 2.44 +0.02 0 0 80 0
26FEB26 28.00 C 1.67 1.67 1.61 1.44 +0.03 0 30 30 0
26FEB26 29.00 C 0.66 0.70 0.66 0.47 -0.02 26 66 98 -3
26FEB26 30.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 186 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 203 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 13.94 -0.01 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 13.48 +0.03 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 12.94 -0.01 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 12.48 +0.04 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 11.94 -0.01 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 11.44 -0.01 0 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 10.94 -0.01 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 10.56 +0.14 79 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 9.99 +0.04 39 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 9.46 +0.01 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 8.55 +0.09 61 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 7.45 -0.01 0 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 6.45 -0.01 0 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 5.47 +0.01 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 4.64 +0.20 40 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 3.65 +0.22 33 0 26 0
30MAR26 27.00 C 0.00 0.00 0.00 2.63 +0.02 24 0 77 0
30MAR26 28.00 C 0.00 0.00 0.00 1.76 -0.01 22 0 88 0
30MAR26 29.00 C 1.25 1.26 1.25 1.12 +0.03 23 45 104 +9
30MAR26 30.00 C 0.62 0.62 0.62 0.65 +0.04 24 2 92 +2
30MAR26 31.00 C 0.41 0.41 0.41 0.34 +0.03 24 1 54 0
30MAR26 32.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 89 0
30MAR26 33.00 C 0.00 0.00 0.00 0.08 +0.02 25 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 0.00 25 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 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 10.56 +0.07 49 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 9.99 -0.05 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 9.49 -0.06 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 8.55 +0.05 33 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 7.55 +0.05 26 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 6.57 +0.11 28 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 5.60 -0.05 27 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 4.64 -0.07 26 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 3.65 -0.05 21 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 2.82 +0.01 23 0 200 0
29APR26 28.00 C 0.00 0.00 0.00 2.05 -0.03 22 0 272 0
29APR26 29.00 C 0.00 0.00 0.00 1.43 +0.01 23 0 10 0
29APR26 30.00 C 0.95 0.95 0.95 0.94 +0.01 23 2 166 0
29APR26 31.00 C 0.63 0.63 0.63 0.60 +0.01 23 50 271 +29
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 0.00 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 24 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.07 +0.03 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.49 -0.06 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 8.55 +0.05 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.60 +0.03 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.61 +0.11 25 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 5.66 +0.01 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 4.73 +0.02 25 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 3.80 -0.07 23 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.96 +0.08 23 0 150 0
28MAY26 28.00 C 0.00 0.00 0.00 2.27 +0.01 24 0 160 0
28MAY26 29.00 C 1.79 1.79 1.79 1.63 0.00 23 13 43 +13
28MAY26 30.00 C 1.23 1.23 1.15 1.15 +0.03 23 33 222 +31
28MAY26 31.00 C 0.87 0.87 0.87 0.77 -0.01 23 15 330 +15
28MAY26 32.00 C 0.00 0.00 0.00 0.51 0.00 23 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.31 0.00 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.19 0.00 23 0 17 0
28MAY26 35.00 C 0.00 0.00 0.00 0.11 0.00 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 0.00 24 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.51 +0.02 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 13.05 -0.04 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.52 -0.07 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.94 -0.08 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.44 -0.06 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.95 -0.16 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.57 -0.05 33 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.07 -0.13 28 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.54 -0.12 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 8.57 -0.08 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 7.60 -0.06 26 0 50 0
29JUN26 23.00 C 0.00 0.00 0.00 6.64 -0.09 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 5.80 +0.04 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 4.83 +0.01 28 0 2 0
29JUN26 26.00 C 3.95 3.95 3.95 3.92 0.00 26 2 26 +2
29JUN26 27.00 C 0.00 0.00 0.00 3.09 -0.01 24 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 2.29 -0.03 22 0 5 0
29JUN26 29.00 C 0.00 0.00 0.00 1.73 +0.01 23 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 1.22 0.00 22 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 0.86 0.00 23 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.58 -0.03 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.39 -0.03 23 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.25 -0.03 23 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 12.16 +0.14 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.53 +0.03 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.00 -0.11 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.57 -0.05 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.07 -0.13 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.54 -0.12 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.57 -0.08 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.60 -0.06 23 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.84 +0.11 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.80 +0.04 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.91 +0.09 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.01 -0.06 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.44 +0.03 25 0 14 0
29SEP26 28.00 C 0.00 0.00 0.00 2.83 +0.10 25 0 15 0
29SEP26 29.00 C 0.00 0.00 0.00 2.23 +0.01 24 0 2 0
29SEP26 30.00 C 0.00 0.00 0.00 1.80 +0.01 24 0 9 0
29SEP26 31.00 C 0.00 0.00 0.00 1.44 +0.02 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 1.14 +0.01 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.90 +0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.70 +0.01 24 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.54 +0.01 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.41 +0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.31 0.00 24 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 +0.01 24 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 10.57 -0.05 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.09 -0.11 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.54 -0.12 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.57 -0.08 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.60 -0.06 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.84 +0.11 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.80 -0.02 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.02 +0.05 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.25 +0.02 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.63 +0.01 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.08 +0.01 22 0 0 0
30DEC26 29.00 C 2.50 2.50 2.50 2.59 +0.01 23 3 22 -3
30DEC26 30.00 C 0.00 0.00 0.00 2.16 +0.01 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.80 +0.01 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 262 3,322 +95
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 343 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 325 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 307 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 173 0 17 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 143 0 116 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 112 0 140 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 82 0 120 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 102 0
26FEB26 29.00 P 0.00 0.00 0.00 0.05 -0.05 32 0 68 0
26FEB26 30.00 P 0.46 0.46 0.46 0.60 -0.08 34 15 60 +15
26FEB26 31.00 P 1.34 1.40 1.34 1.61 -0.03 74 30 0 -15
26FEB26 32.00 P 0.00 0.00 0.00 2.56 -0.12 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 3.61 +0.01 136 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 4.70 +0.10 205 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 5.69 +0.09 231 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 6.56 -0.08 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 7.60 0.00 228 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 8.62 +0.02 267 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 70 0 25 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 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 30 0 32 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 118 0
30MAR26 26.00 P 0.00 0.00 0.00 0.04 0.00 25 0 166 0
30MAR26 27.00 P 0.00 0.00 0.00 0.13 +0.01 25 0 72 0
30MAR26 28.00 P 0.00 0.00 0.00 0.30 0.00 24 0 99 0
30MAR26 29.00 P 0.00 0.00 0.00 0.64 0.00 24 0 88 0
30MAR26 30.00 P 0.00 0.00 0.00 1.20 +0.08 26 0 15 0
30MAR26 31.00 P 0.00 0.00 0.00 1.85 -0.03 25 0 8 0
30MAR26 32.00 P 0.00 0.00 0.00 2.67 -0.03 25 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 3.64 -0.01 29 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 4.70 -0.01 38 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 5.69 +0.09 43 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 6.63 -0.17 43 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 7.63 +0.03 48 0 0 0
30MAR26 38.00 P 0.00 0.00 0.00 8.63 -0.01 52 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 39 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 30 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 23 0 93 0
29APR26 26.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 45 0
29APR26 27.00 P 0.00 0.00 0.00 0.26 -0.01 23 0 200 0
29APR26 28.00 P 0.00 0.00 0.00 0.51 -0.02 23 0 245 0
29APR26 29.00 P 0.00 0.00 0.00 0.88 -0.03 23 0 15 0
29APR26 30.00 P 1.29 1.29 1.29 1.39 -0.03 23 20 32 +20
29APR26 31.00 P 0.00 0.00 0.00 2.07 -0.02 24 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 2.86 -0.05 25 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 3.72 -0.08 25 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 4.70 -0.06 29 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 5.69 -0.07 33 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 6.63 -0.17 33 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 7.63 0.00 37 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 8.65 0.00 41 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 0.08 -0.01 23 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 0.34 -0.01 23 0 1 0
28MAY26 27.00 P 0.00 0.00 0.00 0.60 -0.02 23 0 212 0
28MAY26 28.00 P 0.00 0.00 0.00 0.96 -0.03 23 0 185 0
28MAY26 29.00 P 0.00 0.00 0.00 1.43 -0.06 23 0 79 0
28MAY26 30.00 P 1.88 2.01 1.88 2.01 -0.03 23 42 58 +30
28MAY26 31.00 P 2.56 2.56 2.56 2.73 -0.02 23 15 42 +1
28MAY26 32.00 P 0.00 0.00 0.00 3.59 -0.04 25 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.43 -0.08 25 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.32 -0.12 26 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.34 +0.04 30 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.29 +0.22 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 7.96 -0.36 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.18 +0.01 32 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 35 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 28 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 0.01 -0.01 23 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 -0.03 22 0 25 0
29JUN26 25.00 P 0.00 0.00 0.00 0.25 -0.04 23 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.45 -0.06 23 0 4 0
29JUN26 27.00 P 0.00 0.00 0.00 0.73 -0.07 23 0 1 0
29JUN26 28.00 P 0.00 0.00 0.00 1.12 -0.07 23 0 1 0
29JUN26 29.00 P 0.00 0.00 0.00 1.60 -0.05 23 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 2.17 -0.11 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.83 -0.09 22 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.62 -0.17 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.56 +0.01 25 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.37 -0.16 24 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.34 +0.04 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.29 -0.03 28 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.25 -0.14 29 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.18 +0.01 28 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.01 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 0.00 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 -0.01 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.43 -0.01 25 0 2 0
29SEP26 25.00 P 0.00 0.00 0.00 0.65 -0.01 25 0 2 0
29SEP26 26.00 P 0.00 0.00 0.00 0.94 -0.01 25 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.29 -0.02 25 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.73 -0.02 25 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 2.24 -0.02 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 2.82 -0.03 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.48 -0.02 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 4.20 +0.06 26 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.98 -0.03 27 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.82 -0.03 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.69 -0.03 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.59 -0.04 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.53 -0.04 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.49 -0.02 31 0 0 0
30DEC26 19.00 P 0.19 0.19 0.19 0.05 0.00 24 2 2 +2
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 0.15 -0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.25 -0.01 24 0 5 0
30DEC26 23.00 P 0.00 0.00 0.00 0.39 -0.01 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.82 -0.02 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.13 -0.02 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.51 -0.02 24 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.95 -0.03 24 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.46 -0.03 24 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 3.03 -0.04 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.68 -0.04 24 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 4.39 -0.03 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.14 -0.04 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.94 -0.04 25 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.80 -0.04 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.68 -0.04 27 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.60 -0.04 28 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.55 -0.03 29 0 0 0
TOTAL PUT 124 2,729 +53
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$ 142.70
26FEB26 75.00 C 0.00 0.00 0.00 67.71 +7.40 386 0 829 0
26FEB26 77.50 C 0.00 0.00 0.00 65.21 +6.38 366 0 49 0
26FEB26 80.00 C 0.00 0.00 0.00 62.71 +7.40 347 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 60.21 +6.40 328 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 57.71 +6.40 310 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 55.21 +6.38 292 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 52.71 +7.40 275 0 30 0
26FEB26 92.50 C 0.00 0.00 0.00 50.21 +7.40 258 0 75 0
26FEB26 95.00 C 0.00 0.00 0.00 47.71 +6.39 242 0 1 0
26FEB26 97.50 C 0.00 0.00 0.00 45.21 +6.37 226 0 2 0
26FEB26 100.00 C 0.00 0.00 0.00 42.71 +6.37 210 0 161 0
26FEB26 102.50 C 32.61 32.61 32.61 40.21 +6.41 195 30 69 +30
26FEB26 105.00 C 0.00 0.00 0.00 37.71 +6.68 181 0 681 0
26FEB26 107.50 C 0.00 0.00 0.00 35.21 +6.56 166 0 612 0
26FEB26 110.00 C 30.47 30.47 30.47 32.71 +7.39 152 2 1,109 -2
26FEB26 112.50 C 27.06 27.60 26.92 30.21 +6.70 138 94 1,171 -34
26FEB26 115.00 C 0.00 0.00 0.00 27.71 +6.77 125 0 980 0
26FEB26 117.50 C 16.92 17.00 16.92 25.21 +7.37 111 12 492 -10
26FEB26 120.00 C 19.37 19.50 19.37 22.71 +7.34 98 543 597 -523
26FEB26 122.50 C 18.03 18.53 18.03 20.21 +7.28 85 545 724 -158
26FEB26 125.00 C 9.52 15.53 9.40 17.72 +6.87 97 87 704 -7
26FEB26 127.50 C 12.18 13.20 12.18 15.22 +6.73 84 31 928 -6
26FEB26 130.00 C 5.77 10.76 5.77 12.73 +6.81 77 339 1,024 -157
26FEB26 132.50 C 3.70 8.65 3.70 10.26 +5.98 72 827 1,634 -318
26FEB26 135.00 C 2.75 6.30 1.83 7.80 +5.09 63 2,213 3,299 +233
26FEB26 137.50 C 1.20 4.13 1.00 5.41 +3.89 55 588 1,420 -17
26FEB26 140.00 C 0.59 2.07 0.50 3.17 +2.43 48 1,681 2,845 +297
26FEB26 142.50 C 0.24 1.00 0.24 1.27 +0.97 39 995 2,045 +531
26FEB26 145.00 C 0.14 0.24 0.10 0.54 +0.44 46 625 2,598 +41
26FEB26 147.50 C 0.05 0.05 0.05 0.24 +0.21 53 1 1,468 -1
26FEB26 150.00 C 0.03 0.03 0.02 0.11 +0.10 59 1,121 1,629 -23
26FEB26 152.50 C 0.00 0.00 0.00 0.06 +0.05 67 0 2,342 0
26FEB26 155.00 C 0.00 0.00 0.00 0.04 +0.03 75 0 908 0
26FEB26 157.50 C 0.01 0.01 0.01 0.02 +0.01 80 20 308 -20
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 84 0 884 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 104 0 500 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 113 0 618 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
27FEB26 105.00 C 0.00 0.00 0.00 37.73 +6.49 152 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 35.23 +6.58 141 0 0 0
27FEB26 110.00 C 0.00 0.00 0.00 32.73 +7.40 130 0 0 0
27FEB26 112.50 C 0.00 0.00 0.00 30.24 +6.73 127 0 0 0
27FEB26 115.00 C 0.00 0.00 0.00 27.74 +6.80 116 0 0 0
27FEB26 117.50 C 0.00 0.00 0.00 25.25 +6.84 110 0 0 0
27FEB26 120.00 C 0.00 0.00 0.00 22.76 +7.35 103 0 0 0
27FEB26 122.50 C 0.00 0.00 0.00 20.27 +7.06 95 0 0 0
27FEB26 125.00 C 0.00 0.00 0.00 17.78 +6.90 86 0 0 0
27FEB26 127.50 C 0.00 0.00 0.00 15.30 +6.70 78 0 0 0
27FEB26 130.00 C 0.00 0.00 0.00 12.83 +6.41 71 0 0 0
27FEB26 132.50 C 3.35 3.35 3.35 10.38 +5.90 63 7 34 +4
27FEB26 135.00 C 2.16 5.20 2.16 7.96 +5.11 55 67 483 -18
27FEB26 137.50 C 1.32 3.20 1.32 5.60 +3.81 48 20 361 -1
27FEB26 140.00 C 0.61 2.20 0.61 3.38 +2.37 40 198 155 +84
27FEB26 142.50 C 0.95 1.15 0.51 1.43 +0.84 31 261 302 +204
27FEB26 145.00 C 0.58 0.58 0.25 0.76 +0.43 38 69 266 +59
27FEB26 147.50 C 0.12 0.12 0.12 0.45 +0.27 46 50 50 +50
27FEB26 150.00 C 0.00 0.00 0.00 0.29 +0.20 53 0 30 0
27FEB26 152.50 C 0.00 0.00 0.00 0.21 +0.15 60 0 0 0
27FEB26 155.00 C 0.00 0.00 0.00 0.16 +0.13 68 0 0 0
27FEB26 157.50 C 0.00 0.00 0.00 0.13 +0.12 75 0 0 0
27FEB26 160.00 C 0.00 0.00 0.00 0.11 +0.10 82 0 0 0
27FEB26 162.50 C 0.00 0.00 0.00 0.10 +0.09 90 0 0 0
27FEB26 165.00 C 0.00 0.00 0.00 0.09 +0.08 97 0 0 0
06MAR26 105.00 C 0.00 0.00 0.00 37.77 +6.40 0 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 35.27 +6.62 0 0 0 0
06MAR26 110.00 C 0.00 0.00 0.00 32.78 +6.51 54 0 0 0
06MAR26 112.50 C 0.00 0.00 0.00 30.28 +6.77 46 0 0 0
06MAR26 115.00 C 0.00 0.00 0.00 27.78 +6.75 0 0 0 0
06MAR26 117.50 C 0.00 0.00 0.00 25.28 +6.87 0 0 0 0
06MAR26 120.00 C 0.00 0.00 0.00 22.78 +6.63 0 0 0 0
06MAR26 122.50 C 0.00 0.00 0.00 20.29 +6.77 34 0 0 0
06MAR26 125.00 C 0.00 0.00 0.00 17.79 +6.58 28 0 0 0
06MAR26 127.50 C 0.00 0.00 0.00 15.30 +6.49 28 0 0 0
06MAR26 130.00 C 11.10 11.10 11.10 12.83 +6.33 28 4 0 -4
06MAR26 132.50 C 7.00 7.00 7.00 10.38 +5.90 26 7 131 0
06MAR26 135.00 C 2.65 6.50 2.65 7.99 +5.14 25 40 300 +4
06MAR26 137.50 C 1.78 4.50 1.78 5.90 +4.11 26 83 423 -7
06MAR26 140.00 C 1.27 3.20 1.27 4.06 +3.05 27 115 83 +40
06MAR26 142.50 C 0.97 2.09 0.76 2.79 +2.20 29 103 78 +19
06MAR26 145.00 C 0.89 1.20 0.70 1.74 +1.41 29 53 49 +39
06MAR26 147.50 C 0.42 0.62 0.42 1.02 +0.84 30 52 107 +47
06MAR26 150.00 C 0.22 0.22 0.22 0.55 +0.46 30 10 20 +10
06MAR26 152.50 C 0.13 0.13 0.12 0.28 +0.22 30 70 70 +70
06MAR26 155.00 C 0.11 0.11 0.11 0.16 +0.13 31 10 10 +10
06MAR26 157.50 C 0.00 0.00 0.00 0.13 +0.12 35 0 0 0
06MAR26 160.00 C 0.00 0.00 0.00 0.11 +0.10 38 0 0 0
06MAR26 162.50 C 0.00 0.00 0.00 0.10 +0.09 42 0 0 0
06MAR26 165.00 C 0.00 0.00 0.00 0.09 +0.08 45 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 95.75 +6.99 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 94.76 +7.01 154 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 93.76 +6.99 148 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 92.76 +6.99 142 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 90.26 +6.98 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 87.76 +6.98 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 85.27 +7.43 127 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 82.77 +7.00 111 0 30 0
30MAR26 62.50 C 0.00 0.00 0.00 80.27 +7.42 0 0 60 0
30MAR26 65.00 C 0.00 0.00 0.00 77.77 +6.98 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 75.28 +7.43 102 0 25 0
30MAR26 70.00 C 0.00 0.00 0.00 72.78 +6.99 0 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 70.28 +7.01 0 0 164 0
30MAR26 75.00 C 0.00 0.00 0.00 67.79 +6.98 91 0 238 0
30MAR26 77.50 C 0.00 0.00 0.00 65.29 +6.46 79 0 195 0
30MAR26 80.00 C 60.60 60.60 60.60 62.79 +6.99 0 5 231 0
30MAR26 82.50 C 0.00 0.00 0.00 60.29 +6.48 0 0 224 0
30MAR26 85.00 C 0.00 0.00 0.00 57.80 +6.49 72 0 433 0
30MAR26 87.50 C 0.00 0.00 0.00 55.30 +6.47 0 0 886 0
30MAR26 90.00 C 50.60 50.60 50.60 52.80 +7.43 0 5 1,442 0
30MAR26 92.50 C 0.00 0.00 0.00 50.31 +6.98 63 0 1,526 0
30MAR26 95.00 C 0.00 0.00 0.00 47.81 +6.49 54 0 893 0
30MAR26 97.50 C 0.00 0.00 0.00 45.31 +6.47 0 0 1,781 0
30MAR26 100.00 C 39.00 39.55 39.00 42.82 +6.48 54 70 3,881 +60
30MAR26 102.50 C 0.00 0.00 0.00 40.32 +6.52 47 0 1,784 0
30MAR26 105.00 C 0.00 0.00 0.00 37.82 +6.45 0 0 2,225 0
30MAR26 107.50 C 27.11 27.11 27.11 35.32 +6.67 0 31 2,469 -31
30MAR26 110.00 C 0.00 0.00 0.00 32.83 +6.56 40 0 6,442 0
30MAR26 112.50 C 0.00 0.00 0.00 30.33 +6.75 32 0 5,774 0
30MAR26 115.00 C 25.21 25.91 25.21 27.83 +6.80 0 4 2,948 -4
30MAR26 117.50 C 17.21 23.26 16.92 25.34 +6.86 31 8 2,624 -2
30MAR26 120.00 C 15.03 20.80 14.47 22.84 +6.69 27 949 9,111 -768
30MAR26 122.50 C 17.86 18.20 17.86 20.34 +6.78 0 2 1,172 -2
30MAR26 125.00 C 11.05 16.70 10.25 17.84 +6.59 0 1,359 3,465 +692
30MAR26 127.50 C 9.54 14.25 8.21 15.35 +6.24 19 1,069 1,416 -127
30MAR26 130.00 C 6.50 11.59 6.50 12.88 +5.69 20 284 4,466 +92
30MAR26 132.50 C 4.71 9.02 4.71 10.50 +4.97 21 596 2,425 +526
30MAR26 135.00 C 3.72 7.27 3.36 8.32 +4.19 23 3,357 5,349 +2,321
30MAR26 137.50 C 2.34 5.60 2.34 6.24 +3.15 22 301 3,788 +69
30MAR26 140.00 C 1.87 4.05 1.70 4.76 +2.51 24 533 3,136 +299
30MAR26 142.50 C 1.55 2.91 1.23 3.60 +2.03 25 405 1,476 +105
30MAR26 145.00 C 1.40 2.01 1.25 2.69 +1.57 26 700 1,795 +365
30MAR26 147.50 C 0.69 1.36 0.69 2.01 +1.22 27 297 511 +127
30MAR26 150.00 C 0.45 0.93 0.37 1.50 +0.91 28 7,377 7,755 +1,105
30MAR26 152.50 C 0.43 0.56 0.43 1.12 +0.73 29 120 725 +57
30MAR26 155.00 C 0.27 0.43 0.27 0.86 +0.59 30 243 689 +151
30MAR26 157.50 C 0.19 0.21 0.18 0.66 +0.48 31 70 621 +17
30MAR26 160.00 C 0.14 0.21 0.14 0.51 +0.39 32 368 1,362 +251
30MAR26 162.50 C 0.14 0.14 0.11 0.40 +0.32 32 215 450 +200
30MAR26 165.00 C 0.00 0.00 0.00 0.31 +0.26 33 0 115 0
30MAR26 167.50 C 0.00 0.00 0.00 0.25 +0.22 34 0 135 0
30MAR26 170.00 C 0.00 0.00 0.00 0.20 +0.18 35 0 175 0
29APR26 92.50 C 0.00 0.00 0.00 50.31 +6.90 56 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 47.81 +6.49 51 0 30 0
29APR26 97.50 C 0.00 0.00 0.00 45.31 +6.47 44 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 42.82 +6.38 48 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 40.32 +6.52 43 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 37.82 +6.45 39 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 35.32 +6.67 0 0 510 0
29APR26 110.00 C 0.00 0.00 0.00 32.83 +6.56 36 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 30.33 +6.74 32 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 27.83 +6.66 27 0 1 0
29APR26 117.50 C 23.00 23.00 23.00 25.34 +6.61 29 6 15 -6
29APR26 120.00 C 0.00 0.00 0.00 22.84 +6.46 25 0 95 0
29APR26 122.50 C 0.00 0.00 0.00 20.34 +6.21 22 0 60 0
29APR26 125.00 C 0.00 0.00 0.00 17.89 +5.90 24 0 147 0
29APR26 127.50 C 0.00 0.00 0.00 15.48 +5.42 24 0 269 0
29APR26 130.00 C 11.38 11.38 11.38 13.18 +4.99 24 5 338 -5
29APR26 132.50 C 5.78 5.78 5.72 11.03 +4.39 24 60 960 0
29APR26 135.00 C 4.59 7.15 4.38 8.81 +3.62 23 453 1,014 +261
29APR26 137.50 C 3.62 6.33 3.62 7.15 +2.92 23 117 859 +109
29APR26 140.00 C 2.84 4.79 2.84 5.74 +2.36 24 156 757 +36
29APR26 142.50 C 2.15 3.89 2.11 4.55 +1.96 24 89 315 +80
29APR26 145.00 C 2.79 2.89 2.15 3.43 +1.36 23 189 297 +174
29APR26 147.50 C 2.04 2.38 1.75 2.51 +0.90 23 129 531 +66
29APR26 150.00 C 1.17 1.87 1.17 1.87 +0.64 23 301 583 -62
29APR26 152.50 C 1.25 1.33 1.15 1.28 +0.35 22 73 244 +6
29APR26 155.00 C 1.10 1.10 1.10 0.86 +0.17 21 1 135 0
29APR26 157.50 C 0.67 0.86 0.67 0.66 +0.14 22 20 150 +9
29APR26 160.00 C 0.43 0.60 0.43 0.51 +0.13 22 80 348 +30
29APR26 162.50 C 0.00 0.00 0.00 0.40 +0.13 23 0 36 0
29APR26 165.00 C 0.31 0.36 0.31 0.31 +0.11 24 60 62 +60
29APR26 167.50 C 0.31 0.31 0.31 0.25 +0.11 24 16 22 +16
29APR26 170.00 C 0.28 0.28 0.28 0.20 +0.10 25 1 36 +1
28MAY26 90.00 C 0.00 0.00 0.00 52.80 +7.06 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 50.31 +6.90 49 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 47.81 +6.49 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 45.31 +6.47 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 42.82 +6.38 41 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 40.32 +6.52 38 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 37.82 +6.45 32 0 50 0
28MAY26 107.50 C 0.00 0.00 0.00 35.32 +6.67 0 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 32.83 +6.56 31 0 40 0
28MAY26 112.50 C 0.00 0.00 0.00 30.33 +6.74 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 27.83 +6.66 0 0 749 0
28MAY26 117.50 C 0.00 0.00 0.00 25.34 +6.61 25 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 22.86 +6.48 25 0 86 0
28MAY26 122.50 C 0.00 0.00 0.00 20.41 +6.22 25 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 18.02 +5.95 25 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 15.75 +5.69 25 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 13.64 +4.80 25 4 9 0
28MAY26 132.50 C 6.61 7.08 6.32 11.36 +3.97 23 300 301 +240
28MAY26 135.00 C 6.00 8.66 6.00 9.70 +3.54 23 75 150 +60
28MAY26 137.50 C 4.88 6.61 4.88 8.23 +3.12 24 206 173 +107
28MAY26 140.00 C 3.95 6.00 3.95 6.95 +2.65 24 767 992 +612
28MAY26 142.50 C 4.21 4.38 4.21 5.82 +2.18 24 46 180 +46
28MAY26 145.00 C 2.49 3.53 2.49 4.89 +1.83 24 32 750 0
28MAY26 147.50 C 2.10 3.08 2.10 4.07 +1.52 24 35 976 +30
28MAY26 150.00 C 1.80 2.50 1.80 3.35 +1.20 25 109 325 +30
28MAY26 152.50 C 1.90 1.97 1.90 2.77 +1.00 25 92 180 +90
28MAY26 155.00 C 1.57 1.57 1.55 2.25 +0.75 25 31 214 +1
28MAY26 157.50 C 1.32 1.39 1.32 1.83 +0.60 25 2 7 +1
28MAY26 160.00 C 0.00 0.00 0.00 1.48 +0.44 25 0 22 0
28MAY26 162.50 C 0.00 0.00 0.00 1.18 +0.33 25 0 86 0
28MAY26 165.00 C 0.00 0.00 0.00 0.95 +0.23 25 0 10 0
28MAY26 167.50 C 0.00 0.00 0.00 0.75 +0.15 25 0 0 0
28MAY26 170.00 C 0.53 0.53 0.53 0.60 +0.10 25 1 131 +1
29JUN26 60.00 C 0.00 0.00 0.00 82.77 +6.40 79 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 80.27 +6.71 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 77.77 +6.49 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 75.28 +7.16 70 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 72.78 +6.71 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 70.28 +6.73 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 67.79 +6.88 62 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 65.29 +6.46 56 0 4 0
29JUN26 80.00 C 0.00 0.00 0.00 62.79 +6.99 0 0 6 0
29JUN26 82.50 C 0.00 0.00 0.00 60.30 +6.07 55 0 111 0
29JUN26 85.00 C 0.00 0.00 0.00 57.80 +6.49 50 0 53 0
29JUN26 87.50 C 0.00 0.00 0.00 55.30 +6.47 0 0 375 0
29JUN26 90.00 C 0.00 0.00 0.00 52.80 +6.37 0 0 159 0
29JUN26 92.50 C 0.00 0.00 0.00 50.31 +6.58 44 0 137 0
29JUN26 95.00 C 0.00 0.00 0.00 47.81 +6.49 38 0 206 0
29JUN26 97.50 C 0.00 0.00 0.00 45.31 +6.47 0 0 418 0
29JUN26 100.00 C 0.00 0.00 0.00 42.82 +6.38 37 0 905 0
29JUN26 102.50 C 0.00 0.00 0.00 40.32 +6.52 33 0 487 0
29JUN26 105.00 C 0.00 0.00 0.00 37.82 +6.45 0 0 3,005 0
29JUN26 107.50 C 0.00 0.00 0.00 35.32 +6.67 0 0 911 0
29JUN26 110.00 C 24.97 30.50 24.97 32.83 +6.56 28 63 5,025 0
29JUN26 112.50 C 28.79 28.89 28.79 30.33 +6.69 24 500 5,251 +483
29JUN26 115.00 C 0.00 0.00 0.00 27.84 +6.64 25 0 3,864 0
29JUN26 117.50 C 23.00 23.00 23.00 25.35 +6.46 23 3 287 -2
29JUN26 120.00 C 16.67 20.30 16.67 22.90 +6.13 24 45 517 +14
29JUN26 122.50 C 18.47 18.47 18.47 20.52 +5.68 24 30 184 +30
29JUN26 125.00 C 16.24 16.24 16.24 18.23 +5.19 24 30 6,273 +30
29JUN26 127.50 C 0.00 0.00 0.00 15.75 +4.97 21 0 253 0
29JUN26 130.00 C 0.00 0.00 0.00 13.74 +4.19 22 0 2,251 0
29JUN26 132.50 C 7.29 10.23 7.29 12.04 +3.88 22 231 475 +231
29JUN26 135.00 C 6.70 8.45 6.70 10.48 +3.48 23 8 1,749 +3
29JUN26 137.50 C 7.62 7.62 7.62 9.13 +3.16 23 2 714 +1
29JUN26 140.00 C 6.39 6.71 6.39 7.88 +2.80 23 505 1,384 +465
29JUN26 142.50 C 5.00 5.00 4.87 6.78 +2.45 23 52 191 +50
29JUN26 145.00 C 3.00 4.57 3.00 5.81 +2.17 23 13 339 +6
29JUN26 147.50 C 0.00 0.00 0.00 4.90 +1.82 23 0 1,228 0
29JUN26 150.00 C 3.26 3.40 3.26 4.15 +1.59 23 31 250 +31
29JUN26 152.50 C 2.79 2.79 2.78 3.47 +1.32 23 5 549 0
29JUN26 155.00 C 2.22 2.22 2.22 2.89 +1.10 23 5 153 +5
29JUN26 157.50 C 0.00 0.00 0.00 2.39 +0.88 23 0 184 0
29JUN26 160.00 C 1.60 1.60 1.50 1.95 +0.67 23 3 570 0
29JUN26 162.50 C 0.00 0.00 0.00 1.61 +0.56 23 0 513 0
29JUN26 165.00 C 0.00 0.00 0.00 1.28 +0.43 23 0 13 0
29JUN26 167.50 C 0.00 0.00 0.00 1.06 +0.36 23 0 1,108 0
29JUN26 170.00 C 0.82 0.83 0.82 0.88 +0.32 24 44 224 +44
29SEP26 70.00 C 0.00 0.00 0.00 72.78 +6.52 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 70.28 +6.50 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 67.79 +6.51 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 65.29 +6.46 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 62.79 +6.99 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 60.30 +6.07 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 57.80 +6.49 44 0 11 0
29SEP26 87.50 C 0.00 0.00 0.00 55.30 +6.47 41 0 3 0
29SEP26 90.00 C 0.00 0.00 0.00 52.80 +6.37 38 0 152 0
29SEP26 92.50 C 0.00 0.00 0.00 50.31 +6.16 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 47.81 +6.36 35 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 45.31 +6.47 33 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 42.82 +6.38 31 0 240 0
29SEP26 102.50 C 0.00 0.00 0.00 40.32 +6.52 29 0 31 0
29SEP26 105.00 C 0.00 0.00 0.00 37.82 +6.45 27 0 147 0
29SEP26 107.50 C 0.00 0.00 0.00 35.32 +6.67 25 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 32.83 +6.53 24 0 324 0
29SEP26 112.50 C 0.00 0.00 0.00 30.39 +6.01 24 0 316 0
29SEP26 115.00 C 0.00 0.00 0.00 28.04 +5.27 24 0 29 0
29SEP26 117.50 C 0.00 0.00 0.00 25.80 +5.52 24 0 801 0
29SEP26 120.00 C 20.28 21.92 20.16 23.69 +5.04 24 218 401 +188
29SEP26 122.50 C 0.00 0.00 0.00 21.11 +4.50 21 0 83 0
29SEP26 125.00 C 0.00 0.00 0.00 19.31 +4.50 22 0 63 0
29SEP26 127.50 C 0.00 0.00 0.00 17.66 +4.16 22 0 38 0
29SEP26 130.00 C 0.00 0.00 0.00 16.07 +4.15 22 0 152 0
29SEP26 132.50 C 11.67 11.67 11.67 14.60 +3.99 22 24 449 +24
29SEP26 135.00 C 0.00 0.00 0.00 13.19 +3.72 23 0 615 0
29SEP26 137.50 C 0.00 0.00 0.00 11.91 +3.57 23 0 279 0
29SEP26 140.00 C 0.00 0.00 0.00 10.68 +3.26 23 0 1,884 0
29SEP26 142.50 C 0.00 0.00 0.00 9.59 +3.09 23 0 102 0
29SEP26 145.00 C 7.30 7.30 7.30 8.53 +2.78 23 30 744 0
29SEP26 147.50 C 5.81 5.81 5.81 7.45 +2.44 23 5 34 -5
29SEP26 150.00 C 5.09 5.30 5.09 6.40 +2.00 22 11 65 +11
29SEP26 152.50 C 0.00 0.00 0.00 5.50 +1.69 22 0 381 0
29SEP26 155.00 C 4.26 4.26 4.24 4.62 +1.31 22 8 209 +8
29SEP26 157.50 C 0.00 0.00 0.00 3.89 +0.99 21 0 51 0
29SEP26 160.00 C 2.39 3.29 2.39 3.39 +0.87 21 8 110 0
29SEP26 162.50 C 0.00 0.00 0.00 2.78 +0.53 21 0 50 0
29SEP26 165.00 C 2.41 2.42 2.41 2.23 +0.33 21 7 18 +7
29SEP26 167.50 C 0.00 0.00 0.00 1.75 +0.11 20 0 0 0
29SEP26 170.00 C 1.42 1.85 1.42 1.38 -0.01 20 8 16 +8
30DEC26 80.00 C 0.00 0.00 0.00 62.79 +6.99 39 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 60.30 +6.07 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.80 +6.49 35 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.30 +6.47 33 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 52.80 +6.17 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 50.31 +6.16 30 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 47.81 +6.36 28 0 12 0
30DEC26 97.50 C 0.00 0.00 0.00 45.31 +6.47 26 0 60 0
30DEC26 100.00 C 34.73 36.05 34.73 42.82 +6.38 25 3 1,092 0
30DEC26 102.50 C 0.00 0.00 0.00 40.32 +6.40 23 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 37.92 +5.51 23 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 35.58 +6.36 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 33.39 +5.64 23 0 1 0
30DEC26 112.50 C 26.00 26.00 26.00 31.29 +6.43 23 3 5 +3
30DEC26 115.00 C 26.79 26.79 26.79 29.29 +5.33 23 15 15 +7
30DEC26 117.50 C 0.00 0.00 0.00 26.53 +4.47 21 0 1 0
30DEC26 120.00 C 0.00 0.00 0.00 24.73 +4.18 21 0 34 0
30DEC26 122.50 C 0.00 0.00 0.00 22.97 +4.15 21 0 6 0
30DEC26 125.00 C 0.00 0.00 0.00 21.34 +4.49 22 0 37 0
30DEC26 127.50 C 0.00 0.00 0.00 19.70 +4.41 22 0 1 0
30DEC26 130.00 C 0.00 0.00 0.00 18.24 +3.82 22 0 58 0
30DEC26 132.50 C 12.70 14.60 12.70 16.78 +4.08 22 10 14 +3
30DEC26 135.00 C 0.00 0.00 0.00 15.45 +3.87 22 0 367 0
30DEC26 137.50 C 0.00 0.00 0.00 14.17 +3.70 23 0 288 0
30DEC26 140.00 C 10.20 11.10 10.20 12.96 +3.39 23 4 275 +2
30DEC26 142.50 C 0.00 0.00 0.00 11.87 +3.13 23 0 35 0
30DEC26 145.00 C 0.00 0.00 0.00 10.78 +2.86 23 0 24 0
30DEC26 147.50 C 0.00 0.00 0.00 9.74 +2.48 23 0 22 0
30DEC26 150.00 C 6.60 6.60 6.60 8.73 +2.13 22 2 146 +2
30DEC26 152.50 C 0.00 0.00 0.00 7.78 +1.79 22 0 7 0
30DEC26 155.00 C 0.00 0.00 0.00 6.95 +1.47 22 0 74 0
30DEC26 157.50 C 0.00 0.00 0.00 6.11 +1.13 22 0 0 0
30DEC26 160.00 C 4.91 4.91 4.91 5.41 +0.90 22 1 114 +1
30DEC26 162.50 C 0.00 0.00 0.00 4.74 +0.61 22 0 33 0
30DEC26 165.00 C 2.93 4.17 2.93 4.12 +0.36 21 70 83 +70
30DEC26 167.50 C 0.00 0.00 0.00 3.80 +0.41 22 0 0 0
30DEC26 170.00 C 2.91 3.20 2.91 3.25 +0.14 22 4 22 +4
TOTAL CALL 34,798 186,764 +9,686
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 418 0 437 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 397 0 543 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 378 0 305 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 359 0 670 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 341 0 603 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 323 0 736 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 305 0 1,359 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 289 0 1,156 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 272 0 1,477 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 256 0 514 0
26FEB26 100.00 P 0.01 0.01 0.01 0.01 0.00 241 3 1,539 -3
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 226 0 1,245 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 210 0 2,422 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 195 0 760 0
26FEB26 110.00 P 0.01 0.01 0.01 0.01 0.00 180 2 1,599 -2
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 166 0 1,292 0
26FEB26 115.00 P 0.02 0.02 0.02 0.01 0.00 152 30 2,917 -30
26FEB26 117.50 P 0.01 0.01 0.01 0.01 -0.02 138 100 1,953 +100
26FEB26 120.00 P 0.03 0.03 0.02 0.01 -0.04 124 342 2,778 0
26FEB26 122.50 P 0.10 0.10 0.01 0.01 -0.09 111 48 2,128 -32
26FEB26 125.00 P 0.25 0.25 0.01 0.01 -0.20 98 2,019 4,017 -237
26FEB26 127.50 P 0.42 0.45 0.01 0.02 -0.39 91 702 2,364 -145
26FEB26 130.00 P 0.90 0.90 0.03 0.03 -0.73 82 1,562 1,376 -404
26FEB26 132.50 P 1.35 1.64 0.07 0.05 -1.30 72 802 1,712 -123
26FEB26 135.00 P 1.78 2.86 0.10 0.10 -2.15 64 1,354 2,212 -42
26FEB26 137.50 P 3.04 3.99 0.32 0.20 -3.35 56 810 1,413 +197
26FEB26 140.00 P 4.80 4.80 0.80 0.47 -4.77 48 859 1,157 +425
26FEB26 142.50 P 2.43 2.56 2.25 1.13 -6.21 41 11 433 +1
26FEB26 145.00 P 0.00 0.00 0.00 2.93 -6.85 50 0 373 0
26FEB26 147.50 P 0.00 0.00 0.00 5.19 -7.02 63 0 30 0
26FEB26 150.00 P 0.00 0.00 0.00 7.63 -7.07 79 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 10.15 -7.05 98 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 12.70 -7.00 119 0 40 0
26FEB26 157.50 P 0.00 0.00 0.00 15.26 -6.94 141 0 120 0
26FEB26 160.00 P 0.00 0.00 0.00 17.83 -6.87 163 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 20.40 -6.80 184 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 22.97 -6.73 205 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 25.55 -6.65 227 0 25 0
26FEB26 170.00 P 0.00 0.00 0.00 28.12 -6.58 248 0 25 0
27FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27FEB26 115.00 P 0.00 0.00 0.00 0.02 0.00 115 0 10 0
27FEB26 117.50 P 0.00 0.00 0.00 0.03 -0.02 110 0 10 0
27FEB26 120.00 P 0.00 0.00 0.00 0.04 -0.05 103 0 57 0
27FEB26 122.50 P 0.00 0.00 0.00 0.05 -0.11 95 0 10 0
27FEB26 125.00 P 0.19 0.19 0.19 0.06 -0.22 86 23 201 +13
27FEB26 127.50 P 0.55 0.56 0.55 0.08 -0.43 78 24 85 +3
27FEB26 130.00 P 0.95 1.01 0.05 0.11 -0.77 71 136 265 +61
27FEB26 132.50 P 1.50 1.77 0.10 0.15 -1.32 63 239 649 +44
27FEB26 135.00 P 0.43 0.43 0.22 0.23 -2.13 55 317 602 +254
27FEB26 137.50 P 1.25 1.25 0.53 0.39 -3.53 48 496 235 +235
27FEB26 140.00 P 2.34 2.40 1.28 0.68 -5.03 40 157 83 +83
27FEB26 142.50 P 3.80 3.80 2.70 1.29 -6.25 33 32 30 +30
27FEB26 145.00 P 0.00 0.00 0.00 3.15 -6.63 41 0 0 0
27FEB26 147.50 P 0.00 0.00 0.00 5.40 -6.96 52 0 0 0
27FEB26 150.00 P 0.00 0.00 0.00 7.81 -6.97 64 0 0 0
27FEB26 152.50 P 0.00 0.00 0.00 10.30 -7.45 77 0 0 0
27FEB26 155.00 P 0.00 0.00 0.00 12.82 -6.89 91 0 0 0
27FEB26 157.50 P 0.00 0.00 0.00 15.36 -6.84 105 0 0 0
27FEB26 160.00 P 0.00 0.00 0.00 17.92 -6.78 120 0 0 0
27FEB26 162.50 P 0.00 0.00 0.00 20.48 -6.72 135 0 0 0
27FEB26 165.00 P 0.00 0.00 0.00 23.04 -6.66 149 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 0.01 -0.16 70 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 0.01 -0.19 65 0 0 0
06MAR26 110.00 P 0.00 0.00 0.00 0.01 -0.23 60 0 0 0
06MAR26 112.50 P 0.00 0.00 0.00 0.01 -0.28 55 0 0 0
06MAR26 115.00 P 0.00 0.00 0.00 0.02 -0.34 54 0 0 0
06MAR26 117.50 P 0.00 0.00 0.00 0.03 -0.42 52 0 0 0
06MAR26 120.00 P 0.20 0.20 0.20 0.04 -0.53 48 2 10 +2
06MAR26 122.50 P 0.37 0.37 0.08 0.05 -0.68 45 12 22 +12
06MAR26 125.00 P 0.00 0.00 0.00 0.06 -0.91 41 0 48 0
06MAR26 127.50 P 1.02 1.02 0.20 0.08 -1.22 37 148 200 +138
06MAR26 130.00 P 1.55 1.55 0.26 0.11 -1.69 33 135 257 +114
06MAR26 132.50 P 2.38 2.38 0.45 0.15 -2.39 29 200 97 +71
06MAR26 135.00 P 2.97 2.97 0.75 0.23 -3.44 26 114 101 +74
06MAR26 137.50 P 1.55 2.01 1.22 0.63 -4.91 27 137 137 +116
06MAR26 140.00 P 2.85 2.93 2.48 1.43 -6.24 29 80 73 +73
06MAR26 142.50 P 0.00 0.00 0.00 2.66 -7.29 31 0 0 0
06MAR26 145.00 P 0.00 0.00 0.00 4.13 -8.17 32 0 0 0
06MAR26 147.50 P 0.00 0.00 0.00 5.94 -8.76 33 0 0 0
06MAR26 150.00 P 0.00 0.00 0.00 8.02 -9.62 34 0 0 0
06MAR26 152.50 P 0.00 0.00 0.00 10.32 -9.81 37 0 0 0
06MAR26 155.00 P 0.00 0.00 0.00 12.82 -9.81 44 0 0 0
06MAR26 157.50 P 0.00 0.00 0.00 15.36 -9.77 51 0 0 0
06MAR26 160.00 P 0.00 0.00 0.00 17.92 -9.70 58 0 0 0
06MAR26 162.50 P 0.00 0.00 0.00 20.48 -9.64 65 0 0 0
06MAR26 165.00 P 0.00 0.00 0.00 23.04 -9.58 71 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 120 0 180 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 118 0 189 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 116 0 9 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 317 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 199 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 711 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 291 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 94 0 371 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,126 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 585 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 81 0 711 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,032 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 0 928 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 70 0 846 0
30MAR26 77.50 P 0.01 0.01 0.01 0.01 0.00 66 2 2,921 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3,957 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,416 0
30MAR26 85.00 P 0.01 0.01 0.01 0.01 0.00 57 1 3,234 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 54 0 4,702 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6,279 0
30MAR26 92.50 P 0.03 0.03 0.03 0.01 0.00 48 154 2,535 +154
30MAR26 95.00 P 0.06 0.06 0.04 0.01 0.00 45 127 8,205 +32
30MAR26 97.50 P 0.10 0.10 0.05 0.01 -0.01 42 13 2,385 0
30MAR26 100.00 P 0.10 0.10 0.06 0.01 -0.02 39 101 14,127 -1
30MAR26 102.50 P 0.13 0.13 0.11 0.01 -0.04 36 47 5,948 +14
30MAR26 105.00 P 0.14 0.14 0.12 0.01 -0.16 34 40 5,032 -10
30MAR26 107.50 P 0.27 0.27 0.17 0.01 -0.19 31 161 1,479 +30
30MAR26 110.00 P 0.39 0.39 0.21 0.01 -0.23 28 136 2,280 -71
30MAR26 112.50 P 0.57 0.57 0.26 0.01 -0.34 26 179 681 -4
30MAR26 115.00 P 0.36 0.36 0.30 0.02 -0.52 25 271 1,407 -27
30MAR26 117.50 P 0.95 0.95 0.40 0.03 -0.76 24 70 3,843 +8
30MAR26 120.00 P 1.21 1.21 0.50 0.04 -1.10 22 1,151 2,543 -708
30MAR26 122.50 P 1.66 1.66 0.68 0.05 -1.46 20 697 1,936 +363
30MAR26 125.00 P 2.14 2.20 0.88 0.07 -2.01 18 945 2,967 +132
30MAR26 127.50 P 2.93 2.93 1.20 0.22 -2.58 19 307 2,235 -18
30MAR26 130.00 P 3.84 3.91 1.65 0.56 -3.14 20 2,751 5,318 +758
30MAR26 132.50 P 5.16 5.16 2.19 1.15 -3.63 22 2,745 3,670 +656
30MAR26 135.00 P 6.50 6.65 3.00 2.03 -4.02 23 1,102 2,749 +475
30MAR26 137.50 P 7.50 7.85 4.00 3.20 -4.40 24 310 2,376 +269
30MAR26 140.00 P 9.12 9.12 5.41 4.66 -4.71 26 707 2,048 +581
30MAR26 142.50 P 8.60 8.60 7.00 6.36 -5.18 27 594 830 +567
30MAR26 145.00 P 14.19 14.46 8.56 8.19 -5.42 29 519 810 +454
30MAR26 147.50 P 10.63 10.63 10.63 10.18 -6.09 30 60 90 +60
30MAR26 150.00 P 13.35 13.35 12.36 12.32 -5.34 32 355 502 +355
30MAR26 152.50 P 0.00 0.00 0.00 14.55 -6.47 33 0 120 0
30MAR26 155.00 P 19.41 19.41 19.41 16.87 -6.61 35 5 345 0
30MAR26 157.50 P 0.00 0.00 0.00 19.26 -6.21 37 0 240 0
30MAR26 160.00 P 28.49 28.49 28.49 21.69 -5.93 40 12 196 +12
30MAR26 162.50 P 0.00 0.00 0.00 24.16 -6.89 43 0 469 0
30MAR26 165.00 P 0.00 0.00 0.00 26.65 -6.16 45 0 259 0
30MAR26 167.50 P 31.69 31.69 31.69 29.16 -7.02 48 5 236 0
30MAR26 170.00 P 33.08 33.08 32.79 30.96 -6.10 40 15 131 +15
29APR26 92.50 P 0.00 0.00 0.00 0.01 -0.17 35 0 159 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 -0.22 32 0 64 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 -0.29 30 0 184 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 -0.38 28 0 497 0
29APR26 102.50 P 0.38 0.38 0.38 0.01 -0.49 26 16 420 0
29APR26 105.00 P 0.51 0.51 0.51 0.02 -0.58 26 18 612 -11
29APR26 107.50 P 0.00 0.00 0.00 0.03 -0.73 25 0 341 0
29APR26 110.00 P 0.51 0.51 0.49 0.05 -0.89 25 151 568 +86
29APR26 112.50 P 0.80 0.80 0.62 0.09 -1.11 25 53 577 +28
29APR26 115.00 P 1.25 1.32 0.68 0.15 -1.33 25 235 550 +7
29APR26 117.50 P 1.56 1.56 0.85 0.26 -1.57 25 92 628 +58
29APR26 120.00 P 1.96 1.96 1.06 0.42 -1.84 25 285 733 +157
29APR26 122.50 P 2.46 2.46 1.62 0.66 -2.09 25 51 532 +31
29APR26 125.00 P 3.24 3.24 1.64 0.99 -2.36 25 458 543 -79
29APR26 127.50 P 2.25 2.52 2.14 1.44 -2.63 25 63 529 +39
29APR26 130.00 P 4.60 4.60 2.60 2.03 -2.87 25 243 678 +203
29APR26 132.50 P 6.15 6.15 3.42 2.78 -3.08 25 924 1,055 +548
29APR26 135.00 P 7.75 7.75 4.52 3.69 -3.39 25 52 263 -8
29APR26 137.50 P 6.44 6.44 6.44 4.78 -3.83 25 165 439 +135
29APR26 140.00 P 7.28 7.28 7.28 6.05 -4.29 25 39 401 +39
29APR26 142.50 P 8.76 8.76 8.76 7.49 -4.40 25 2 230 0
29APR26 145.00 P 11.50 11.50 10.30 8.95 -5.09 25 8 130 -8
29APR26 147.50 P 0.00 0.00 0.00 10.60 -5.67 24 0 30 0
29APR26 150.00 P 0.00 0.00 0.00 12.44 -5.54 24 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 14.55 -6.47 25 0 0 0
29APR26 155.00 P 18.00 18.00 18.00 16.87 -6.61 27 4 158 +4
29APR26 157.50 P 0.00 0.00 0.00 19.26 -6.27 28 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 21.69 -6.23 30 0 30 0
29APR26 162.50 P 0.00 0.00 0.00 24.16 -6.89 32 0 30 0
29APR26 165.00 P 28.41 28.41 28.24 26.65 -6.16 34 131 151 +131
29APR26 167.50 P 30.85 30.85 30.85 29.16 -7.02 37 1 1 +1
29APR26 170.00 P 33.32 33.32 33.15 31.54 -5.52 37 20 20 +20
28MAY26 90.00 P 0.36 0.36 0.23 0.01 -0.01 30 32 179 +32
28MAY26 92.50 P 0.00 0.00 0.00 0.01 -0.17 29 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 -0.22 27 0 35 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 -0.29 25 0 30 0
28MAY26 100.00 P 0.00 0.00 0.00 0.02 -0.37 25 0 24 0
28MAY26 102.50 P 0.00 0.00 0.00 0.04 -0.46 25 0 6 0
28MAY26 105.00 P 0.00 0.00 0.00 0.06 -0.54 25 0 8 0
28MAY26 107.50 P 1.09 1.09 0.71 0.10 -0.66 25 3 10 +3
28MAY26 110.00 P 0.00 0.00 0.00 0.17 -0.77 25 0 219 0
28MAY26 112.50 P 1.09 1.09 1.09 0.27 -0.93 25 80 236 -80
28MAY26 115.00 P 1.68 1.80 1.20 0.42 -1.06 25 23 522 +13
28MAY26 117.50 P 2.31 2.31 1.43 0.62 -1.21 25 37 303 +7
28MAY26 120.00 P 2.81 2.81 1.70 0.89 -1.42 25 32 328 +2
28MAY26 122.50 P 2.22 2.26 2.22 1.24 -1.73 25 90 495 +30
28MAY26 125.00 P 4.15 4.15 2.50 1.72 -2.05 25 117 383 +30
28MAY26 127.50 P 3.44 3.44 3.44 2.30 -2.43 25 26 138 +26
28MAY26 130.00 P 5.80 5.80 3.79 3.00 -2.81 25 22 37 +13
28MAY26 132.50 P 7.49 7.49 4.56 3.82 -3.14 25 121 138 +91
28MAY26 135.00 P 5.70 5.70 5.70 4.81 -3.50 25 1 262 -1
28MAY26 137.50 P 7.36 7.36 7.36 5.96 -3.83 25 30 381 +29
28MAY26 140.00 P 0.00 0.00 0.00 7.23 -4.28 25 0 120 0
28MAY26 142.50 P 0.00 0.00 0.00 8.64 -4.40 26 0 91 0
28MAY26 145.00 P 0.00 0.00 0.00 10.25 -4.67 26 0 30 0
28MAY26 147.50 P 0.00 0.00 0.00 11.97 -5.29 26 0 0 0
28MAY26 150.00 P 15.80 15.80 15.80 13.80 -5.65 27 1 31 +1
28MAY26 152.50 P 0.00 0.00 0.00 15.78 -5.24 27 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 17.84 -6.01 28 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.00 -5.53 28 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 22.24 -6.75 29 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 24.54 -6.51 30 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 26.91 -6.20 31 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 29.33 -6.85 32 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 31.78 -6.10 34 0 30 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 854 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 286 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 44 0 418 0
29JUN26 67.50 P 0.12 0.12 0.12 0.01 0.00 42 22 262 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,043 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 512 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 623 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 34 0 611 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,376 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,210 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4,364 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 7,750 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 4,012 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 -0.17 25 0 1,612 0
29JUN26 95.00 P 0.00 0.00 0.00 0.02 -0.21 25 0 3,392 0
29JUN26 97.50 P 0.00 0.00 0.00 0.03 -0.27 24 0 921 0
29JUN26 100.00 P 0.80 0.80 0.71 0.05 -0.34 24 13 4,849 +8
29JUN26 102.50 P 0.00 0.00 0.00 0.08 -0.42 24 0 3,186 0
29JUN26 105.00 P 0.00 0.00 0.00 0.13 -0.47 24 0 277 0
29JUN26 107.50 P 1.40 1.40 1.40 0.20 -0.56 24 2 890 +2
29JUN26 110.00 P 1.55 1.55 1.46 0.31 -0.63 24 6 1,537 +5
29JUN26 112.50 P 1.47 1.47 1.47 0.46 -0.80 24 1,530 1,954 +1,480
29JUN26 115.00 P 1.81 1.81 1.81 0.66 -1.02 24 10 4,316 0
29JUN26 117.50 P 2.15 2.15 1.96 0.91 -1.27 24 9 559 +9
29JUN26 120.00 P 3.30 3.48 2.36 1.26 -1.53 24 28 483 +6
29JUN26 122.50 P 0.00 0.00 0.00 1.70 -1.83 24 0 151 0
29JUN26 125.00 P 3.35 3.35 3.35 2.22 -2.14 24 25 413 -9
29JUN26 127.50 P 3.93 3.93 3.93 2.85 -2.49 24 4 124 +4
29JUN26 130.00 P 6.21 6.21 4.44 3.63 -2.82 24 71 1,365 +34
29JUN26 132.50 P 5.89 5.89 5.32 4.51 -3.10 24 48 308 +29
29JUN26 135.00 P 8.75 8.75 8.75 5.50 -3.46 24 1,005 2,731 +984
29JUN26 137.50 P 8.00 8.20 7.55 6.67 -3.77 24 4 142 +2
29JUN26 140.00 P 9.19 9.19 8.86 7.94 -4.21 25 7 503 -3
29JUN26 142.50 P 0.00 0.00 0.00 9.35 -3.96 25 0 52 0
29JUN26 145.00 P 0.00 0.00 0.00 10.91 -4.01 25 0 46 0
29JUN26 147.50 P 0.00 0.00 0.00 12.54 -5.07 25 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 14.33 -5.58 25 0 125 0
29JUN26 152.50 P 0.00 0.00 0.00 16.22 -5.86 26 0 39 0
29JUN26 155.00 P 19.51 19.51 19.51 18.20 -5.77 26 4 61 0
29JUN26 157.50 P 0.00 0.00 0.00 20.30 -5.87 26 0 30 0
29JUN26 160.00 P 0.00 0.00 0.00 22.45 -6.54 27 0 114 0
29JUN26 162.50 P 0.00 0.00 0.00 24.71 -6.34 27 0 71 0
29JUN26 165.00 P 0.00 0.00 0.00 27.02 -6.81 28 0 114 0
29JUN26 167.50 P 0.00 0.00 0.00 29.40 -6.78 29 0 14 0
29JUN26 170.00 P 0.00 0.00 0.00 31.82 -6.06 30 0 65 0
29SEP26 70.00 P 0.40 0.42 0.40 0.01 0.00 30 60 368 +60
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 88 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 298 0
29SEP26 80.00 P 0.67 0.67 0.67 0.01 -0.04 25 50 617 +50
29SEP26 82.50 P 0.79 0.79 0.71 0.01 -0.07 24 105 181 +69
29SEP26 85.00 P 0.00 0.00 0.00 0.02 -0.10 24 0 1,532 0
29SEP26 87.50 P 0.00 0.00 0.00 0.04 -0.12 24 0 643 0
29SEP26 90.00 P 0.00 0.00 0.00 0.05 -0.18 24 0 156 0
29SEP26 92.50 P 0.00 0.00 0.00 0.08 -0.24 24 0 241 0
29SEP26 95.00 P 1.46 1.46 1.20 0.12 -0.31 24 52 554 -2
29SEP26 97.50 P 0.00 0.00 0.00 0.18 -0.41 24 0 282 0
29SEP26 100.00 P 0.00 0.00 0.00 0.26 -0.51 24 0 483 0
29SEP26 102.50 P 1.36 1.36 1.36 0.38 -0.63 24 1 1,386 +1
29SEP26 105.00 P 0.00 0.00 0.00 0.53 -0.76 24 0 226 0
29SEP26 107.50 P 2.07 2.07 2.07 0.71 -0.92 24 1 181 0
29SEP26 110.00 P 0.00 0.00 0.00 0.96 -1.08 24 0 2,069 0
29SEP26 112.50 P 2.60 2.60 2.60 1.25 -1.25 24 10 1,157 +10
29SEP26 115.00 P 0.00 0.00 0.00 1.60 -1.47 24 0 394 0
29SEP26 117.50 P 0.00 0.00 0.00 2.05 -1.62 24 0 255 0
29SEP26 120.00 P 4.70 4.70 3.98 2.53 -1.90 24 11 436 +9
29SEP26 122.50 P 0.00 0.00 0.00 3.15 -2.06 24 0 2,339 0
29SEP26 125.00 P 0.00 0.00 0.00 3.82 -2.33 24 0 128 0
29SEP26 127.50 P 5.86 5.86 5.77 4.61 -2.52 24 31 110 +29
29SEP26 130.00 P 6.76 6.76 6.76 5.48 -2.79 24 1 629 0
29SEP26 132.50 P 8.00 8.00 7.32 6.47 -2.98 24 7 1,047 +1
29SEP26 135.00 P 0.00 0.00 0.00 7.54 -3.26 24 0 431 0
29SEP26 137.50 P 0.00 0.00 0.00 8.74 -3.45 24 0 73 0
29SEP26 140.00 P 11.74 11.74 11.36 10.01 -3.78 24 70 149 +70
29SEP26 142.50 P 13.24 13.24 13.24 11.42 -3.45 24 30 69 +9
29SEP26 145.00 P 0.00 0.00 0.00 12.89 -4.26 25 0 40 0
29SEP26 147.50 P 0.00 0.00 0.00 14.32 -4.68 24 0 10 0
29SEP26 150.00 P 0.00 0.00 0.00 15.81 -5.04 24 0 38 0
29SEP26 152.50 P 0.00 0.00 0.00 17.45 -5.06 24 0 195 0
29SEP26 155.00 P 26.02 26.02 26.02 19.16 -5.94 24 5 166 0
29SEP26 157.50 P 0.00 0.00 0.00 21.01 -6.15 23 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 22.95 -6.06 23 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 25.00 -6.05 23 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 27.16 -6.67 24 0 121 0
29SEP26 167.50 P 37.15 37.22 37.15 29.42 -6.76 24 30 44 +30
29SEP26 170.00 P 0.00 0.00 0.00 31.82 -6.34 25 0 45 0
30DEC26 80.00 P 1.08 1.08 0.97 0.04 -0.07 24 22 397 0
30DEC26 82.50 P 0.00 0.00 0.00 0.05 -0.10 24 0 28 0
30DEC26 85.00 P 1.22 1.22 1.22 0.08 -0.14 24 50 144 0
30DEC26 87.50 P 1.27 1.27 1.27 0.12 -0.19 24 1 115 +1
30DEC26 90.00 P 0.00 0.00 0.00 0.16 -0.26 23 0 159 0
30DEC26 92.50 P 1.54 1.54 1.53 0.24 -0.32 24 20 78 0
30DEC26 95.00 P 0.00 0.00 0.00 0.33 -0.40 24 0 40 0
30DEC26 97.50 P 0.00 0.00 0.00 0.44 -0.51 24 0 48 0
30DEC26 100.00 P 2.42 2.42 2.42 0.61 -0.58 24 1 2,459 +1
30DEC26 102.50 P 0.00 0.00 0.00 0.78 -0.74 24 0 19 0
30DEC26 105.00 P 0.00 0.00 0.00 1.03 -0.83 24 0 96 0
30DEC26 107.50 P 0.00 0.00 0.00 1.30 -1.02 24 0 75 0
30DEC26 110.00 P 4.04 4.04 4.04 1.65 -1.13 24 2 220 0
30DEC26 112.50 P 3.87 3.87 3.68 2.04 -1.34 24 2 106 +1
30DEC26 115.00 P 0.00 0.00 0.00 2.51 -1.48 24 0 64 0
30DEC26 117.50 P 5.30 5.30 5.30 3.04 -1.70 24 5 148 0
30DEC26 120.00 P 5.08 5.08 5.08 3.66 -1.86 24 1 296 -1
30DEC26 122.50 P 0.00 0.00 0.00 4.33 -2.09 24 0 44 0
30DEC26 125.00 P 0.00 0.00 0.00 5.12 -2.27 24 0 20 0
30DEC26 127.50 P 0.00 0.00 0.00 5.93 -2.52 24 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 6.92 -2.69 24 0 35 0
30DEC26 132.50 P 0.00 0.00 0.00 7.91 -2.91 24 0 5 0
30DEC26 135.00 P 11.19 11.19 11.19 9.05 -3.14 24 10 10 -10
30DEC26 137.50 P 0.00 0.00 0.00 10.25 -3.33 24 0 210 0
30DEC26 140.00 P 13.52 13.52 13.52 11.53 -3.68 24 14 264 +14
30DEC26 142.50 P 0.00 0.00 0.00 12.94 -3.96 24 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 14.36 -4.28 24 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 15.84 -4.38 24 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 17.35 -5.08 24 0 100 0
30DEC26 152.50 P 0.00 0.00 0.00 18.95 -5.17 24 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 20.67 -5.39 24 0 105 0
30DEC26 157.50 P 0.00 0.00 0.00 22.42 -6.13 24 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 24.31 -6.22 24 0 100 0
30DEC26 162.50 P 0.00 0.00 0.00 26.24 -6.04 24 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 28.26 -5.93 24 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 30.38 -6.72 24 0 0 0
30DEC26 170.00 P 37.00 37.00 35.16 32.54 -5.96 24 52 72 +2
TOTAL PUT 31,536 244,347 +9,596
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$ 7.62
26FEB26 4.90 C 0.00 0.00 0.00 2.72 -0.07 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 2.62 -0.07 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 2.38 -0.06 353 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.12 -0.07 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 1.87 -0.07 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 1.62 -0.07 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 1.38 -0.06 205 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.13 -0.06 170 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.87 -0.07 0 0 29 0
26FEB26 7.00 C 0.70 0.70 0.70 0.62 -0.07 0 2 64 -2
26FEB26 7.25 C 0.46 0.46 0.44 0.37 -0.07 0 520 1,495 -271
26FEB26 7.50 C 0.19 0.19 0.16 0.13 -0.06 29 432 624 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 -0.03 31 0 1,528 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 259 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 3.03 -0.06 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 2.93 -0.07 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 2.83 -0.06 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 2.73 -0.07 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 1.89 -0.06 44 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 1.64 -0.06 37 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 1.38 -0.07 0 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.14 -0.07 25 0 80 0
30MAR26 6.75 C 0.00 0.00 0.00 0.89 -0.07 19 0 7 0
30MAR26 7.00 C 0.00 0.00 0.00 0.65 -0.07 19 0 237 0
30MAR26 7.25 C 0.48 0.48 0.48 0.43 -0.06 19 22 488 +22
30MAR26 7.50 C 0.24 0.24 0.24 0.23 -0.07 16 30 711 +30
30MAR26 7.75 C 0.14 0.14 0.14 0.10 -0.04 16 300 1,638 +100
30MAR26 8.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 511 0
30MAR26 8.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 103 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 21 0 40 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 11 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 50 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.74 -0.07 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.64 -0.08 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.39 -0.08 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.15 -0.07 34 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.90 -0.07 28 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.65 -0.07 22 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.92 -0.07 20 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.69 -0.06 18 0 100 0
29APR26 7.25 C 0.00 0.00 0.00 0.47 -0.06 16 0 150 0
29APR26 7.50 C 0.00 0.00 0.00 0.29 -0.05 16 0 24 0
29APR26 7.75 C 0.20 0.20 0.20 0.16 -0.04 15 10 195 0
29APR26 8.00 C 0.00 0.00 0.00 0.08 -0.03 16 0 2 0
29APR26 8.25 C 0.00 0.00 0.00 0.04 -0.02 16 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 18 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 10.00 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 2.65 -0.08 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.40 -0.09 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.15 -0.09 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.91 -0.08 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.42 -0.07 20 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.19 -0.06 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.93 -0.08 15 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.71 -0.07 16 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.50 -0.07 15 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.33 -0.06 15 0 0 0
28MAY26 7.75 C 0.20 0.20 0.20 0.19 -0.05 14 1 1 +1
28MAY26 8.00 C 0.00 0.00 0.00 0.11 -0.03 15 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.06 -0.02 15 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 10.00 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 2.96 -0.07 40 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.86 -0.07 38 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.76 -0.07 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.67 -0.06 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.42 -0.07 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.17 -0.07 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.92 -0.07 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.68 -0.07 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.44 -0.06 25 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.19 -0.07 21 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.96 -0.06 20 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 -0.06 17 0 45 0
29JUN26 7.25 C 0.00 0.00 0.00 0.52 -0.06 16 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.35 -0.05 16 0 643 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 -0.04 15 0 1,018 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 -0.02 16 0 405 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.02 15 0 30 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.87 -0.06 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.77 -0.06 37 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.67 -0.06 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.42 -0.07 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.17 -0.07 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.92 -0.07 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.68 -0.07 23 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.44 -0.06 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.19 -0.07 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.96 -0.06 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.76 -0.04 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.55 -0.05 15 0 8 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 -0.04 15 0 27 0
29SEP26 7.75 C 0.00 0.00 0.00 0.27 -0.04 15 0 21 0
29SEP26 8.00 C 0.00 0.00 0.00 0.19 -0.03 15 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.02 15 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.02 15 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.78 -0.05 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.67 -0.06 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.42 -0.07 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.18 -0.06 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.93 -0.06 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.68 -0.07 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.44 -0.06 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.20 -0.06 17 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.97 -0.06 15 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.76 -0.06 14 0 70 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 -0.06 14 0 65 0
30DEC26 7.50 C 0.00 0.00 0.00 0.44 -0.05 14 0 78 0
30DEC26 7.75 C 0.00 0.00 0.00 0.32 -0.05 14 0 80 0
30DEC26 8.00 C 0.00 0.00 0.00 0.24 -0.04 14 0 68 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 -0.03 14 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.03 15 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 -0.02 14 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.01 15 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.01 15 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.01 15 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
TOTAL CALL 1,317 12,280 -120
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 414 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 357 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 138 0 226 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,469 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 68 0 989 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 30 0 1,749 0
26FEB26 7.75 P 0.06 0.12 0.06 0.13 +0.03 0 1,025 560 -345
26FEB26 8.00 P 0.00 0.00 0.00 0.38 +0.06 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.64 +0.07 97 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.89 +0.07 125 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.14 +0.07 151 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.39 +0.07 176 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.64 +0.07 198 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.89 +0.07 220 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 2.14 +0.07 241 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 2.39 +0.07 262 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 55 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 42 0 345 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 213 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 364 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 512 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 18 0 2,163 0
30MAR26 7.25 P 0.03 0.03 0.03 0.03 0.00 16 304 472 +212
30MAR26 7.50 P 0.07 0.09 0.07 0.09 +0.01 16 20 904 0
30MAR26 7.75 P 0.17 0.21 0.17 0.22 +0.03 16 695 845 +355
30MAR26 8.00 P 0.00 0.00 0.00 0.41 +0.05 17 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.64 +0.06 19 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.89 +0.07 25 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 1.14 +0.06 30 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 1.39 +0.07 35 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.64 +0.06 39 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.89 +0.07 43 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 2.14 +0.06 47 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 2.39 +0.06 51 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 69 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 17 0 163 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 +0.01 17 0 281 0
29APR26 7.25 P 0.00 0.00 0.00 0.06 +0.01 16 0 197 0
29APR26 7.50 P 0.00 0.00 0.00 0.13 +0.02 15 0 340 0
29APR26 7.75 P 0.00 0.00 0.00 0.27 +0.04 17 0 40 0
29APR26 8.00 P 0.00 0.00 0.00 0.43 +0.04 16 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.65 +0.05 17 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.89 +0.06 19 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.14 +0.06 23 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.39 +0.07 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.64 +0.06 30 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.90 +0.07 36 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.14 +0.06 37 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.40 +0.07 42 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 37 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.08 +0.01 15 0 175 0
28MAY26 7.50 P 0.13 0.15 0.13 0.16 +0.02 15 45 47 +45
28MAY26 7.75 P 0.00 0.00 0.00 0.28 +0.03 15 0 142 0
28MAY26 8.00 P 0.00 0.00 0.00 0.46 +0.04 16 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.66 +0.05 16 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.90 +0.06 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.14 +0.06 20 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.40 +0.08 25 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.65 +0.07 28 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.90 +0.07 31 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.15 +0.07 34 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.40 +0.07 37 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 278 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.05 0.05 0.05 0.05 +0.01 16 236 632 +236
29JUN26 7.00 P 0.09 0.09 0.09 0.09 +0.01 15 5 342 +5
29JUN26 7.25 P 0.00 0.00 0.00 0.17 +0.02 15 0 37 0
29JUN26 7.50 P 0.00 0.00 0.00 0.28 +0.02 14 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.45 +0.04 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.63 +0.05 15 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.84 +0.06 15 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.07 +0.06 16 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.31 +0.07 17 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.54 +0.05 13 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.80 +0.08 20 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.04 +0.07 19 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.53 +0.07 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 17 0 785 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 16 0 308 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 16 0 232 0
29SEP26 6.75 P 0.00 0.00 0.00 0.10 +0.01 16 0 181 0
29SEP26 7.00 P 0.00 0.00 0.00 0.17 +0.02 16 0 126 0
29SEP26 7.25 P 0.00 0.00 0.00 0.26 +0.03 16 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 0.38 +0.03 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.53 +0.04 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 +0.05 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.91 +0.06 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.13 +0.06 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.36 +0.06 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.60 +0.07 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.85 +0.07 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.08 +0.05 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.34 +0.06 26 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.58 +0.06 27 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 15 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 0.00 15 0 110 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 0.00 15 0 50 0
30DEC26 6.75 P 0.12 0.12 0.12 0.12 0.00 15 3 194 +3
30DEC26 7.00 P 0.00 0.00 0.00 0.19 +0.01 15 0 66 0
30DEC26 7.25 P 0.00 0.00 0.00 0.28 +0.01 15 0 20 0
30DEC26 7.50 P 0.38 0.41 0.38 0.41 +0.02 15 25 125 +25
30DEC26 7.75 P 0.00 0.00 0.00 0.55 +0.02 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 +0.04 16 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.92 +0.04 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 +0.06 17 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.36 +0.05 17 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.60 +0.06 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.85 +0.07 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.09 +0.06 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.34 +0.06 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.58 +0.06 24 0 0 0
TOTAL PUT 2,358 18,787 +536
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 34.58
26FEB26 19.00 C 0.00 0.00 0.00 15.58 -0.74 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 15.14 -0.68 541 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 14.64 -0.68 520 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 13.58 -0.74 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 12.68 -0.64 480 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 11.64 -0.68 401 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 10.64 -0.68 364 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 9.64 -0.68 328 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 8.58 -0.74 0 0 21 0
26FEB26 27.00 C 0.00 0.00 0.00 7.58 -0.74 0 0 15 0
26FEB26 28.00 C 0.00 0.00 0.00 6.58 -0.74 0 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 5.75 -0.57 248 0 60 0
26FEB26 30.00 C 0.00 0.00 0.00 4.58 -0.74 0 0 138 0
26FEB26 31.00 C 3.65 3.65 3.65 3.58 -0.74 0 6 62 -4
26FEB26 32.00 C 3.18 3.18 2.64 2.58 -0.74 0 22 160 -11
26FEB26 33.00 C 1.80 1.80 1.70 1.58 -0.75 0 28 61 -21
26FEB26 34.00 C 1.54 1.54 0.70 0.61 -0.79 27 77 74 +3
26FEB26 35.00 C 0.68 0.68 0.11 0.09 -0.46 33 92 96 +5
26FEB26 36.00 C 0.13 0.20 0.08 0.01 -0.13 41 119 80 +44
26FEB26 37.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 95 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 123 0 195 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 19.17 -0.69 125 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 18.67 -0.69 120 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 18.17 -0.69 115 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 17.67 -0.69 110 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 17.17 -0.70 106 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 16.67 -0.70 101 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 16.13 -0.74 71 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 15.60 -0.73 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 15.23 -0.64 103 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 14.64 -0.69 71 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 13.63 -0.71 0 0 20 0
30MAR26 22.00 C 0.00 0.00 0.00 12.68 -0.66 73 0 80 0
30MAR26 23.00 C 0.00 0.00 0.00 11.64 -0.70 44 0 12 0
30MAR26 24.00 C 0.00 0.00 0.00 10.70 -0.68 63 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 9.64 -0.72 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 8.71 -0.65 52 0 44 0
30MAR26 27.00 C 0.00 0.00 0.00 7.65 -0.69 27 0 53 0
30MAR26 28.00 C 0.00 0.00 0.00 6.66 -0.72 30 0 380 0
30MAR26 29.00 C 0.00 0.00 0.00 5.75 -0.66 38 0 130 0
30MAR26 30.00 C 0.00 0.00 0.00 4.71 -0.70 28 0 55 0
30MAR26 31.00 C 0.00 0.00 0.00 3.78 -0.72 28 0 103 0
30MAR26 32.00 C 3.68 3.69 3.05 2.92 -0.69 28 130 2,939 -80
30MAR26 33.00 C 0.00 0.00 0.00 2.10 -0.70 26 0 128 0
30MAR26 34.00 C 2.00 2.00 1.51 1.48 -0.56 27 16 122 0
30MAR26 35.00 C 1.43 1.43 1.03 0.99 -0.49 27 46 103 +12
30MAR26 36.00 C 0.86 0.86 0.61 0.63 -0.42 27 97 129 +28
30MAR26 37.00 C 0.45 0.45 0.45 0.39 -0.31 28 25 121 +25
30MAR26 38.00 C 0.55 0.55 0.27 0.23 -0.21 28 65 149 +13
30MAR26 39.00 C 0.15 0.15 0.15 0.12 -0.14 28 1 7 +1
30MAR26 40.00 C 0.00 0.00 0.00 0.07 -0.08 29 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 0.03 -0.06 28 0 25 0
30MAR26 42.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 10 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 15.23 -0.69 68 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 14.68 -0.74 45 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 13.68 -0.74 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.69 -0.74 38 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.69 -0.74 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.70 -0.74 31 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.70 -0.74 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.71 -0.74 25 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.73 -0.73 27 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.95 -0.55 39 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.75 -0.77 22 0 15 0
29APR26 30.00 C 0.00 0.00 0.00 4.88 -0.69 26 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 4.04 -0.66 27 0 301 0
29APR26 32.00 C 0.00 0.00 0.00 3.23 -0.65 26 0 433 0
29APR26 33.00 C 0.00 0.00 0.00 2.45 -0.67 25 0 98 0
29APR26 34.00 C 1.82 1.82 1.82 1.86 -0.54 25 3 108 0
29APR26 35.00 C 1.84 1.84 1.84 1.39 -0.48 26 15 120 +15
29APR26 36.00 C 0.00 0.00 0.00 1.01 -0.43 26 0 60 0
29APR26 37.00 C 1.08 1.08 1.02 0.73 -0.33 27 21 38 +18
29APR26 38.00 C 0.00 0.00 0.00 0.49 -0.26 27 0 10 0
29APR26 39.00 C 0.00 0.00 0.00 0.32 -0.20 26 0 0 0
29APR26 40.00 C 0.44 0.44 0.25 0.21 -0.14 27 40 5 +5
29APR26 41.00 C 0.00 0.00 0.00 0.13 -0.10 26 0 56 0
29APR26 42.00 C 0.00 0.00 0.00 0.08 -0.07 27 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 0.05 -0.05 27 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 0.03 -0.03 27 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.69 -0.79 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.74 -0.75 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.75 -0.75 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.76 -0.75 23 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.78 -0.74 25 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.95 -0.60 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.95 -0.64 30 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.94 -0.70 26 0 6 0
28MAY26 30.00 C 0.00 0.00 0.00 5.05 -0.66 25 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 4.23 -0.70 25 0 62 0
28MAY26 32.00 C 0.00 0.00 0.00 3.48 -0.67 25 0 125 0
28MAY26 33.00 C 0.00 0.00 0.00 2.72 -0.71 24 0 70 0
28MAY26 34.00 C 0.00 0.00 0.00 2.15 -0.56 24 0 24 0
28MAY26 35.00 C 0.00 0.00 0.00 1.68 -0.49 25 0 80 0
28MAY26 36.00 C 1.74 1.74 1.74 1.29 -0.43 25 14 69 0
28MAY26 37.00 C 0.00 0.00 0.00 0.98 -0.39 26 0 1 0
28MAY26 38.00 C 1.08 1.08 1.01 0.73 -0.34 26 5 1 -4
28MAY26 39.00 C 0.00 0.00 0.00 0.53 -0.28 26 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.37 -0.23 26 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.26 -0.17 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.17 -0.14 26 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 0.12 -0.10 26 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.08 -0.07 26 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 17.21 -0.75 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 16.72 -0.74 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.22 -0.74 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.73 -0.74 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.23 -0.74 35 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.73 -0.74 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.74 -0.74 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.75 -0.74 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.74 -0.80 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 10.77 -0.79 28 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 9.76 -0.99 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 8.80 -0.74 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.95 -0.60 33 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 6.95 -0.76 29 0 54 0
29JUN26 29.00 C 0.00 0.00 0.00 5.94 -0.83 25 0 0 0
29JUN26 30.00 C 4.95 4.95 4.95 5.24 -0.54 29 1 32 0
29JUN26 31.00 C 0.00 0.00 0.00 4.26 -0.70 25 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 3.52 -0.66 25 0 30 0
29JUN26 33.00 C 3.48 3.48 3.48 2.85 -0.63 25 2 246 -2
29JUN26 34.00 C 0.00 0.00 0.00 2.27 -0.58 25 0 331 0
29JUN26 35.00 C 2.15 2.15 2.15 1.80 -0.48 26 15 186 -15
29JUN26 36.00 C 0.00 0.00 0.00 1.41 -0.44 26 0 96 0
29JUN26 37.00 C 0.00 0.00 0.00 1.06 -0.42 26 0 45 0
29JUN26 38.00 C 0.91 0.91 0.91 0.79 -0.35 26 1 54 +1
29JUN26 39.00 C 0.00 0.00 0.00 0.58 -0.29 26 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.42 -0.23 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.30 -0.19 26 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.21 -0.15 26 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.15 -0.11 26 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.10 -0.09 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.22 -0.74 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.73 -0.74 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.23 -0.74 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.73 -0.74 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.74 -0.74 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.75 -0.74 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.76 -0.78 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.77 -0.79 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.79 -0.96 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.93 -0.62 31 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 7.95 -0.65 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.95 -0.76 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.94 -0.83 21 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 5.24 -0.61 25 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 4.49 -0.67 25 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 3.69 -0.76 24 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 3.11 -0.69 24 0 187 0
29SEP26 34.00 C 0.00 0.00 0.00 2.60 -0.62 24 0 165 0
29SEP26 35.00 C 0.00 0.00 0.00 2.15 -0.50 24 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 1.77 -0.45 25 0 96 0
29SEP26 37.00 C 0.00 0.00 0.00 1.47 -0.40 25 0 105 0
29SEP26 38.00 C 0.00 0.00 0.00 1.23 -0.36 25 0 31 0
29SEP26 39.00 C 0.00 0.00 0.00 1.00 -0.35 25 0 35 0
29SEP26 40.00 C 0.00 0.00 0.00 0.81 -0.29 25 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.65 -0.26 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.51 -0.22 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.40 -0.20 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.31 -0.16 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 15.23 -0.74 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 14.73 -0.74 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.74 -0.74 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.75 -0.74 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.76 -0.78 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.77 -0.79 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.80 -0.95 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.93 -0.66 27 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 7.95 -0.65 25 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 7.02 -0.69 24 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 6.19 -0.71 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.27 -0.69 22 0 4 0
30DEC26 31.00 C 0.00 0.00 0.00 4.73 -0.65 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.09 -0.64 24 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 3.43 -0.71 23 0 30 0
30DEC26 34.00 C 3.30 3.30 3.30 2.95 -0.64 23 2 2 0
30DEC26 35.00 C 0.00 0.00 0.00 2.52 -0.51 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 2.15 -0.47 23 0 14 0
30DEC26 37.00 C 0.00 0.00 0.00 1.87 -0.39 24 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.62 -0.34 24 0 66 0
30DEC26 39.00 C 0.00 0.00 0.00 1.38 -0.34 24 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 1.15 -0.35 24 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.96 -0.30 24 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.80 -0.28 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.64 -0.26 24 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.53 -0.21 24 0 0 0
TOTAL CALL 843 10,048 +33
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 449 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 430 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 413 0 65 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 379 0 15 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 346 0 65 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 315 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 257 0 85 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 229 0 45 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 201 0 40 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 174 0 2,237 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 148 0 141 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 123 0 264 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 98 0 271 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 178 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
26FEB26 34.00 P 0.03 0.14 0.03 0.05 +0.01 32 259 233 +156
26FEB26 35.00 P 0.20 0.57 0.15 0.52 +0.28 35 612 120 +50
26FEB26 36.00 P 0.00 0.00 0.00 1.46 +0.63 56 0 21 -9
26FEB26 37.00 P 1.67 1.67 1.67 2.42 +0.68 0 15 30 +15
26FEB26 38.00 P 0.00 0.00 0.00 3.42 +0.74 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 4.42 +0.74 0 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 5.42 +0.74 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 6.42 +0.74 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 7.42 +0.74 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 8.42 +0.74 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 9.42 +0.74 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 103 0 65 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 4 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 62 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 127 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 55 0 310 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 244 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 23 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 151 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4,122 0
30MAR26 29.00 P 0.00 0.00 0.00 0.02 0.00 28 0 124 0
30MAR26 30.00 P 0.00 0.00 0.00 0.05 0.00 28 0 101 0
30MAR26 31.00 P 0.00 0.00 0.00 0.13 +0.03 28 0 141 0
30MAR26 32.00 P 0.00 0.00 0.00 0.26 +0.06 28 0 140 0
30MAR26 33.00 P 0.40 0.50 0.40 0.50 +0.11 28 73 226 +35
30MAR26 34.00 P 0.79 0.89 0.79 0.89 +0.22 29 32 110 +32
30MAR26 35.00 P 1.03 1.37 1.02 1.39 +0.27 29 37 58 +32
30MAR26 36.00 P 1.55 2.01 1.55 2.05 +0.38 29 61 121 +59
30MAR26 37.00 P 2.18 2.23 2.18 2.73 +0.38 28 17 75 +15
30MAR26 38.00 P 0.00 0.00 0.00 3.57 +0.55 28 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 4.61 +0.75 35 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 5.60 +0.84 39 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 6.61 +0.82 44 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 7.42 +0.68 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 8.42 +0.60 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 9.42 +0.71 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29APR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 31 0
29APR26 29.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 70 0
29APR26 30.00 P 0.00 0.00 0.00 0.15 +0.03 26 0 114 0
29APR26 31.00 P 0.00 0.00 0.00 0.28 +0.05 26 0 315 0
29APR26 32.00 P 0.00 0.00 0.00 0.48 +0.09 26 0 507 0
29APR26 33.00 P 0.75 0.75 0.75 0.77 +0.15 26 1 40 0
29APR26 34.00 P 0.91 1.17 0.91 1.18 +0.23 26 23 50 +12
29APR26 35.00 P 1.63 1.63 1.63 1.71 +0.29 27 1 17 +1
29APR26 36.00 P 2.28 2.28 2.28 2.35 +0.36 27 15 46 +15
29APR26 37.00 P 0.00 0.00 0.00 3.07 +0.45 28 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 3.76 +0.50 26 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.74 +0.70 30 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.60 +0.71 30 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.62 +0.70 34 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.60 +0.77 37 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.42 +0.60 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.42 +0.69 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 26 0 4 0
28MAY26 27.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.08 0.00 26 0 82 0
28MAY26 29.00 P 0.00 0.00 0.00 0.15 +0.02 25 0 46 0
28MAY26 30.00 P 0.20 0.20 0.20 0.26 +0.03 25 1 69 0
28MAY26 31.00 P 0.00 0.00 0.00 0.42 +0.04 25 0 49 0
28MAY26 32.00 P 0.63 0.63 0.63 0.66 +0.07 25 1 100 +1
28MAY26 33.00 P 0.00 0.00 0.00 1.02 +0.16 26 0 63 0
28MAY26 34.00 P 1.34 1.42 1.34 1.43 +0.22 26 32 98 +2
28MAY26 35.00 P 0.00 0.00 0.00 1.96 +0.27 26 0 1 0
28MAY26 36.00 P 2.18 2.18 2.18 2.58 +0.32 27 15 15 +9
28MAY26 37.00 P 0.00 0.00 0.00 3.18 +0.28 26 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 3.92 +0.33 25 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 4.75 +0.50 26 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.60 +0.55 26 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.70 +0.67 31 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.67 +0.74 33 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.55 +0.71 32 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.65 +0.87 38 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 66 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 26 0 131 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 0.00 25 0 23 0
29JUN26 26.00 P 0.00 0.00 0.00 0.08 0.00 25 0 74 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 0.00 25 0 108 0
29JUN26 28.00 P 0.00 0.00 0.00 0.24 +0.02 25 0 31 0
29JUN26 29.00 P 0.00 0.00 0.00 0.39 +0.04 25 0 47 0
29JUN26 30.00 P 0.00 0.00 0.00 0.60 +0.06 25 0 81 0
29JUN26 31.00 P 0.00 0.00 0.00 0.87 +0.09 25 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 1.22 +0.13 25 0 225 0
29JUN26 33.00 P 0.00 0.00 0.00 1.65 +0.18 25 0 320 0
29JUN26 34.00 P 1.80 1.80 1.80 2.17 +0.24 25 15 300 0
29JUN26 35.00 P 0.00 0.00 0.00 2.79 +0.32 25 0 146 0
29JUN26 36.00 P 2.93 3.11 2.93 3.50 +0.39 26 90 120 +45
29JUN26 37.00 P 0.00 0.00 0.00 4.25 +0.43 26 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.96 +0.41 25 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 5.97 +0.64 28 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.69 +0.54 25 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.64 +0.63 26 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.55 +0.64 26 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.67 +0.85 32 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.66 +0.91 34 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 0.00 26 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 0.00 25 0 131 0
29SEP26 24.00 P 0.00 0.00 0.00 0.09 0.00 25 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.15 0.00 25 0 1 0
29SEP26 26.00 P 0.00 0.00 0.00 0.23 +0.01 25 0 16 0
29SEP26 27.00 P 0.00 0.00 0.00 0.35 +0.02 25 0 19 0
29SEP26 28.00 P 0.00 0.00 0.00 0.51 +0.03 25 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 0.73 +0.06 25 0 83 0
29SEP26 30.00 P 0.91 0.91 0.91 0.99 +0.08 25 2 84 0
29SEP26 31.00 P 0.00 0.00 0.00 1.31 +0.10 25 0 137 0
29SEP26 32.00 P 1.74 1.74 1.74 1.74 +0.18 25 2 47 +2
29SEP26 33.00 P 0.00 0.00 0.00 2.24 +0.24 25 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 2.78 +0.26 25 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 3.41 +0.31 26 0 135 0
29SEP26 36.00 P 0.00 0.00 0.00 4.06 +0.34 26 0 45 0
29SEP26 37.00 P 0.00 0.00 0.00 4.78 +0.50 26 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.54 +0.44 27 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.34 +0.47 27 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.19 +0.52 28 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.07 +0.57 28 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.95 +0.60 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.91 +0.60 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.86 +0.74 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.10 0.00 24 0 45 0
30DEC26 24.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 57 0
30DEC26 25.00 P 0.00 0.00 0.00 0.23 0.00 24 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.34 +0.01 23 0 7 0
30DEC26 27.00 P 0.00 0.00 0.00 0.49 +0.02 23 0 7 0
30DEC26 28.00 P 0.00 0.00 0.00 0.68 +0.03 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 0.92 +0.05 23 0 22 0
30DEC26 30.00 P 1.15 1.15 1.15 1.21 +0.07 23 15 38 +11
30DEC26 31.00 P 0.00 0.00 0.00 1.58 +0.14 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.02 +0.20 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.51 +0.19 24 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 3.07 +0.23 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.66 +0.24 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 4.31 +0.29 25 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.00 +0.33 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.73 +0.36 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.53 +0.43 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.35 +0.46 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.20 +0.70 26 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.95 +0.60 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.91 +0.60 27 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.86 +0.74 28 0 0 0
TOTAL PUT 1,319 15,293 +483
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$ 5.61
26FEB26 4.20 C 0.00 0.00 0.00 1.42 -0.04 299 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 1.32 -0.04 278 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 1.12 -0.04 238 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 1.02 -0.04 218 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.92 -0.04 198 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.83 -0.03 209 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.72 -0.04 159 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 0.62 -0.04 139 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.37 -0.04 90 0 30 0
26FEB26 5.50 C 0.00 0.00 0.00 0.13 -0.04 50 0 300 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 -0.02 44 0 693 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 6,935 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 130 0 179 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 166 0 324 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 200 0 273 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 230 0 60 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 260 0 90 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 287 0 90 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 313 0 60 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 338 0 30 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 362 0 30 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 385 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 407 0 30 0
30MAR26 3.40 C 0.00 0.00 0.00 2.22 -0.05 64 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.12 -0.05 59 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.02 -0.05 55 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.93 -0.04 72 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.83 -0.04 68 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.72 -0.05 35 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.63 -0.04 60 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 1.53 -0.04 56 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 1.43 -0.04 52 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 1.33 -0.04 48 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 1.23 -0.04 44 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.14 -0.04 47 0 2 0
30MAR26 4.60 C 0.00 0.00 0.00 1.04 -0.04 43 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 0.94 -0.04 39 0 2 0
30MAR26 4.80 C 0.00 0.00 0.00 0.85 -0.04 40 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.76 -0.04 39 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 0.66 -0.04 35 0 339 0
30MAR26 5.25 C 0.00 0.00 0.00 0.47 -0.03 36 0 722 0
30MAR26 5.50 C 0.00 0.00 0.00 0.31 -0.02 36 0 695 0
30MAR26 5.75 C 0.00 0.00 0.00 0.18 -0.02 34 0 1,002 0
30MAR26 6.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 895 0
30MAR26 6.25 C 0.08 0.08 0.06 0.06 0.00 36 365 1,156 +363
30MAR26 6.50 C 0.04 0.04 0.04 0.03 0.00 36 8 221 +8
30MAR26 6.75 C 0.00 0.00 0.00 0.02 0.00 39 0 202 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 217 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 183 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 95 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 66 0 280 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.45 -0.04 43 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.35 -0.04 40 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.26 -0.04 41 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.16 -0.04 38 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.07 -0.04 38 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.98 -0.04 37 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.90 -0.03 38 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.80 -0.03 34 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.72 -0.04 34 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.53 -0.03 33 0 60 0
29APR26 5.50 C 0.00 0.00 0.00 0.37 -0.04 32 0 740 0
29APR26 5.75 C 0.00 0.00 0.00 0.26 -0.02 33 0 1,564 0
29APR26 6.00 C 0.00 0.00 0.00 0.17 -0.02 33 0 178 0
29APR26 6.25 C 0.00 0.00 0.00 0.11 -0.01 33 0 704 0
29APR26 6.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 135 0
29APR26 6.75 C 0.00 0.00 0.00 0.04 -0.01 33 0 75 0
29APR26 7.00 C 0.00 0.00 0.00 0.03 0.00 35 0 57 0
29APR26 7.25 C 0.00 0.00 0.00 0.02 0.00 36 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 150 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.46 -0.04 36 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.37 -0.04 37 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.30 -0.01 41 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.18 -0.04 34 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.10 -0.03 35 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.00 -0.05 32 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.92 -0.06 33 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.85 -0.02 34 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.73 -0.07 28 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 0.58 -0.03 31 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.43 -0.02 31 0 510 0
28MAY26 5.75 C 0.00 0.00 0.00 0.31 -0.04 31 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.22 -0.03 31 0 90 0
28MAY26 6.25 C 0.00 0.00 0.00 0.15 -0.03 31 0 90 0
28MAY26 6.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 90 0
28MAY26 6.75 C 0.00 0.00 0.00 0.07 -0.01 32 0 90 0
28MAY26 7.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 60 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 -0.01 32 0 90 0
28MAY26 7.50 C 0.05 0.05 0.05 0.02 -0.01 33 30 30 +30
28MAY26 7.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.77 -0.04 39 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.68 -0.03 39 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 1.58 -0.03 37 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.49 -0.03 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.40 -0.03 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.30 -0.04 34 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.19 -0.05 29 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.12 -0.04 32 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.04 -0.02 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.95 -0.04 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.87 -0.03 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.79 -0.04 30 0 14 0
29JUN26 5.25 C 0.00 0.00 0.00 0.62 -0.03 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.49 -0.02 31 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.36 -0.03 30 0 98 0
29JUN26 6.00 C 0.31 0.31 0.28 0.28 -0.02 31 65 350 +65
29JUN26 6.25 C 0.00 0.00 0.00 0.21 -0.02 32 0 466 0
29JUN26 6.50 C 0.00 0.00 0.00 0.15 -0.02 32 0 899 0
29JUN26 6.75 C 0.00 0.00 0.00 0.11 -0.01 32 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 405 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 -0.01 31 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 33 0 60 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 -0.01 31 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 62 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.50 -0.02 39 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.40 -0.04 36 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.30 -0.04 34 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.22 -0.03 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.14 -0.03 35 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.05 -0.04 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.98 -0.03 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.90 -0.03 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.83 -0.03 33 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 0.66 -0.03 32 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.52 -0.03 32 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.40 -0.03 31 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 -0.02 31 0 208 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 -0.01 32 0 36 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 -0.01 31 0 33 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.01 31 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 190 0
29SEP26 7.25 C 0.00 0.00 0.00 0.08 0.00 32 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 0.00 32 0 70 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 92 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.51 -0.03 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.41 -0.04 34 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.34 -0.04 36 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.25 -0.04 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.17 -0.04 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.07 -0.05 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.01 -0.04 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.94 -0.03 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.87 -0.03 32 0 5 0
30DEC26 5.25 C 0.00 0.00 0.00 0.72 -0.03 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.59 -0.02 32 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 -0.02 31 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.39 -0.02 31 0 174 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 -0.02 31 0 203 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 -0.02 31 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.01 31 0 11 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.01 31 0 87 0
30DEC26 7.25 C 0.00 0.00 0.00 0.13 -0.01 31 0 120 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 0.00 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 0.07 -0.01 31 0 49 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
TOTAL CALL 468 27,369 +466
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 219 0 1 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 199 0 1 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 180 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 161 0 60 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 141 0 140 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 493 0
26FEB26 5.50 P 0.01 0.01 0.01 0.02 0.00 51 20 408 -1
26FEB26 5.75 P 0.10 0.10 0.09 0.15 +0.03 45 120 251 -97
26FEB26 6.00 P 0.32 0.32 0.32 0.39 +0.04 0 4 75 -80
26FEB26 6.25 P 0.00 0.00 0.00 0.64 +0.03 0 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.89 +0.04 0 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 3.14 +0.04 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 45 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 38 0 105 0
30MAR26 4.70 P 0.01 0.01 0.01 0.01 0.00 35 20 295 +20
30MAR26 4.80 P 0.00 0.00 0.00 0.02 0.00 37 0 247 0
30MAR26 4.90 P 0.02 0.02 0.02 0.03 0.00 37 10 225 +10
30MAR26 5.00 P 0.00 0.00 0.00 0.04 0.00 35 0 206 0
30MAR26 5.25 P 0.00 0.00 0.00 0.08 0.00 33 0 519 0
30MAR26 5.50 P 0.14 0.14 0.13 0.17 +0.01 34 11 1,406 +11
30MAR26 5.75 P 0.00 0.00 0.00 0.30 +0.02 33 0 421 0
30MAR26 6.00 P 0.42 0.42 0.42 0.49 +0.04 37 4 183 +4
30MAR26 6.25 P 0.00 0.00 0.00 0.68 +0.02 35 0 79 0
30MAR26 6.50 P 0.00 0.00 0.00 0.91 +0.03 37 0 112 0
30MAR26 6.75 P 0.00 0.00 0.00 1.14 +0.02 0 0 70 0
30MAR26 7.00 P 0.00 0.00 0.00 1.39 +0.04 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 1.65 +0.05 50 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.39 +0.04 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 33 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 +0.01 35 0 65 0
29APR26 4.70 P 0.00 0.00 0.00 0.04 +0.01 35 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.05 +0.01 34 0 73 0
29APR26 4.90 P 0.05 0.05 0.05 0.06 0.00 33 3 117 +3
29APR26 5.00 P 0.00 0.00 0.00 0.08 0.00 33 0 112 0
29APR26 5.25 P 0.00 0.00 0.00 0.14 +0.01 32 0 115 0
29APR26 5.50 P 0.20 0.20 0.20 0.24 +0.01 32 5 350 +5
29APR26 5.75 P 0.00 0.00 0.00 0.37 +0.02 32 0 454 0
29APR26 6.00 P 0.50 0.50 0.50 0.53 +0.03 32 3 130 0
29APR26 6.25 P 0.00 0.00 0.00 0.73 +0.03 34 0 51 0
29APR26 6.50 P 0.00 0.00 0.00 0.91 0.00 28 0 62 0
29APR26 6.75 P 0.00 0.00 0.00 1.16 +0.04 33 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.41 +0.04 38 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.65 +0.04 39 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.90 +0.05 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.39 +0.04 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 29 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 31 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.03 0.00 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 0.05 -0.01 31 0 90 0
28MAY26 4.80 P 0.00 0.00 0.00 0.07 0.00 32 0 92 0
28MAY26 4.90 P 0.00 0.00 0.00 0.09 +0.01 32 0 74 0
28MAY26 5.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 101 0
28MAY26 5.25 P 0.00 0.00 0.00 0.17 0.00 30 0 540 0
28MAY26 5.50 P 0.00 0.00 0.00 0.28 +0.01 31 0 515 0
28MAY26 5.75 P 0.00 0.00 0.00 0.41 +0.01 31 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.56 +0.02 30 0 30 0
28MAY26 6.25 P 0.00 0.00 0.00 0.73 -0.01 29 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.97 +0.03 33 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.16 0.00 29 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.43 +0.04 37 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.65 +0.03 34 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.90 +0.04 37 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.39 +0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.89 +0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.14 +0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.39 +0.04 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 +0.01 31 0 97 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 +0.01 32 0 39 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 32 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 0.00 32 0 49 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 0.00 31 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 0.00 0.00 0.00 0.10 0.00 32 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.12 0.00 31 0 69 0
29JUN26 5.00 P 0.00 0.00 0.00 0.15 +0.01 32 0 93 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 +0.01 31 0 129 0
29JUN26 5.50 P 0.00 0.00 0.00 0.34 +0.01 32 0 182 0
29JUN26 5.75 P 0.00 0.00 0.00 0.48 +0.02 32 0 120 0
29JUN26 6.00 P 0.00 0.00 0.00 0.64 +0.02 33 0 120 0
29JUN26 6.25 P 0.00 0.00 0.00 0.82 +0.02 33 0 120 0
29JUN26 6.50 P 0.00 0.00 0.00 1.02 +0.03 34 0 60 0
29JUN26 6.75 P 0.00 0.00 0.00 1.23 +0.03 35 0 424 0
29JUN26 7.00 P 0.00 0.00 0.00 1.46 +0.03 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.70 +0.03 39 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.95 +0.04 42 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 2.18 +0.03 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.43 +0.05 46 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.65 +0.02 42 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.90 +0.03 44 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.15 +0.04 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.40 +0.04 49 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.01 30 0 11 0
29SEP26 4.30 P 0.00 0.00 0.00 0.11 0.00 30 0 39 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.01 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 0.00 30 0 27 0
29SEP26 4.60 P 0.00 0.00 0.00 0.19 +0.01 30 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.26 +0.01 30 0 9 0
29SEP26 4.90 P 0.00 0.00 0.00 0.30 +0.01 30 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.34 +0.01 30 0 65 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 +0.02 30 0 121 0
29SEP26 5.50 P 0.00 0.00 0.00 0.59 +0.02 29 0 131 0
29SEP26 5.75 P 0.00 0.00 0.00 0.75 +0.02 29 0 322 0
29SEP26 6.00 P 0.80 0.92 0.80 0.92 +0.03 29 2 287 +1
29SEP26 6.25 P 0.00 0.00 0.00 1.10 0.00 28 0 143 0
29SEP26 6.50 P 0.00 0.00 0.00 1.31 +0.02 28 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.54 +0.03 30 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.76 +0.03 29 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.98 +0.02 28 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.21 +0.02 26 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.45 +0.03 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.68 +0.03 0 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.92 +0.04 0 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 3.16 +0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.40 +0.03 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.64 +0.03 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.14 0.00 30 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.17 +0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 +0.01 30 0 17 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.01 30 0 27 0
30DEC26 4.60 P 0.24 0.24 0.24 0.25 0.00 30 3 61 -3
30DEC26 4.70 P 0.00 0.00 0.00 0.29 +0.01 30 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.33 +0.01 30 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 +0.01 30 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 +0.01 30 0 147 0
30DEC26 5.25 P 0.00 0.00 0.00 0.53 +0.02 30 0 20 0
30DEC26 5.50 P 0.66 0.66 0.66 0.67 +0.02 30 100 181 +100
30DEC26 5.75 P 0.00 0.00 0.00 0.82 +0.02 29 0 121 0
30DEC26 6.00 P 0.00 0.00 0.00 0.98 +0.01 29 0 48 0
30DEC26 6.25 P 0.00 0.00 0.00 1.17 +0.01 29 0 61 0
30DEC26 6.50 P 0.00 0.00 0.00 1.38 +0.02 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.59 +0.03 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.80 +0.02 30 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 2.02 +0.02 29 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.24 +0.02 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.47 +0.02 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.70 +0.02 26 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.94 +0.04 25 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.17 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.41 +0.04 0 0 0 0
TOTAL PUT 305 18,178 -27
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$ 102.80
26FEB26 48.00 C 0.00 0.00 0.00 54.90 +1.50 643 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 54.89 +2.48 960 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 52.80 +1.39 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 50.30 +1.39 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 48.44 +1.54 737 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 45.30 +1.39 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 43.16 +1.26 578 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 41.51 +2.60 705 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 38.16 +1.75 503 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 35.95 +1.94 529 0 1 0
26FEB26 70.00 C 32.00 32.00 32.00 33.79 +2.38 544 1 39 0
26FEB26 72.50 C 29.00 29.00 29.00 30.31 +1.40 225 1 371 0
26FEB26 75.00 C 0.00 0.00 0.00 27.82 +1.41 229 0 19 0
26FEB26 77.50 C 0.00 0.00 0.00 25.31 +1.40 183 0 99 0
26FEB26 80.00 C 21.84 21.84 21.84 23.32 +1.91 330 1 95 0
26FEB26 82.50 C 0.00 0.00 0.00 20.92 +2.01 311 0 35 0
26FEB26 85.00 C 0.00 0.00 0.00 18.34 +1.92 268 0 1,009 0
26FEB26 87.50 C 0.00 0.00 0.00 15.71 +1.37 220 0 92 0
26FEB26 90.00 C 0.00 0.00 0.00 13.19 +1.73 187 0 96 0
26FEB26 92.50 C 12.81 12.81 12.81 10.31 +1.25 72 2 64 -2
26FEB26 95.00 C 8.92 9.20 8.92 7.84 +1.17 75 5 71 -2
26FEB26 97.50 C 4.69 6.58 4.69 5.48 +0.79 76 6 28 -5
26FEB26 100.00 C 3.90 5.10 3.06 3.47 +0.42 80 30 180 +13
26FEB26 102.50 C 2.37 3.20 1.85 1.85 -0.01 78 16 110 +2
26FEB26 105.00 C 1.97 2.12 0.87 0.82 -0.26 78 36 76 -3
26FEB26 107.50 C 0.60 1.04 0.33 0.29 -0.25 77 46 107 +12
26FEB26 110.00 C 0.32 0.38 0.20 0.09 -0.16 78 35 113 -29
26FEB26 112.50 C 0.16 0.16 0.16 0.02 -0.09 77 1 29 0
26FEB26 115.00 C 0.04 0.04 0.04 0.01 -0.03 85 3 58 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 -0.01 100 0 67 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 114 0 136 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 127 0 55 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 140 0 38 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 152 0 55 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 165 0 64 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 176 0 99 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 188 0 37 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 199 0 46 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 210 0 4 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 221 0 20 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 231 0 71 0
30MAR26 18.50 C 0.00 0.00 0.00 84.32 +1.23 0 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 83.85 +0.94 162 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 83.35 +1.40 140 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 83.05 +1.60 256 0 6 0
30MAR26 21.00 C 0.00 0.00 0.00 83.04 +2.52 345 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 80.97 +1.51 223 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 80.51 +1.46 287 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 80.05 +1.93 316 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 78.51 +2.04 271 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 77.51 +1.68 263 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 76.51 +2.04 256 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 75.52 +2.05 250 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 73.87 +1.39 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 73.28 +1.37 218 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 72.55 +2.07 233 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 70.88 +1.40 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 70.53 +1.61 220 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 69.53 +2.04 214 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 67.92 +0.92 135 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 67.32 +1.83 189 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 67.31 +2.34 236 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 64.90 +1.08 102 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 64.33 +1.63 176 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 63.56 +1.95 186 0 1 0
30MAR26 41.00 C 0.00 0.00 0.00 61.82 +1.31 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 60.91 +1.40 91 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 60.39 +1.88 163 0 73 0
30MAR26 44.00 C 0.00 0.00 0.00 59.29 +1.30 152 0 56 0
30MAR26 45.00 C 0.00 0.00 0.00 57.92 +1.40 89 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 56.84 +1.43 0 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 56.34 +1.18 144 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 55.57 +2.04 153 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 54.89 +1.60 163 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 53.41 +1.75 138 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 51.54 +2.52 154 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 48.44 +1.54 122 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 45.46 +1.08 69 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 43.16 +1.26 92 0 20 0
30MAR26 62.50 C 0.00 0.00 0.00 41.51 +1.89 119 0 16 0
30MAR26 65.00 C 0.00 0.00 0.00 38.56 +1.67 97 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 35.96 +1.36 87 0 51 0
30MAR26 70.00 C 0.00 0.00 0.00 33.84 +1.39 92 0 66 0
30MAR26 72.50 C 0.00 0.00 0.00 31.61 +1.47 91 0 89 0
30MAR26 75.00 C 0.00 0.00 0.00 28.91 +1.45 80 0 55 0
30MAR26 77.50 C 0.00 0.00 0.00 26.25 +1.86 69 0 539 0
30MAR26 80.00 C 0.00 0.00 0.00 23.64 +0.68 61 0 75 0
30MAR26 82.50 C 0.00 0.00 0.00 22.19 +2.00 73 0 7 0
30MAR26 85.00 C 0.00 0.00 0.00 19.62 +1.39 65 0 33 0
30MAR26 87.50 C 0.00 0.00 0.00 16.98 +0.38 56 0 67 0
30MAR26 90.00 C 0.00 0.00 0.00 15.50 +1.06 62 0 45 0
30MAR26 92.50 C 0.00 0.00 0.00 14.22 +1.00 67 0 24 0
30MAR26 95.00 C 0.00 0.00 0.00 12.53 +1.15 66 0 102 0
30MAR26 97.50 C 11.10 11.55 9.65 10.46 +0.49 61 6 21 0
30MAR26 100.00 C 10.00 10.20 10.00 9.56 +0.84 65 15 107 -7
30MAR26 102.50 C 8.90 8.90 8.00 8.07 +0.16 63 6 104 +5
30MAR26 105.00 C 6.80 7.20 6.50 7.04 +0.20 64 9 127 -2
30MAR26 107.50 C 6.77 6.77 6.12 6.10 +0.26 64 5 67 +1
30MAR26 110.00 C 6.09 6.32 4.95 5.19 +0.03 64 14 173 -3
30MAR26 112.50 C 5.20 5.23 4.66 4.40 -0.01 64 3 60 0
30MAR26 115.00 C 3.75 4.98 3.75 3.71 -0.04 64 15 55 0
30MAR26 117.50 C 4.11 4.11 3.96 3.11 -0.06 64 2 107 0
30MAR26 120.00 C 3.45 3.67 3.28 2.59 -0.09 63 14 139 +1
30MAR26 122.50 C 0.00 0.00 0.00 2.15 -0.10 63 0 35 0
30MAR26 125.00 C 2.07 2.73 2.07 1.78 -0.10 63 23 50 +11
30MAR26 127.50 C 0.00 0.00 0.00 1.47 -0.10 63 0 59 0
30MAR26 130.00 C 1.80 1.95 1.76 1.20 -0.11 63 4 69 +1
30MAR26 132.50 C 1.52 1.60 1.51 0.98 -0.11 63 17 93 +8
30MAR26 135.00 C 1.35 1.35 1.35 0.80 -0.10 63 10 10 +10
30MAR26 137.50 C 0.00 0.00 0.00 0.65 -0.09 63 0 19 0
30MAR26 140.00 C 1.19 1.19 1.19 0.51 -0.10 63 2 12 +2
30MAR26 142.50 C 0.00 0.00 0.00 0.42 -0.08 63 0 0 0
30MAR26 145.00 C 0.86 1.00 0.86 0.34 -0.07 63 5 107 +5
29APR26 52.50 C 0.00 0.00 0.00 51.54 +2.11 109 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 48.44 +1.47 84 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 46.25 +1.71 88 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 43.16 +0.48 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 41.51 +1.89 83 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 38.56 +1.09 66 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 36.68 +1.88 75 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 33.97 +0.92 66 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 31.74 +1.05 65 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 29.69 +1.30 67 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 27.58 +1.20 66 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 24.84 +0.47 58 0 43 0
29APR26 82.50 C 0.00 0.00 0.00 23.97 +2.29 69 0 130 0
29APR26 85.00 C 0.00 0.00 0.00 20.98 +0.34 59 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 19.62 +0.71 62 0 130 0
29APR26 90.00 C 0.00 0.00 0.00 17.49 +0.77 59 0 130 0
29APR26 92.50 C 0.00 0.00 0.00 15.96 +0.34 59 0 75 0
29APR26 95.00 C 16.00 16.00 16.00 14.96 +1.08 63 1 57 -1
29APR26 97.50 C 0.00 0.00 0.00 13.19 +0.42 60 0 60 0
29APR26 100.00 C 12.67 12.67 12.67 12.32 +0.70 63 15 69 +15
29APR26 102.50 C 0.00 0.00 0.00 11.20 +0.62 63 0 53 0
29APR26 105.00 C 10.08 10.08 10.08 10.10 +0.37 63 2 40 0
29APR26 107.50 C 0.00 0.00 0.00 9.18 +0.40 64 0 49 0
29APR26 110.00 C 0.00 0.00 0.00 8.34 +0.36 64 0 31 0
29APR26 112.50 C 0.00 0.00 0.00 7.47 +0.32 64 0 8 0
29APR26 115.00 C 0.00 0.00 0.00 6.67 +0.27 64 0 102 0
29APR26 117.50 C 7.11 7.11 7.11 5.95 +0.23 64 1 21 0
29APR26 120.00 C 0.00 0.00 0.00 5.30 +0.20 64 0 47 0
29APR26 122.50 C 0.00 0.00 0.00 4.71 +0.17 64 0 4 0
29APR26 125.00 C 0.00 0.00 0.00 4.18 +0.14 64 0 7 0
29APR26 127.50 C 0.00 0.00 0.00 3.71 +0.13 64 0 14 0
29APR26 130.00 C 4.50 4.50 4.50 3.18 0.00 63 1 10 -1
29APR26 132.50 C 0.00 0.00 0.00 2.81 0.00 63 0 4 0
29APR26 135.00 C 0.00 0.00 0.00 2.48 -0.01 63 0 4 0
29APR26 137.50 C 0.00 0.00 0.00 2.19 -0.01 63 0 3 0
29APR26 140.00 C 0.00 0.00 0.00 1.98 +0.10 63 0 1 0
29APR26 142.50 C 0.00 0.00 0.00 1.69 +0.03 63 0 0 0
29APR26 145.00 C 2.50 2.50 2.50 1.49 +0.03 63 2 4 +2
28MAY26 72.50 C 0.00 0.00 0.00 32.61 +0.79 63 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 30.84 +1.44 65 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 28.27 +0.97 60 0 0 0
28MAY26 80.00 C 27.00 27.00 27.00 26.60 +0.51 62 2 2 +2
28MAY26 82.50 C 0.00 0.00 0.00 25.05 +0.95 64 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 23.25 +1.04 63 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 21.08 +0.58 60 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 20.07 +0.81 63 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 18.57 +0.96 63 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.36 +0.90 64 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 16.15 +1.00 65 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 14.82 +0.73 64 0 3 0
28MAY26 102.50 C 0.00 0.00 0.00 13.74 +0.66 64 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 12.65 +0.51 64 0 16 0
28MAY26 107.50 C 0.00 0.00 0.00 11.73 +0.45 65 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 10.89 +0.40 65 0 24 0
28MAY26 112.50 C 0.00 0.00 0.00 10.06 +0.37 65 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 9.23 +0.34 65 0 45 0
28MAY26 117.50 C 0.00 0.00 0.00 8.46 +0.31 65 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 7.74 +0.27 65 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 7.08 +0.24 65 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 6.48 +0.22 65 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 5.92 +0.20 65 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 5.40 +0.17 65 0 5 0
28MAY26 132.50 C 0.00 0.00 0.00 4.93 +0.16 65 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 4.49 +0.13 65 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 4.09 +0.12 65 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 3.62 0.00 64 0 4 0
29JUN26 21.00 C 0.00 0.00 0.00 83.04 +1.92 173 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 81.31 +1.05 133 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 80.51 +1.32 141 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 80.05 +1.93 158 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 78.58 +2.05 135 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 77.51 +1.31 128 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 76.51 +2.04 124 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 75.52 +1.99 121 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 74.64 +1.99 123 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 73.36 +0.97 106 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 72.55 +1.85 112 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 71.62 +2.00 112 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 70.53 +1.61 105 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 69.72 +2.22 109 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 68.73 +1.73 107 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 67.55 +1.52 97 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 67.31 +2.34 117 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 65.60 +1.78 94 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 64.33 +1.24 78 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 63.85 +1.50 97 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 62.84 +2.33 94 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 61.93 +2.16 94 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 60.39 +0.72 72 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 59.29 +1.30 61 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 58.45 +1.33 70 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 57.23 +0.52 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 56.52 +0.70 69 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 55.57 +1.40 69 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 55.31 +2.02 86 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 53.41 +0.47 58 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 51.54 +1.71 73 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 49.12 +1.67 70 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 46.31 +1.68 59 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 45.19 +2.30 76 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 42.05 +1.93 63 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 40.46 +1.93 69 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 37.80 +0.82 63 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 36.36 +2.01 68 0 7 0
29JUN26 72.50 C 0.00 0.00 0.00 33.82 +1.61 63 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 31.42 +1.51 60 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 29.84 +1.43 62 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 27.85 +1.33 60 0 5 0
29JUN26 82.50 C 0.00 0.00 0.00 26.31 +1.07 61 0 2 0
29JUN26 85.00 C 0.00 0.00 0.00 24.41 +1.02 60 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 22.90 +0.84 60 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 21.46 +0.78 61 0 7 0
29JUN26 92.50 C 0.00 0.00 0.00 20.35 +1.11 62 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 18.83 +0.84 61 0 2 0
29JUN26 97.50 C 0.00 0.00 0.00 18.12 +1.31 64 0 1 0
29JUN26 100.00 C 0.00 0.00 0.00 16.51 +0.46 62 0 21 0
29JUN26 102.50 C 0.00 0.00 0.00 15.60 +0.54 63 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.63 +0.49 63 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 13.73 +0.45 64 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 12.89 +0.40 64 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 12.12 +0.40 64 0 11 0
29JUN26 115.00 C 0.00 0.00 0.00 11.31 +0.40 64 0 8 0
29JUN26 117.50 C 0.00 0.00 0.00 10.51 +0.37 64 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 9.77 +0.34 64 0 96 0
29JUN26 122.50 C 0.00 0.00 0.00 9.07 +0.31 64 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 8.42 +0.28 64 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 7.82 +0.27 64 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 7.25 +0.24 64 0 15 0
29JUN26 132.50 C 0.00 0.00 0.00 6.72 +0.22 64 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 6.23 +0.20 64 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 5.61 +0.02 63 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 5.20 +0.01 63 0 3 0
29JUN26 142.50 C 0.00 0.00 0.00 4.81 0.00 63 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 4.46 +0.13 63 0 11 0
29JUN26 147.50 C 0.00 0.00 0.00 4.13 +0.12 63 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 3.82 +0.11 63 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 3.54 +0.10 63 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 3.27 +0.08 63 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 3.03 +0.08 63 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 2.80 +0.07 63 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 2.59 +0.06 63 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 2.40 +0.06 63 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 2.22 +0.05 63 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 2.05 +0.04 63 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 1.90 +0.04 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 1.75 +0.03 63 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 1.62 +0.03 63 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 1.50 +0.03 63 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 1.39 +0.02 63 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 1.28 +0.02 63 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 1.19 +0.02 63 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 1.10 +0.02 63 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 1.02 +0.02 63 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.94 +0.01 63 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.87 +0.01 63 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.80 0.00 63 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 67.31 +2.25 84 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 65.75 +1.02 67 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 64.73 +1.02 65 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 64.14 +1.31 74 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 63.14 +1.88 72 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 62.24 +1.32 72 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 61.36 +1.69 72 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 60.44 +1.71 71 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 59.24 +1.52 66 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 58.24 +1.04 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 57.83 +1.55 72 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 56.48 +1.41 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 55.44 +1.30 62 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 54.63 +1.27 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 53.06 +2.01 70 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 50.56 +1.79 66 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.09 +2.27 71 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 46.37 +1.57 65 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 44.17 +1.13 63 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 42.04 +0.98 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.73 +1.90 65 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.88 +1.64 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.71 +1.24 62 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 34.82 +1.26 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.62 +1.45 63 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 32.06 +1.02 63 0 18 0
29SEP26 82.50 C 0.00 0.00 0.00 30.54 +1.36 63 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 28.90 +1.03 62 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 28.13 +1.49 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.24 +1.06 62 0 26 0
29SEP26 92.50 C 0.00 0.00 0.00 25.18 +1.20 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 23.82 +0.84 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 22.87 +0.79 63 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 21.94 +0.81 64 0 57 0
29SEP26 102.50 C 0.00 0.00 0.00 20.90 +0.80 64 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 19.78 +0.57 63 0 13 0
29SEP26 107.50 C 0.00 0.00 0.00 18.91 +0.53 64 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 18.09 +0.50 64 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.31 +0.46 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.58 +0.44 65 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 15.79 +0.44 65 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 15.01 +0.42 65 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 14.27 +0.39 64 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 13.57 +0.37 64 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 12.90 +0.35 64 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 12.26 +0.33 64 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 11.66 +0.32 64 0 45 0
29SEP26 135.00 C 0.00 0.00 0.00 11.08 +0.29 64 0 105 0
29SEP26 137.50 C 11.12 11.12 11.07 10.54 +0.28 64 24 100 -24
29SEP26 140.00 C 0.00 0.00 0.00 10.02 +0.27 64 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.52 +0.24 64 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.05 +0.23 64 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 8.61 +0.22 64 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.18 +0.20 64 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 7.78 +0.19 64 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 7.40 +0.18 64 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.04 +0.17 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 6.50 -0.04 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 6.18 -0.04 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 5.88 -0.04 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 5.59 -0.04 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.32 -0.04 63 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 5.06 +0.11 63 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 4.81 +0.10 63 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 4.58 +0.09 63 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.36 +0.09 63 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 4.15 +0.08 63 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 3.95 +0.08 63 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 3.76 +0.07 63 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 3.58 -0.04 63 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 3.41 +0.06 63 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 3.25 +0.06 63 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 3.09 +0.05 63 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 2.94 -0.04 63 0 3 0
30DEC26 48.00 C 0.00 0.00 0.00 57.64 +1.32 64 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 56.79 +1.32 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 55.93 +1.37 63 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 53.86 +1.28 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 51.94 +1.40 63 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 50.31 +1.69 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 48.13 +1.44 63 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 46.52 +1.44 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.43 +1.31 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.67 +1.78 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 40.90 +1.37 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.33 +1.03 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.74 +1.21 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.43 +1.37 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.81 +0.97 61 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 33.89 +1.75 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.62 +1.40 63 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 31.02 +0.93 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 29.64 +0.76 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 29.00 +1.33 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.68 +1.06 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 26.84 +1.02 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 25.66 +0.79 63 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 24.73 +0.76 63 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 23.85 +0.76 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 22.90 +0.60 63 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 22.15 +0.62 64 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 21.38 +0.59 64 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.66 +0.57 64 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.91 +0.48 64 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.13 +0.41 64 0 100 0
30DEC26 122.50 C 0.00 0.00 0.00 18.39 +0.40 64 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 17.67 +0.37 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.98 +0.35 64 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 16.32 +0.33 64 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.69 +0.31 64 0 6 0
30DEC26 135.00 C 0.00 0.00 0.00 15.08 +0.29 64 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.50 +0.28 64 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 13.94 +0.26 64 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.41 +0.25 64 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 12.90 +0.24 64 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.40 +0.22 64 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.93 +0.21 64 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 11.48 +0.20 64 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 11.04 +0.19 64 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 10.62 +0.17 64 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 10.22 +0.16 64 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 9.84 +0.16 64 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 9.47 +0.15 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 9.12 +0.14 64 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 8.78 +0.13 64 0 0 0
TOTAL CALL 381 9,271 +11
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 504 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 491 0 38 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 479 0 21 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 448 0 30 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 419 0 51 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 392 0 116 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 365 0 60 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 340 0 171 0
26FEB26 65.00 P 0.01 0.01 0.01 0.01 0.00 314 2 159 +2
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 290 0 55 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 266 0 52 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 244 0 43 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 222 0 41 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 200 0 57 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 180 0 121 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 160 0 82 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 140 0 135 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 -0.01 120 0 72 0
26FEB26 90.00 P 0.05 0.05 0.04 0.01 -0.04 101 12 219 +3
26FEB26 92.50 P 0.04 0.04 0.04 0.01 -0.14 82 2 53 0
26FEB26 95.00 P 0.08 0.08 0.08 0.04 -0.34 77 3 130 -3
26FEB26 97.50 P 0.40 0.50 0.15 0.18 -0.68 77 82 128 +48
26FEB26 100.00 P 0.92 1.00 0.38 0.58 -1.10 75 30 222 +3
26FEB26 102.50 P 1.84 1.84 0.88 1.45 -1.57 74 23 47 -8
26FEB26 105.00 P 2.40 3.08 1.90 2.95 -1.80 74 21 17 -7
26FEB26 107.50 P 5.30 5.30 5.30 4.98 -1.63 76 1 29 0
26FEB26 110.00 P 0.00 0.00 0.00 7.28 -1.66 77 0 38 0
26FEB26 112.50 P 10.33 10.33 10.33 9.71 -1.48 74 1 15 -1
26FEB26 115.00 P 0.00 0.00 0.00 12.20 -1.76 0 0 45 -2
26FEB26 117.50 P 0.00 0.00 0.00 14.70 -1.89 0 0 17 -21
26FEB26 120.00 P 0.00 0.00 0.00 17.60 -1.00 206 0 29 0
26FEB26 122.50 P 18.67 18.67 18.67 19.70 -2.03 0 1 35 0
26FEB26 125.00 P 0.00 0.00 0.00 22.20 -1.40 0 0 9 0
26FEB26 127.50 P 0.00 0.00 0.00 24.70 -2.18 0 0 3 0
26FEB26 130.00 P 0.00 0.00 0.00 27.20 -2.02 0 0 10 0
26FEB26 132.50 P 0.00 0.00 0.00 30.05 -1.06 292 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 32.20 -1.40 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 34.91 -2.18 296 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 37.47 -1.59 325 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 40.07 -2.01 359 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 42.20 -1.92 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 192 0 97 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 189 0 9 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 184 0 3 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 178 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 159 0 10 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 155 0 3 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 150 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 146 0 7 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 143 0 7 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 139 0 19 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 135 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 132 0 4 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 125 0 6 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 122 0 5 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 113 0 16 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 92 0 45 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 500 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 88 0 23 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 5 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 7 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 261 0
30MAR26 62.50 P 0.00 0.00 0.00 0.02 -0.03 63 0 125 0
30MAR26 65.00 P 0.15 0.16 0.15 0.04 -0.04 63 5 120 +4
30MAR26 67.50 P 0.23 0.24 0.23 0.07 -0.07 63 9 74 -9
30MAR26 70.00 P 0.30 0.30 0.23 0.12 -0.10 63 21 660 0
30MAR26 72.50 P 0.00 0.00 0.00 0.21 -0.14 63 0 231 0
30MAR26 75.00 P 0.00 0.00 0.00 0.33 -0.20 63 0 86 0
30MAR26 77.50 P 0.00 0.00 0.00 0.51 -0.25 63 0 70 0
30MAR26 80.00 P 0.82 0.86 0.68 0.75 -0.28 63 3 110 -1
30MAR26 82.50 P 1.10 1.10 1.10 1.00 -0.41 62 2 32 0
30MAR26 85.00 P 1.31 1.31 1.15 1.38 -0.52 62 7 48 0
30MAR26 87.50 P 1.65 1.65 1.65 1.88 -0.60 62 2 82 0
30MAR26 90.00 P 2.20 2.22 2.17 2.48 -0.67 62 5 137 +2
30MAR26 92.50 P 3.09 3.09 2.74 3.18 -0.80 62 11 71 -1
30MAR26 95.00 P 3.50 3.86 3.46 4.00 -0.91 61 9 76 0
30MAR26 97.50 P 5.51 5.51 4.30 4.98 -0.95 61 5 38 -1
30MAR26 100.00 P 5.70 6.17 5.61 6.10 -1.08 61 7 52 0
30MAR26 102.50 P 7.90 7.90 6.82 7.45 -1.14 62 2 28 -1
30MAR26 105.00 P 8.80 8.80 8.30 8.94 -1.23 63 2 29 +1
30MAR26 107.50 P 9.62 9.95 9.62 10.69 -0.94 65 3 27 +1
30MAR26 110.00 P 11.21 11.21 11.20 12.36 -0.80 66 5 43 +5
30MAR26 112.50 P 0.00 0.00 0.00 13.55 -2.04 61 0 18 0
30MAR26 115.00 P 0.00 0.00 0.00 15.63 -1.56 63 0 11 0
30MAR26 117.50 P 0.00 0.00 0.00 18.00 -0.80 68 0 5 0
30MAR26 120.00 P 0.00 0.00 0.00 20.04 -1.22 68 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 21.74 -1.99 65 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 23.55 -1.82 61 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 25.98 -1.25 64 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 28.59 -1.65 69 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 30.59 -1.46 65 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 32.75 -2.42 63 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 34.91 -2.78 57 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 37.87 -1.50 71 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 40.07 -2.55 67 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 42.35 -2.35 63 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 -0.02 63 0 19 0
29APR26 55.00 P 0.00 0.00 0.00 0.06 -0.02 64 0 1 0
29APR26 57.50 P 0.00 0.00 0.00 0.09 -0.04 63 0 0 0
29APR26 60.00 P 0.30 0.30 0.30 0.15 -0.05 63 1 1 +1
29APR26 62.50 P 0.00 0.00 0.00 0.23 -0.07 63 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.35 -0.09 63 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.49 -0.15 63 0 2 0
29APR26 70.00 P 0.00 0.00 0.00 0.70 -0.14 63 0 3 0
29APR26 72.50 P 0.00 0.00 0.00 0.96 -0.21 63 0 168 0
29APR26 75.00 P 0.00 0.00 0.00 1.23 -0.26 63 0 51 0
29APR26 77.50 P 0.00 0.00 0.00 1.64 -0.28 63 0 43 0
29APR26 80.00 P 1.76 1.80 1.76 2.09 -0.30 63 2 99 +1
29APR26 82.50 P 0.00 0.00 0.00 2.55 -0.41 62 0 143 0
29APR26 85.00 P 3.14 3.14 2.83 3.18 -0.46 62 4 195 0
29APR26 87.50 P 0.00 0.00 0.00 3.85 -0.56 62 0 164 0
29APR26 90.00 P 4.80 4.80 4.80 4.68 -0.57 62 1 164 +1
29APR26 92.50 P 0.00 0.00 0.00 5.53 -0.68 62 0 79 0
29APR26 95.00 P 0.00 0.00 0.00 6.56 -0.74 62 0 31 0
29APR26 97.50 P 0.00 0.00 0.00 7.59 -0.95 61 0 6 0
29APR26 100.00 P 0.00 0.00 0.00 8.91 -0.97 62 0 28 0
29APR26 102.50 P 9.70 9.70 9.70 10.29 -1.04 63 1 21 +1
29APR26 105.00 P 0.00 0.00 0.00 11.77 -1.11 63 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 13.34 -1.19 63 0 30 0
29APR26 110.00 P 0.00 0.00 0.00 14.90 -1.35 63 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 16.65 -1.27 64 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 17.92 -1.84 61 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 20.08 -1.56 63 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 21.65 -2.09 62 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 24.51 -1.06 68 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 26.45 -1.09 67 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 28.63 -0.75 69 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 30.81 -1.33 70 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 31.95 -2.21 62 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 35.22 -0.64 71 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 36.81 -1.67 67 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 39.73 -1.17 73 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 41.55 -1.28 69 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 43.84 -1.72 70 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 1.90 -0.26 64 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 2.35 -0.35 64 0 1 0
28MAY26 77.50 P 0.00 0.00 0.00 2.91 -0.34 64 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 3.50 -0.45 64 0 4 0
28MAY26 82.50 P 0.00 0.00 0.00 4.22 -0.31 64 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 4.81 -0.55 63 0 62 0
28MAY26 87.50 P 0.00 0.00 0.00 5.68 -0.55 63 0 30 0
28MAY26 90.00 P 6.30 6.30 6.30 6.55 -0.67 63 2 115 +1
28MAY26 92.50 P 0.00 0.00 0.00 7.58 -0.68 63 0 5 0
28MAY26 95.00 P 0.00 0.00 0.00 8.64 -0.81 62 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 9.79 -0.95 62 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 11.19 -0.94 63 0 15 0
28MAY26 102.50 P 0.00 0.00 0.00 12.59 -1.02 64 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.10 -1.06 64 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 15.68 -1.12 64 0 22 0
28MAY26 110.00 P 0.00 0.00 0.00 17.34 -1.16 65 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 18.96 -0.94 65 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 21.07 -1.01 67 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 22.65 -1.35 66 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 24.43 -1.43 66 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 26.64 -1.17 68 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 28.38 -1.18 67 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 30.62 -1.25 69 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 32.07 -1.81 66 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 33.96 -1.74 65 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 36.90 -0.69 70 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 39.08 -0.73 71 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 41.29 -0.87 72 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 92 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 89 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.01 -0.01 60 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 9 0
29JUN26 40.00 P 0.00 0.00 0.00 0.03 -0.02 62 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 -0.02 62 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.02 62 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.07 -0.02 63 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.08 -0.02 63 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.10 -0.03 63 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 0.12 -0.03 63 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.15 -0.03 63 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.17 -0.04 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.20 -0.05 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.24 -0.05 63 0 18 0
29JUN26 52.50 P 0.00 0.00 0.00 0.34 -0.07 63 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.50 -0.08 63 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.66 -0.12 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.88 -0.13 63 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 1.15 -0.21 63 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 1.45 -0.24 63 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 1.86 -0.24 63 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 2.29 -0.27 63 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 2.81 -0.32 63 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 3.38 -0.32 63 0 5 0
29JUN26 77.50 P 0.00 0.00 0.00 4.02 -0.42 63 0 45 0
29JUN26 80.00 P 0.00 0.00 0.00 4.75 -0.42 63 0 13 0
29JUN26 82.50 P 0.00 0.00 0.00 5.50 -0.35 63 0 45 0
29JUN26 85.00 P 0.00 0.00 0.00 6.22 -0.51 62 0 46 0
29JUN26 87.50 P 0.00 0.00 0.00 7.11 -0.54 62 0 2 0
29JUN26 90.00 P 0.00 0.00 0.00 8.10 -0.62 62 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 9.17 -0.67 62 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 10.24 -0.85 62 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 11.56 -0.86 62 0 12 0
29JUN26 100.00 P 0.00 0.00 0.00 12.84 -1.01 62 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 14.29 -1.06 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.90 -1.02 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.49 -1.07 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.15 -1.11 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 20.87 -1.16 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 22.68 -1.21 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 24.06 -1.64 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 25.91 -1.68 64 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 27.82 -1.65 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 29.92 -1.51 65 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 32.21 -1.17 67 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 34.03 -1.42 67 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 36.26 -1.26 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 38.05 -1.55 67 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 40.24 -1.47 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.99 -1.92 66 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 44.57 -1.51 69 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 46.59 -1.67 68 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 49.15 -1.40 70 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 51.02 -1.83 69 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 53.69 -1.01 72 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.52 -1.48 70 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 57.65 -1.89 69 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.24 -1.60 71 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 62.22 -1.57 69 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 64.51 -1.82 70 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 67.07 -1.56 72 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 69.12 -2.24 70 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 71.90 -1.55 73 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 74.27 -1.47 74 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 76.13 -1.98 70 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 78.97 -1.45 74 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 81.34 -1.54 74 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 83.25 -1.99 70 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 85.63 -2.08 70 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 88.45 -1.62 75 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 90.62 -1.89 72 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 93.03 -1.99 72 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 95.44 -1.86 72 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 97.85 -1.88 73 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.18 -0.03 63 0 33 0
29SEP26 38.00 P 0.00 0.00 0.00 0.21 -0.03 63 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.24 -0.05 63 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.29 -0.04 63 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.33 -0.05 63 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.38 -0.05 63 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.44 -0.08 63 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.50 -0.07 63 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.56 -0.08 63 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.63 -0.08 63 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.70 -0.11 63 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.80 -0.10 63 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.90 -0.10 63 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.99 -0.11 63 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.26 -0.16 63 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.60 -0.16 63 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 1.97 -0.21 63 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 2.37 -0.27 63 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 2.80 -0.26 62 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 3.37 -0.28 63 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 3.95 -0.30 62 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 4.58 -0.38 62 0 101 0
29SEP26 72.50 P 0.00 0.00 0.00 5.33 -0.38 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 6.08 -0.39 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 6.90 -0.48 62 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 7.82 -0.49 62 0 16 0
29SEP26 82.50 P 0.00 0.00 0.00 8.75 -0.49 62 0 1 0
29SEP26 85.00 P 0.00 0.00 0.00 9.72 -0.60 62 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 10.84 -0.59 62 0 5 0
29SEP26 90.00 P 0.00 0.00 0.00 11.95 -0.65 62 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 13.16 -0.75 62 0 8 0
29SEP26 95.00 P 0.00 0.00 0.00 14.46 -0.78 62 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 15.83 -0.82 62 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 17.27 -0.87 62 0 37 0
29SEP26 102.50 P 0.00 0.00 0.00 18.69 -0.99 63 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 20.23 -1.05 63 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.94 -0.99 63 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 23.60 -1.03 64 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 25.31 -1.36 64 0 45 0
29SEP26 115.00 P 0.00 0.00 0.00 27.46 -0.99 66 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.24 -0.91 66 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 30.88 -1.11 66 0 20 0
29SEP26 122.50 P 0.00 0.00 0.00 32.74 -1.08 66 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 34.56 -1.14 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 36.54 -1.12 67 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 38.28 -1.33 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 40.45 -1.12 67 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 42.34 -1.19 67 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 44.26 -1.30 67 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 46.45 -1.21 68 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 48.55 -1.21 68 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 50.66 -1.21 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 52.66 -1.32 68 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 54.79 -1.31 68 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 57.02 -1.28 69 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 59.21 -1.32 69 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 61.12 -1.64 69 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 63.57 -1.43 70 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 65.48 -1.73 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 67.68 -1.75 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 69.90 -1.78 69 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 72.42 -1.50 71 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 74.66 -1.47 71 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 76.62 -1.84 70 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 78.90 -1.80 70 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 81.29 -1.48 71 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 83.58 -1.48 71 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 85.89 -1.48 71 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 88.07 -1.60 70 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 90.50 -1.49 71 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 92.70 -1.62 71 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 95.03 -1.63 71 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 97.37 -1.63 71 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 99.71 -1.64 71 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.67 -0.11 63 0 1 0
30DEC26 49.00 P 0.00 0.00 0.00 1.76 -0.16 63 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.91 -0.16 63 0 6 0
30DEC26 52.50 P 0.00 0.00 0.00 2.40 -0.23 63 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 2.85 -0.23 63 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.30 -0.23 63 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.82 -0.30 62 0 5 0
30DEC26 62.50 P 0.00 0.00 0.00 4.44 -0.30 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.09 -0.39 62 0 5 0
30DEC26 67.50 P 0.00 0.00 0.00 5.87 -0.39 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.64 -0.40 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 7.43 -0.50 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.39 -0.50 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.34 -0.51 62 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 10.31 -0.51 62 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 11.35 -0.62 62 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 12.50 -0.62 62 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 13.65 -0.63 61 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 14.89 -0.68 62 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 16.15 -0.76 62 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 17.51 -0.81 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.93 -0.85 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.41 -0.89 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.94 -0.93 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 23.52 -0.97 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 25.15 -1.00 63 0 15 0
30DEC26 110.00 P 0.00 0.00 0.00 26.82 -1.04 63 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 28.53 -1.10 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.28 -1.12 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 32.13 -1.10 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 33.94 -1.13 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 35.79 -1.15 64 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 37.67 -1.18 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 39.58 -1.20 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 41.51 -1.22 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 43.40 -1.30 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 45.43 -1.26 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 47.42 -1.29 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 49.43 -1.30 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 51.46 -1.30 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 53.49 -1.32 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 55.55 -1.35 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.64 -1.41 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 59.73 -1.45 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.82 -1.49 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 63.96 -1.49 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 66.05 -1.54 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 68.23 -1.52 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.39 -1.52 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 72.56 -1.54 68 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 74.74 -1.54 68 0 0 0
TOTAL PUT 287 9,832 +19
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$ 8.51
26FEB26 5.75 C 0.00 0.00 0.00 2.76 -0.30 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.51 -0.30 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.26 -0.30 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 2.01 -0.30 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.76 -0.30 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.51 -0.30 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.26 -0.30 0 0 0 0
26FEB26 7.50 C 1.28 1.28 1.28 1.01 -0.30 0 1 1 0
26FEB26 7.75 C 0.00 0.00 0.00 0.76 -0.30 0 0 30 0
26FEB26 8.00 C 0.00 0.00 0.00 0.51 -0.30 0 0 51 0
26FEB26 8.25 C 0.00 0.00 0.00 0.28 -0.29 57 0 98 0
26FEB26 8.50 C 0.16 0.16 0.16 0.11 -0.23 58 3 87 -3
26FEB26 8.75 C 0.08 0.08 0.06 0.03 -0.15 61 3 121 +1
26FEB26 9.00 C 0.01 0.01 0.01 0.01 -0.07 71 1 191 +1
26FEB26 9.25 C 0.00 0.00 0.00 0.01 -0.02 98 0 75 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 122 0 138 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 144 0 59 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 166 0 86 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 206 0 12 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 243 0 117 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 277 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 309 0 41 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 339 0 4 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 368 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.78 -0.30 58 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.53 -0.30 51 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.29 -0.30 55 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 2.05 -0.29 54 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 1.82 -0.29 54 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.60 -0.28 55 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 1.38 -0.28 53 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 1.19 -0.26 54 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.00 -0.25 53 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.82 -0.25 51 0 17 0
30MAR26 8.25 C 0.00 0.00 0.00 0.68 -0.24 52 0 5 0
30MAR26 8.50 C 0.54 0.54 0.54 0.55 -0.18 52 5 50 0
30MAR26 8.75 C 0.65 0.65 0.44 0.44 -0.17 52 38 98 +35
30MAR26 9.00 C 0.35 0.38 0.35 0.37 -0.14 54 11 88 -9
30MAR26 9.25 C 0.31 0.31 0.28 0.28 -0.13 53 63 57 -2
30MAR26 9.50 C 0.26 0.26 0.26 0.23 -0.11 54 2 230 +2
30MAR26 9.75 C 0.18 0.18 0.18 0.18 -0.09 55 2 75 -2
30MAR26 10.00 C 0.20 0.20 0.15 0.13 -0.08 54 2 156 -1
30MAR26 10.50 C 0.13 0.13 0.11 0.08 -0.05 55 14 173 -2
30MAR26 11.00 C 0.00 0.00 0.00 0.04 -0.04 54 0 67 0
30MAR26 11.50 C 0.00 0.00 0.00 0.03 -0.02 57 0 67 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 17 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 56 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29APR26 5.75 C 0.00 0.00 0.00 2.81 -0.29 53 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.57 -0.29 51 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.34 -0.29 51 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.11 -0.29 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.90 -0.28 51 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.69 -0.28 50 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.50 -0.26 50 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.32 -0.25 50 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 1.15 -0.24 50 0 17 0
29APR26 8.00 C 0.00 0.00 0.00 0.98 -0.25 49 0 23 0
29APR26 8.25 C 0.00 0.00 0.00 0.84 -0.21 49 0 314 0
29APR26 8.50 C 0.00 0.00 0.00 0.73 -0.18 50 0 406 0
29APR26 8.75 C 0.65 0.65 0.65 0.62 -0.17 50 1 479 -1
29APR26 9.00 C 0.00 0.00 0.00 0.53 -0.15 50 0 109 0
29APR26 9.25 C 0.56 0.56 0.44 0.45 -0.13 50 24 126 -24
29APR26 9.50 C 0.00 0.00 0.00 0.38 -0.13 51 0 304 0
29APR26 9.75 C 0.00 0.00 0.00 0.32 -0.11 51 0 61 0
29APR26 10.00 C 0.29 0.29 0.29 0.27 -0.11 51 15 48 +15
29APR26 10.50 C 0.21 0.21 0.21 0.18 -0.08 51 2 89 0
29APR26 11.00 C 0.18 0.18 0.14 0.12 -0.06 51 16 82 -5
29APR26 11.50 C 0.00 0.00 0.00 0.08 -0.05 51 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 -0.04 51 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.04 -0.02 53 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 -0.02 50 0 2 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.84 -0.29 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.61 -0.29 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.39 -0.29 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.17 -0.29 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.97 -0.28 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.78 -0.27 49 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.59 -0.27 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.42 -0.26 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.27 -0.24 49 0 150 0
28MAY26 8.00 C 0.00 0.00 0.00 1.11 -0.27 48 0 652 0
28MAY26 8.25 C 0.00 0.00 0.00 0.98 -0.22 48 0 500 0
28MAY26 8.50 C 0.00 0.00 0.00 0.85 -0.20 48 0 2 0
28MAY26 8.75 C 0.00 0.00 0.00 0.75 -0.18 48 0 38 0
28MAY26 9.00 C 0.00 0.00 0.00 0.66 -0.16 49 0 44 0
28MAY26 9.25 C 0.00 0.00 0.00 0.58 -0.15 49 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.51 -0.14 50 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.44 -0.13 50 0 1 0
28MAY26 10.00 C 0.00 0.00 0.00 0.37 -0.13 49 0 2 0
28MAY26 10.50 C 0.00 0.00 0.00 0.27 -0.12 49 0 0 0
28MAY26 11.00 C 0.27 0.27 0.27 0.20 -0.09 49 5 15 +5
28MAY26 11.50 C 0.00 0.00 0.00 0.14 -0.07 49 0 6 0
28MAY26 12.00 C 0.00 0.00 0.00 0.10 -0.06 49 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.07 -0.04 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.88 -0.29 47 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.66 -0.29 47 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.45 -0.28 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.25 -0.27 48 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.05 -0.27 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.87 -0.26 48 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.70 -0.25 48 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.54 -0.24 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.38 -0.24 48 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 1.23 -0.23 47 0 300 0
29JUN26 8.25 C 0.00 0.00 0.00 1.10 -0.22 47 0 303 0
29JUN26 8.50 C 0.00 0.00 0.00 0.98 -0.22 47 0 35 0
29JUN26 8.75 C 0.00 0.00 0.00 0.88 -0.18 48 0 19 0
29JUN26 9.00 C 0.81 0.81 0.81 0.81 -0.14 49 2 69 +2
29JUN26 9.25 C 0.00 0.00 0.00 0.72 -0.14 49 0 76 0
29JUN26 9.50 C 0.66 0.66 0.66 0.64 -0.14 49 5 10 0
29JUN26 9.75 C 0.00 0.00 0.00 0.56 -0.15 49 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.49 -0.14 48 0 161 0
29JUN26 10.50 C 0.00 0.00 0.00 0.38 -0.12 48 0 2 0
29JUN26 11.00 C 0.00 0.00 0.00 0.29 -0.10 48 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 0.22 -0.08 48 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.16 -0.07 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 -0.06 48 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 -0.04 48 0 7 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 -0.03 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.04 -0.28 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.84 -0.27 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.65 -0.27 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.47 -0.26 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.30 -0.26 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.14 -0.24 49 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.98 -0.24 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.84 -0.23 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.70 -0.22 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.57 -0.22 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.45 -0.21 48 0 26 0
29SEP26 8.50 C 0.00 0.00 0.00 1.33 -0.20 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.23 -0.18 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.13 -0.17 48 0 115 0
29SEP26 9.25 C 1.08 1.08 1.08 1.05 -0.16 49 7 1 -5
29SEP26 9.50 C 1.00 1.00 1.00 0.98 -0.14 49 7 37 +7
29SEP26 9.75 C 0.93 0.93 0.93 0.90 -0.15 49 6 21 +6
29SEP26 10.00 C 0.00 0.00 0.00 0.83 -0.14 49 0 45 0
29SEP26 10.50 C 0.75 0.75 0.75 0.70 -0.13 49 7 7 +7
29SEP26 11.00 C 0.00 0.00 0.00 0.59 -0.12 49 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.49 -0.11 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.41 -0.09 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.34 -0.09 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.08 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.06 48 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 3.19 -0.27 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.01 -0.27 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.83 -0.27 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.67 -0.25 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.51 -0.25 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.36 -0.24 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 2.21 -0.24 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.08 -0.23 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.95 -0.22 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.83 -0.21 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.71 -0.21 48 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 1.58 -0.23 48 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.50 -0.17 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.38 -0.21 48 0 3 0
30DEC26 9.25 C 0.00 0.00 0.00 1.31 -0.17 48 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 1.22 -0.18 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.17 -0.14 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.10 -0.13 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.96 -0.15 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.84 -0.14 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.73 -0.13 49 0 160 0
30DEC26 12.00 C 0.00 0.00 0.00 0.64 -0.12 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.56 -0.10 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.49 -0.09 49 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.41 -0.10 48 0 2 0
TOTAL CALL 242 7,959 +27
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 332 0 1 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 298 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 264 0 110 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 232 0 43 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 201 0 64 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 170 0 26 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 139 0 203 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 109 0 154 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 78 0 84 0
26FEB26 8.25 P 0.05 0.05 0.03 0.03 +0.02 66 7 141 -3
26FEB26 8.50 P 0.16 0.16 0.09 0.11 +0.06 64 35 160 +33
26FEB26 8.75 P 0.30 0.30 0.30 0.28 +0.16 69 1 67 0
26FEB26 9.00 P 0.00 0.00 0.00 0.51 +0.24 86 0 92 0
26FEB26 9.25 P 0.00 0.00 0.00 0.74 +0.26 0 0 102 -11
26FEB26 9.50 P 0.00 0.00 0.00 0.99 +0.30 0 0 0 -8
26FEB26 9.75 P 0.00 0.00 0.00 1.24 +0.30 0 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.49 +0.30 0 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 1.99 +0.30 0 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.49 +0.30 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 2.99 +0.30 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 3.49 +0.30 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 3.99 +0.30 0 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 4.49 +0.30 0 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 4.99 +0.30 0 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 8 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.03 +0.01 56 0 9 0
30MAR26 6.75 P 0.00 0.00 0.00 0.04 +0.01 53 0 24 0
30MAR26 7.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 52 0
30MAR26 7.25 P 0.00 0.00 0.00 0.10 +0.02 53 0 165 0
30MAR26 7.50 P 0.16 0.17 0.15 0.15 +0.03 53 56 210 +54
30MAR26 7.75 P 0.22 0.22 0.19 0.22 +0.04 53 129 139 +88
30MAR26 8.00 P 0.27 0.32 0.27 0.31 +0.06 54 36 225 +31
30MAR26 8.25 P 0.37 0.42 0.37 0.42 +0.09 54 3 211 +1
30MAR26 8.50 P 0.48 0.55 0.48 0.55 +0.12 55 10 87 +9
30MAR26 8.75 P 0.63 0.63 0.63 0.69 +0.13 55 3 844 +3
30MAR26 9.00 P 0.84 0.84 0.79 0.86 +0.16 56 7 69 0
30MAR26 9.25 P 0.00 0.00 0.00 1.04 +0.18 57 0 23 0
30MAR26 9.50 P 0.00 0.00 0.00 1.19 +0.16 53 0 13 0
30MAR26 9.75 P 0.00 0.00 0.00 1.39 +0.21 53 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.60 +0.22 54 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.05 +0.26 55 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.51 +0.27 52 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.00 +0.29 55 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 3.49 +0.29 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 3.99 +0.30 0 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 4.49 +0.30 0 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 4.99 +0.30 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 67 0
29APR26 6.25 P 0.00 0.00 0.00 0.05 +0.01 51 0 42 0
29APR26 6.50 P 0.07 0.07 0.06 0.07 +0.01 50 101 251 +101
29APR26 6.75 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.15 +0.03 50 0 172 0
29APR26 7.25 P 0.00 0.00 0.00 0.20 +0.03 50 0 31 0
29APR26 7.50 P 0.19 0.24 0.19 0.27 +0.04 50 16 210 +6
29APR26 7.75 P 0.35 0.35 0.32 0.35 +0.06 50 214 216 +214
29APR26 8.00 P 0.41 0.42 0.41 0.45 +0.08 50 37 316 +3
29APR26 8.25 P 0.00 0.00 0.00 0.57 +0.10 51 0 144 0
29APR26 8.50 P 0.64 0.64 0.64 0.70 +0.11 51 1 426 0
29APR26 8.75 P 0.00 0.00 0.00 0.83 +0.12 50 0 427 0
29APR26 9.00 P 0.00 0.00 0.00 1.00 +0.14 51 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.17 +0.15 52 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 1.37 +0.19 54 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.51 +0.18 50 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.71 +0.20 50 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.13 +0.23 51 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.57 +0.24 50 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.03 +0.26 50 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.51 +0.27 51 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.00 +0.29 52 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.49 +0.29 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.99 +0.30 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.11 +0.01 47 0 16 0
28MAY26 6.75 P 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.21 +0.02 48 0 24 0
28MAY26 7.25 P 0.00 0.00 0.00 0.28 +0.04 48 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.35 +0.04 47 0 8 0
28MAY26 7.75 P 0.44 0.44 0.44 0.44 +0.05 48 2 285 0
28MAY26 8.00 P 0.52 0.52 0.52 0.55 +0.07 48 6 766 +5
28MAY26 8.25 P 0.00 0.00 0.00 0.67 +0.07 48 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 0.81 +0.09 49 0 50 0
28MAY26 8.75 P 0.00 0.00 0.00 0.95 +0.10 49 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.11 +0.13 50 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 1.28 +0.14 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.43 +0.13 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.61 +0.16 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.80 +0.17 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.20 +0.19 49 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.63 +0.22 49 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.07 +0.23 48 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.54 +0.25 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.01 +0.26 48 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.02 48 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.17 +0.02 47 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 +0.02 47 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 +0.05 48 0 3 0
29JUN26 7.25 P 0.00 0.00 0.00 0.37 +0.06 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 +0.07 48 0 5 0
29JUN26 7.75 P 0.54 0.54 0.54 0.56 +0.08 48 4 197 +4
29JUN26 8.00 P 0.00 0.00 0.00 0.67 +0.09 48 0 355 0
29JUN26 8.25 P 0.00 0.00 0.00 0.79 +0.10 48 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 0.92 +0.10 48 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.07 +0.12 49 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.23 +0.14 49 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.40 +0.15 50 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.53 +0.11 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.71 +0.12 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.89 +0.17 48 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.28 +0.19 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.70 +0.22 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.13 +0.23 48 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 3.58 +0.24 48 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.05 +0.26 48 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.52 +0.27 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.00 +0.27 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 +0.04 49 0 6 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 +0.03 48 0 57 0
29SEP26 6.50 P 0.00 0.00 0.00 0.35 +0.03 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 +0.03 48 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 +0.05 48 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.60 +0.07 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 +0.08 48 0 4 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 +0.09 48 0 65 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 +0.09 48 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.07 +0.11 49 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.21 +0.11 49 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.35 +0.11 49 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 +0.13 49 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.67 +0.14 49 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 1.82 +0.10 49 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 1.98 +0.11 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.16 +0.16 49 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.53 +0.17 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.92 +0.19 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.32 +0.20 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.75 +0.22 48 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.19 +0.23 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.64 +0.25 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.09 +0.25 48 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.30 +0.03 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.36 +0.03 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.43 +0.04 48 0 105 0
30DEC26 6.50 P 0.00 0.00 0.00 0.49 +0.02 48 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.58 +0.04 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.67 +0.05 48 0 6 0
30DEC26 7.25 P 0.00 0.00 0.00 0.77 +0.06 48 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.88 +0.07 48 0 2 0
30DEC26 7.75 P 0.00 0.00 0.00 1.00 +0.08 48 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.13 +0.10 48 0 105 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 +0.11 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 +0.11 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 +0.12 49 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.72 +0.13 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.88 +0.13 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.04 +0.13 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.20 +0.12 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.37 +0.15 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 2.73 +0.16 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.10 +0.17 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.50 +0.19 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.90 +0.19 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.33 +0.21 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.76 +0.22 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.20 +0.23 48 0 0 0
TOTAL PUT 668 10,169 +530
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 24.31 -0.01 0 0 0 0
26FEB26 132.50 C 0.00 0.00 0.00 21.81 -0.01 0 0 0 0
26FEB26 135.00 C 0.00 0.00 0.00 19.31 -0.01 0 0 0 0
26FEB26 137.50 C 0.00 0.00 0.00 16.81 -0.01 0 0 0 0
26FEB26 140.00 C 0.00 0.00 0.00 14.31 -0.01 0 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 11.81 -0.01 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 9.31 -0.01 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 6.81 -0.01 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 4.31 -0.01 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 1.81 -0.01 0 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 -0.02 5 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 81.84 0.00 113 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 79.34 -0.01 0 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 76.84 -0.01 0 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 74.34 -0.01 0 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 71.84 -0.01 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 69.35 0.00 96 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 66.85 0.00 90 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 64.35 0.00 84 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 61.85 -0.01 75 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 59.35 -0.01 0 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 56.85 -0.01 0 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 54.35 -0.01 0 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 51.86 0.00 69 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 49.36 0.00 64 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 46.86 -0.01 59 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 44.36 -0.01 54 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 41.86 -0.01 0 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 39.36 -0.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 36.86 -0.01 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 34.36 -0.01 0 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 31.87 0.00 42 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 29.37 -0.01 37 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 26.87 -0.01 33 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 24.37 -0.01 28 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 21.87 -0.01 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 19.37 -0.01 0 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 16.87 -0.01 0 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 14.38 0.00 20 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 11.88 -0.01 17 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 9.38 -0.01 13 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 6.88 -0.01 10 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 4.38 -0.01 0 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 1.90 -0.01 5 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.22 -0.02 4 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 5 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 14 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 24.37 -0.01 23 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.87 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.37 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.87 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.38 0.00 17 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.88 -0.01 14 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.38 -0.01 11 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.88 -0.01 8 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.38 -0.01 0 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.92 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.42 -0.01 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 10 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 0.00 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.35 0.00 54 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 61.85 -0.01 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.35 -0.01 48 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 56.85 -0.01 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.35 -0.01 43 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 51.86 0.00 42 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.36 0.00 40 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 46.86 -0.01 38 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.36 -0.01 35 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 41.86 -0.01 33 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.36 -0.01 31 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 36.86 -0.01 28 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.36 -0.01 26 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 31.87 0.00 26 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.37 -0.01 24 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 26.87 -0.01 22 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.37 -0.01 20 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 21.87 -0.01 18 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.37 -0.01 16 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 16.87 -0.01 14 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.38 0.00 13 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 11.88 -0.01 11 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.38 -0.01 9 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 6.88 -0.01 7 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.38 -0.01 5 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.21 -0.03 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.03 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.40 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 -0.01 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 6 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 0.00 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 61.85 -0.01 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.35 -0.01 35 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.85 -0.01 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.35 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 51.86 0.00 30 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.36 0.00 28 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.86 -0.01 26 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.36 -0.01 24 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 41.86 -0.01 22 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.36 -0.01 21 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.86 -0.01 19 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.36 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 31.87 0.00 16 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 29.37 -0.01 15 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 26.87 -0.01 13 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 24.37 -0.01 12 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 21.87 -0.01 10 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 19.37 -0.01 9 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 16.87 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 14.38 0.00 7 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 11.88 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.41 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.13 -0.02 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.08 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.34 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.00 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.08 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.52 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.22 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.09 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.03 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 24.97 -0.01 5 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 22.53 -0.01 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 20.09 -0.01 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.65 -0.01 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 15.22 -0.01 4 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.82 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.48 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.25 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.21 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.43 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.97 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.86 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.09 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.59 -0.01 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 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.06 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 11 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.70 -0.01 0 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 82 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 43 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 38 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 31 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 24 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 22 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 9 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 0.17 -0.01 4 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 1.04 -0.01 4 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 3.04 +0.01 4 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 5.51 +0.01 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 8.01 +0.01 7 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 10.51 +0.01 10 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 13.01 +0.02 12 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 15.50 +0.01 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 18.00 +0.01 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 20.50 +0.01 0 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 23.00 +0.01 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 25.50 +0.01 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 0.00 4 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 1.24 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 3.08 0.00 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 5.51 +0.01 5 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 8.01 +0.01 7 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 10.51 +0.01 9 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 13.01 +0.02 11 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 15.50 +0.01 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 18.00 +0.01 12 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 20.50 +0.01 14 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 23.00 +0.01 16 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 25.50 +0.01 18 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 0.57 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 1.49 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 3.17 0.00 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 5.51 +0.01 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 8.01 +0.01 6 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 10.51 +0.01 7 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.01 +0.02 9 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 15.50 +0.01 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 18.00 +0.01 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 20.50 +0.01 12 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 23.00 +0.01 13 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 25.50 +0.01 15 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 24 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 5.51 +0.01 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.01 +0.01 6 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 10.51 +0.01 7 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.01 +0.02 8 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 15.50 +0.01 9 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 18.00 +0.01 11 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 20.50 +0.01 12 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 23.00 +0.01 13 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 25.50 +0.01 14 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 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.87 0.00 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 3.35 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 5.51 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.01 +0.01 6 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 10.51 +0.01 7 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 13.01 +0.02 8 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 15.50 +0.01 9 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 18.00 +0.01 10 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 20.50 +0.01 11 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 23.00 +0.01 12 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 25.50 +0.01 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$ 88.40
26FEB26 52.50 C 0.00 0.00 0.00 35.90 -0.16 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 33.71 +0.15 518 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 30.90 -0.16 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 28.68 +0.12 427 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 26.63 +0.57 482 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 23.41 -0.15 205 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 20.91 -0.15 181 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 18.72 +0.16 288 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 15.99 -0.07 196 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 13.74 +0.18 221 0 3 0
26FEB26 77.50 C 0.00 0.00 0.00 11.23 +0.17 185 0 24 0
26FEB26 80.00 C 0.00 0.00 0.00 8.41 -0.16 71 0 41 -1
26FEB26 82.50 C 5.88 5.88 5.88 5.91 -0.26 51 1 175 0
26FEB26 85.00 C 0.00 0.00 0.00 3.48 -0.31 51 0 182 0
26FEB26 87.50 C 1.82 2.57 1.82 1.51 -0.42 53 4 277 +4
26FEB26 90.00 C 0.64 1.06 0.38 0.38 -0.38 52 82 685 -22
26FEB26 92.50 C 0.10 0.10 0.10 0.05 -0.17 52 10 211 -10
26FEB26 95.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 116 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 77 0 82 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 29 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 111 0 70 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 127 0 4 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 142 0 6 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 157 0 16 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 171 0 12 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 185 0 20 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 198 0 21 0
30MAR26 30.00 C 0.00 0.00 0.00 58.79 +0.16 189 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 57.50 -0.13 129 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 56.78 -0.61 177 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 55.68 +0.04 161 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 54.49 -0.15 99 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 53.80 +0.16 164 0 1 0
30MAR26 36.00 C 0.00 0.00 0.00 52.78 +0.14 157 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 51.77 +0.12 152 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 50.50 -0.15 88 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 49.60 -0.12 123 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 48.84 +0.18 144 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 47.81 +0.15 138 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 46.80 +0.14 133 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 45.64 -0.02 113 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 44.87 +0.20 130 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 43.84 +0.17 124 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 42.58 -0.09 94 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 41.85 +0.18 117 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 40.94 -0.64 119 0 122 0
30MAR26 49.00 C 0.00 0.00 0.00 40.28 +0.60 131 0 122 0
30MAR26 50.00 C 0.00 0.00 0.00 38.87 +0.19 108 0 100 0
30MAR26 52.50 C 0.00 0.00 0.00 36.37 +0.07 100 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 34.39 +0.69 112 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 31.19 -0.01 73 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 28.68 -0.04 65 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 26.63 +0.40 79 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 24.02 +0.25 68 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 21.15 -0.18 44 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 18.93 +0.29 51 0 42 0
30MAR26 72.50 C 0.00 0.00 0.00 16.63 +0.09 50 0 2 0
30MAR26 75.00 C 0.00 0.00 0.00 14.55 -0.25 52 0 2 0
30MAR26 77.50 C 12.34 12.34 12.34 11.62 -0.55 37 2 30 -2
30MAR26 80.00 C 0.00 0.00 0.00 9.70 -0.35 39 0 80 0
30MAR26 82.50 C 0.00 0.00 0.00 8.20 -0.16 44 0 67 0
30MAR26 85.00 C 0.00 0.00 0.00 6.65 -0.49 44 0 192 0
30MAR26 87.50 C 5.44 6.16 5.44 5.27 -0.31 44 11 101 +3
30MAR26 90.00 C 4.52 4.52 4.52 4.15 -0.23 44 2 85 +2
30MAR26 92.50 C 3.63 3.63 3.03 3.17 -0.29 44 15 109 0
30MAR26 95.00 C 2.88 2.88 2.70 2.37 -0.28 44 3 28 +1
30MAR26 97.50 C 0.00 0.00 0.00 1.74 -0.25 44 0 525 0
30MAR26 100.00 C 1.54 1.54 1.40 1.25 -0.22 44 3 279 +1
30MAR26 102.50 C 0.00 0.00 0.00 0.89 -0.18 44 0 39 0
30MAR26 105.00 C 0.00 0.00 0.00 0.62 -0.15 44 0 596 0
30MAR26 107.50 C 0.00 0.00 0.00 0.43 -0.11 44 0 33 0
30MAR26 110.00 C 0.00 0.00 0.00 0.29 -0.09 44 0 44 0
30MAR26 112.50 C 0.00 0.00 0.00 0.19 -0.07 44 0 15 0
30MAR26 115.00 C 0.00 0.00 0.00 0.13 -0.05 44 0 3 0
30MAR26 117.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 16 0
30MAR26 120.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 15 0
30MAR26 122.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 48 0
30MAR26 125.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 23 0
30MAR26 127.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 50 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 18 0
29APR26 52.50 C 0.00 0.00 0.00 36.37 -0.97 67 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 34.39 +0.25 78 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 31.23 -0.72 45 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 28.76 -0.26 43 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 26.82 +0.59 59 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.39 -0.49 54 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.15 -1.35 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.22 -0.15 40 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.16 -0.02 43 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.69 -0.29 37 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.88 -0.25 40 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.10 -0.42 40 0 4 0
29APR26 82.50 C 0.00 0.00 0.00 9.51 -0.62 41 0 45 0
29APR26 85.00 C 0.00 0.00 0.00 8.08 -0.87 41 0 50 0
29APR26 87.50 C 0.00 0.00 0.00 7.10 -0.34 44 0 26 0
29APR26 90.00 C 0.00 0.00 0.00 5.96 -0.34 44 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 4.99 -0.31 44 0 33 0
29APR26 95.00 C 4.38 4.38 4.38 4.10 -0.33 44 1 48 +1
29APR26 97.50 C 0.00 0.00 0.00 3.34 -0.31 44 0 16 0
29APR26 100.00 C 0.00 0.00 0.00 2.70 -0.29 44 0 31 0
29APR26 102.50 C 0.00 0.00 0.00 2.16 -0.27 44 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 1.72 -0.24 44 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 1.36 -0.21 44 0 15 0
29APR26 110.00 C 0.00 0.00 0.00 1.04 -0.21 43 0 6 0
29APR26 112.50 C 0.00 0.00 0.00 0.81 -0.16 43 0 3 0
29APR26 115.00 C 0.00 0.00 0.00 0.63 -0.13 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 34.39 +0.25 62 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.65 -0.30 51 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.40 -0.67 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 26.97 -0.77 49 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.88 0.00 51 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.57 -1.17 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.41 +0.65 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.53 -0.59 38 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.16 -0.43 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.93 -0.80 40 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 12.85 -0.57 44 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 10.81 -0.43 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 9.45 -0.42 42 0 15 0
28MAY26 87.50 C 0.00 0.00 0.00 8.52 -0.43 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 7.45 -0.36 44 0 8 0
28MAY26 92.50 C 0.00 0.00 0.00 6.44 -0.36 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 5.55 -0.35 44 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 4.73 -0.34 44 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 4.01 -0.32 44 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 3.39 -0.30 44 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 2.85 -0.28 44 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 2.39 -0.26 44 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 1.93 -0.30 43 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 1.61 -0.21 43 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 1.33 -0.19 43 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 42.58 -0.76 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.85 -0.27 29 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.94 -0.77 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 40.28 -0.32 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.92 -0.80 41 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 37.09 -0.25 60 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.89 +0.75 60 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.09 -0.57 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.40 -0.67 42 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 27.57 -0.17 49 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 25.00 -0.44 43 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 22.57 -0.76 40 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 20.44 -0.36 39 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 19.17 -0.63 45 0 1 0
29JUN26 75.00 C 17.50 17.50 17.50 17.29 +0.12 44 3 182 0
29JUN26 77.50 C 0.00 0.00 0.00 15.24 -1.23 42 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 13.71 -0.54 42 0 227 0
29JUN26 82.50 C 0.00 0.00 0.00 12.30 -0.79 43 0 23 0
29JUN26 85.00 C 11.00 11.00 11.00 11.00 -1.03 43 1 39 +1
29JUN26 87.50 C 0.00 0.00 0.00 10.28 -0.29 46 0 13 0
29JUN26 90.00 C 0.00 0.00 0.00 9.16 -0.27 46 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 8.16 -0.26 46 0 12 0
29JUN26 95.00 C 7.35 7.35 7.35 7.23 -0.27 46 1 17 +1
29JUN26 97.50 C 0.00 0.00 0.00 6.37 -0.31 46 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 5.59 -0.32 46 0 22 0
29JUN26 102.50 C 0.00 0.00 0.00 4.90 -0.31 46 0 46 0
29JUN26 105.00 C 0.00 0.00 0.00 4.28 -0.30 46 0 71 0
29JUN26 107.50 C 0.00 0.00 0.00 3.74 -0.27 46 0 4 0
29JUN26 110.00 C 3.40 3.40 3.40 3.25 -0.26 45 1 41 +1
29JUN26 112.50 C 0.00 0.00 0.00 2.83 -0.24 45 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 2.45 -0.15 45 0 123 0
29JUN26 117.50 C 0.00 0.00 0.00 2.06 -0.20 45 0 31 0
29JUN26 120.00 C 0.00 0.00 0.00 1.78 -0.19 45 0 46 0
29JUN26 122.50 C 0.00 0.00 0.00 1.54 -0.17 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 1.32 -0.16 45 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.14 -0.15 45 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.98 -0.13 45 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 37.86 -0.76 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.75 -0.09 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.69 -0.18 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.42 -0.72 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.54 -0.39 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.20 -0.58 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.49 -0.41 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.22 -0.72 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.80 -0.27 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 20.76 -0.04 48 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 18.93 -0.78 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.73 -0.33 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.43 -0.28 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 15.12 -0.04 47 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 14.06 -0.04 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 13.40 +0.09 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 12.37 +0.07 49 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 11.11 -0.24 48 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 10.27 -0.23 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 9.48 -0.20 48 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 8.75 -0.20 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 8.17 -0.10 49 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 7.39 -0.23 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 6.84 -0.16 49 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 6.32 -0.11 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 5.80 -0.10 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 5.31 -0.11 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 4.87 +0.05 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 4.46 -0.09 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 3.97 -0.20 48 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 3.63 -0.08 48 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 3.32 -0.08 48 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 38.99 -0.88 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.89 -0.34 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.16 -0.74 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.49 +0.10 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.63 -0.18 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.72 -0.53 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.99 -0.06 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 26.48 +0.05 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 24.91 -0.22 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.87 -0.56 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.90 -0.76 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.63 -0.34 49 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 19.35 -0.34 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.13 -0.71 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.02 -0.26 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 16.14 -0.21 49 0 4 0
30DEC26 92.50 C 0.00 0.00 0.00 15.07 -0.31 49 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 14.11 -0.34 49 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 13.19 -0.38 49 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 12.38 -0.37 49 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.63 -0.36 49 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.92 -0.35 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.26 -0.34 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 9.75 -0.19 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 9.13 -0.18 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.54 -0.19 49 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 8.00 -0.18 49 0 0 0
TOTAL CALL 140 6,961 -20
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 359 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 300 0 20 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 272 0 32 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 246 0 35 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 220 0 35 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 196 0 44 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 172 0 70 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 148 0 149 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 125 0 157 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 102 0 176 0
26FEB26 80.00 P 0.02 0.02 0.02 0.01 0.00 80 7 138 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 -0.03 58 0 165 0
26FEB26 85.00 P 0.14 0.14 0.09 0.08 -0.16 52 26 203 -15
26FEB26 87.50 P 0.56 0.60 0.56 0.55 -0.30 50 10 260 -1
26FEB26 90.00 P 2.29 2.67 1.22 2.03 -0.21 56 50 128 +3
26FEB26 92.50 P 0.00 0.00 0.00 4.14 -0.01 51 0 119 0
26FEB26 95.00 P 0.00 0.00 0.00 6.60 +0.12 0 0 34 -17
26FEB26 97.50 P 0.00 0.00 0.00 9.10 -0.09 0 0 30 0
26FEB26 100.00 P 0.00 0.00 0.00 11.60 +0.02 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 14.10 +0.09 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 17.10 +0.24 244 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 19.10 -0.21 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 21.60 -0.37 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 24.10 +0.15 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 26.60 -0.30 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 29.10 -0.30 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 120 0 5 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 117 0 16 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 101 0 16 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 92 0 8 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 121 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 70 0 125 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.02 0.00 46 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 32 0
30MAR26 67.50 P 0.00 0.00 0.00 0.08 -0.02 44 0 113 0
30MAR26 70.00 P 0.00 0.00 0.00 0.16 -0.04 44 0 213 0
30MAR26 72.50 P 0.40 0.40 0.40 0.31 -0.06 44 1 247 -1
30MAR26 75.00 P 0.00 0.00 0.00 0.55 -0.08 44 0 701 0
30MAR26 77.50 P 0.87 1.01 0.87 0.88 -0.14 43 3 167 +1
30MAR26 80.00 P 1.25 1.41 1.25 1.41 -0.11 44 5 238 -1
30MAR26 82.50 P 2.25 2.25 1.85 2.04 -0.16 43 45 209 -24
30MAR26 85.00 P 3.04 3.04 3.04 3.04 -0.10 44 1 584 0
30MAR26 87.50 P 0.00 0.00 0.00 4.06 -0.19 43 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 5.43 -0.16 43 0 556 0
30MAR26 92.50 P 7.23 7.23 6.89 7.02 -0.12 44 2 96 0
30MAR26 95.00 P 0.00 0.00 0.00 8.96 -0.12 46 0 104 0
30MAR26 97.50 P 0.00 0.00 0.00 10.66 -0.27 44 0 60 0
30MAR26 100.00 P 0.00 0.00 0.00 12.88 -0.17 47 0 26 0
30MAR26 102.50 P 0.00 0.00 0.00 14.74 -0.43 43 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 17.10 -0.25 45 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 19.32 -0.30 43 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 22.38 +0.41 59 0 8 0
30MAR26 112.50 P 0.00 0.00 0.00 24.12 -0.29 41 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 26.62 -0.28 44 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 29.45 +0.05 61 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 32.08 +0.27 68 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 34.63 +0.68 73 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 36.60 -0.29 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 39.44 +0.10 74 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 41.60 -0.28 0 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 0.02 -0.01 44 0 4 0
29APR26 57.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.07 -0.03 43 0 3 0
29APR26 62.50 P 0.00 0.00 0.00 0.14 -0.03 43 0 3 0
29APR26 65.00 P 0.00 0.00 0.00 0.24 -0.05 43 0 21 0
29APR26 67.50 P 0.50 0.50 0.50 0.41 -0.07 43 6 6 +6
29APR26 70.00 P 0.00 0.00 0.00 0.65 -0.09 43 0 6 0
29APR26 72.50 P 0.00 0.00 0.00 0.94 -0.14 43 0 4 0
29APR26 75.00 P 0.00 0.00 0.00 1.35 -0.14 43 0 519 0
29APR26 77.50 P 0.00 0.00 0.00 1.90 -0.18 43 0 144 0
29APR26 80.00 P 2.26 2.26 2.26 2.61 -0.15 43 2 20 +2
29APR26 82.50 P 0.00 0.00 0.00 3.42 -0.22 42 0 27 0
29APR26 85.00 P 4.04 4.28 4.04 4.42 -0.32 42 20 30 +5
29APR26 87.50 P 5.03 5.03 5.03 5.65 -0.18 43 10 40 +10
29APR26 90.00 P 0.00 0.00 0.00 6.97 -0.21 42 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 8.50 -0.19 43 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 10.47 +0.44 45 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 12.30 -0.16 46 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 13.87 -0.35 43 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.28 +0.75 47 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 18.43 +0.23 48 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 20.15 -0.54 44 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 22.38 +0.41 44 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 25.31 +0.90 53 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.91 -0.76 43 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.08 -0.02 44 0 2 0
28MAY26 57.50 P 0.00 0.00 0.00 0.14 -0.03 44 0 7 0
28MAY26 60.00 P 0.00 0.00 0.00 0.24 -0.04 44 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.37 -0.06 43 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.56 -0.09 43 0 3 0
28MAY26 67.50 P 0.00 0.00 0.00 0.86 -0.07 44 0 1 0
28MAY26 70.00 P 0.00 0.00 0.00 1.21 -0.14 43 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 1.62 -0.19 43 0 0 0
28MAY26 75.00 P 2.30 2.30 2.30 2.20 -0.16 43 1 3 +1
28MAY26 77.50 P 0.00 0.00 0.00 2.84 -0.21 43 0 101 0
28MAY26 80.00 P 0.00 0.00 0.00 3.63 -0.23 43 0 507 0
28MAY26 82.50 P 0.00 0.00 0.00 4.57 -0.25 43 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 5.66 -0.24 43 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 6.87 -0.25 43 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 8.30 -0.18 43 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 9.74 -0.23 43 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 11.37 -0.22 43 0 15 0
28MAY26 97.50 P 0.00 0.00 0.00 13.50 +0.29 46 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 15.35 -0.17 46 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.31 -0.13 47 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 19.33 +0.87 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.48 +0.09 48 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 22.94 -0.53 43 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.92 +0.12 50 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.10 +0.28 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 0.00 46 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 0.00 46 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.15 -0.03 45 0 20 0
29JUN26 55.00 P 0.00 0.00 0.00 0.24 -0.04 45 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 0.37 -0.05 45 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.56 -0.06 45 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 0.81 -0.08 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.12 -0.10 45 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 1.51 -0.11 45 0 181 0
29JUN26 70.00 P 0.00 0.00 0.00 2.02 -0.13 45 0 105 0
29JUN26 72.50 P 0.00 0.00 0.00 2.64 -0.09 45 0 53 0
29JUN26 75.00 P 0.00 0.00 0.00 3.28 -0.13 45 0 313 0
29JUN26 77.50 P 0.00 0.00 0.00 3.99 -0.21 44 0 397 0
29JUN26 80.00 P 0.00 0.00 0.00 4.92 -0.18 44 0 254 0
29JUN26 82.50 P 0.00 0.00 0.00 5.94 -0.18 44 0 33 0
29JUN26 85.00 P 0.00 0.00 0.00 7.10 -0.16 44 0 37 0
29JUN26 87.50 P 0.00 0.00 0.00 8.34 -0.18 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 9.70 -0.19 44 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 11.20 -0.18 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 12.80 -0.13 45 0 34 0
29JUN26 97.50 P 0.00 0.00 0.00 14.47 -0.14 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.37 +0.01 46 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 17.79 +0.14 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.21 -0.46 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.59 +0.76 49 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.63 +0.97 49 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 26.30 -0.62 46 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.94 -0.07 50 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.72 +0.58 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 33.48 +1.03 52 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 35.37 +0.44 49 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 37.77 +0.10 50 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 39.64 -0.03 46 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 42.25 +0.27 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.82 -0.01 48 0 2 0
29SEP26 55.00 P 0.00 0.00 0.00 1.16 -0.01 48 0 3 0
29SEP26 57.50 P 0.00 0.00 0.00 1.47 -0.06 48 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 1.89 -0.01 48 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 2.40 -0.01 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 2.95 -0.11 48 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 3.52 -0.14 47 0 2 0
29SEP26 70.00 P 0.00 0.00 0.00 4.27 -0.07 48 0 1,251 0
29SEP26 72.50 P 0.00 0.00 0.00 5.05 0.00 47 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 5.92 -0.08 47 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 6.87 -0.06 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 7.92 -0.08 47 0 107 0
29SEP26 82.50 P 0.00 0.00 0.00 9.02 -0.12 47 0 10 0
29SEP26 85.00 P 0.00 0.00 0.00 10.26 -0.10 47 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 11.51 -0.12 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 12.90 -0.16 46 0 29 0
29SEP26 92.50 P 0.00 0.00 0.00 14.38 -0.16 47 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 15.95 -0.15 47 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 17.60 -0.14 47 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 19.47 -0.34 48 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 21.21 +0.22 48 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.26 -0.28 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.04 +0.30 48 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.88 +0.20 48 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 29.38 +0.94 50 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.31 +0.19 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.03 +0.19 49 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.91 +0.42 48 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 37.70 +0.81 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 39.19 +0.31 48 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.74 +0.30 50 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.62 +0.30 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.64 -0.08 48 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 2.13 -0.04 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.64 -0.05 49 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.18 -0.10 49 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 3.78 -0.16 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.47 -0.20 48 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.17 -0.15 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.98 -0.19 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.00 -0.11 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 7.96 -0.08 48 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 8.96 -0.15 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 10.08 -0.16 48 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 11.27 -0.17 47 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 12.54 -0.17 47 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 14.01 0.00 48 0 0 0
30DEC26 90.00 P 15.10 15.10 15.10 15.43 -0.04 48 1 6 -1
30DEC26 92.50 P 0.00 0.00 0.00 16.93 +0.03 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.49 +0.02 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.12 +0.04 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.82 +0.02 48 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 23.95 -0.05 49 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.22 +0.14 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.16 +0.39 48 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.86 -0.40 48 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.99 -0.20 49 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.89 +0.36 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.95 +0.41 49 0 0 0
TOTAL PUT 190 10,549 -32
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$ 106.80
26FEB26 80.00 C 0.00 0.00 0.00 26.90 +0.32 268 0 66 0
26FEB26 82.50 C 0.00 0.00 0.00 24.31 +0.23 166 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 21.81 +0.10 148 0 240 0
26FEB26 87.50 C 0.00 0.00 0.00 19.31 +0.21 130 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 16.81 +0.21 112 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 14.41 +0.18 150 0 30 0
26FEB26 95.00 C 0.00 0.00 0.00 11.91 +0.26 126 0 15 0
26FEB26 97.50 C 0.00 0.00 0.00 9.31 +0.23 62 0 15 0
26FEB26 100.00 C 6.60 6.60 6.60 6.81 +0.27 45 2 16 0
26FEB26 102.50 C 4.90 4.90 4.15 4.33 +0.19 40 53 172 +37
26FEB26 105.00 C 2.22 2.22 1.95 2.00 -0.17 35 13 1,137 0
26FEB26 107.50 C 1.30 1.37 0.53 0.57 -0.30 39 238 1,819 +55
26FEB26 110.00 C 0.50 0.50 0.14 0.09 -0.17 40 726 2,947 +12
26FEB26 112.50 C 0.16 0.16 0.06 0.01 -0.05 43 199 3,626 -16
26FEB26 115.00 C 0.06 0.07 0.06 0.01 0.00 59 523 6,720 +497
26FEB26 117.50 C 0.03 0.06 0.03 0.01 0.00 74 19 3,038 -2
26FEB26 120.00 C 0.02 0.02 0.02 0.01 0.00 88 8 3,175 -8
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 102 0 2,571 0
26FEB26 125.00 C 0.01 0.01 0.01 0.01 0.00 115 43 5,265 -3
26FEB26 127.50 C 0.02 0.03 0.02 0.01 0.00 128 9 3,721 -2
26FEB26 130.00 C 0.03 0.03 0.02 0.01 0.00 140 7 1,180 -6
26FEB26 132.50 C 0.01 0.01 0.01 0.01 0.00 152 2 2,229 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 164 0 948 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 175 0 1,304 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 186 0 924 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 197 0 571 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 207 0 194 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 218 0 63 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 228 0 309 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 238 0 510 0
27FEB26 82.50 C 0.00 0.00 0.00 24.31 +0.23 0 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 21.81 +0.10 0 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 19.31 +0.21 0 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 16.81 +0.21 0 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 14.41 +0.18 104 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 11.91 +0.25 88 0 0 0
27FEB26 97.50 C 0.00 0.00 0.00 9.32 +0.22 47 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 6.83 +0.23 40 0 60 0
27FEB26 102.50 C 0.00 0.00 0.00 4.56 +0.27 49 0 59 0
27FEB26 105.00 C 2.48 2.48 2.48 2.29 -0.11 37 4 200 0
27FEB26 107.50 C 0.87 0.87 0.85 0.92 -0.19 38 14 91 +2
27FEB26 110.00 C 0.72 0.72 0.29 0.28 -0.13 40 77 186 -12
27FEB26 112.50 C 0.00 0.00 0.00 0.06 -0.06 41 0 183 0
27FEB26 115.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 238 0
27FEB26 117.50 C 0.07 0.07 0.07 0.01 0.00 52 1 73 0
27FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 62 0 38 0
27FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 72 0 48 0
27FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
06MAR26 82.50 C 0.00 0.00 0.00 24.34 +0.07 0 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 21.86 +0.13 43 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 19.37 +0.15 47 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 16.89 +0.29 47 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 14.58 +0.23 57 0 0 0
06MAR26 95.00 C 0.00 0.00 0.00 12.08 +0.24 49 0 0 0
06MAR26 97.50 C 0.00 0.00 0.00 9.82 +0.03 49 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 7.68 -0.04 48 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 5.95 +0.05 50 0 150 0
06MAR26 105.00 C 5.01 5.01 5.01 4.29 -0.06 49 30 180 +30
06MAR26 107.50 C 3.70 3.70 3.62 2.93 -0.16 48 63 172 +62
06MAR26 110.00 C 2.50 2.53 1.95 1.99 -0.12 48 90 124 +56
06MAR26 112.50 C 1.80 1.85 1.28 1.28 -0.11 49 39 128 +22
06MAR26 115.00 C 1.07 1.20 0.90 0.78 -0.10 49 39 85 +29
06MAR26 117.50 C 0.85 0.85 0.60 0.45 -0.08 48 39 154 +35
06MAR26 120.00 C 0.52 0.52 0.45 0.25 -0.06 48 12 94 +12
06MAR26 122.50 C 0.00 0.00 0.00 0.13 -0.05 48 0 16 0
06MAR26 125.00 C 0.22 0.22 0.21 0.07 -0.03 49 21 29 +21
06MAR26 127.50 C 0.21 0.21 0.18 0.04 -0.01 50 112 139 +110
06MAR26 130.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 5 0
30MAR26 55.00 C 0.00 0.00 0.00 51.94 -0.29 0 0 15 0
30MAR26 57.50 C 0.00 0.00 0.00 49.45 +0.61 65 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 46.95 +0.14 0 0 736 0
30MAR26 62.50 C 0.00 0.00 0.00 45.25 +0.52 117 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 41.97 -0.27 53 0 672 0
30MAR26 67.50 C 0.00 0.00 0.00 39.47 -0.29 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 36.98 -0.31 42 0 576 0
30MAR26 72.50 C 0.00 0.00 0.00 34.49 -0.30 43 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 32.95 +0.60 87 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 29.50 -0.31 33 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 27.02 -0.32 37 0 50 0
30MAR26 82.50 C 0.00 0.00 0.00 24.87 +0.06 54 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 22.31 +0.58 47 0 130 0
30MAR26 87.50 C 0.00 0.00 0.00 19.45 -0.41 0 0 1 0
30MAR26 90.00 C 0.00 0.00 0.00 16.95 -0.54 0 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 15.49 +0.29 44 0 150 0
30MAR26 95.00 C 0.00 0.00 0.00 13.09 +0.04 40 0 79 0
30MAR26 97.50 C 0.00 0.00 0.00 11.04 +0.04 39 0 73 0
30MAR26 100.00 C 0.00 0.00 0.00 8.96 -0.20 37 0 731 0
30MAR26 102.50 C 0.00 0.00 0.00 7.30 -0.22 37 0 528 0
30MAR26 105.00 C 0.00 0.00 0.00 5.73 -0.35 36 0 1,232 0
30MAR26 107.50 C 5.13 5.13 4.81 4.51 -0.33 36 5 623 +1
30MAR26 110.00 C 4.00 4.01 3.36 3.50 -0.30 37 49 1,659 +48
30MAR26 112.50 C 0.00 0.00 0.00 2.70 -0.23 37 0 2,069 0
30MAR26 115.00 C 2.47 2.48 1.97 2.04 -0.18 37 536 9,389 +473
30MAR26 117.50 C 2.01 2.01 2.01 1.49 -0.17 37 2 2,718 0
30MAR26 120.00 C 1.55 1.55 1.21 1.06 -0.16 37 20 5,466 +1
30MAR26 122.50 C 1.15 1.15 0.92 0.75 -0.14 37 65 1,536 -38
30MAR26 125.00 C 0.83 0.89 0.71 0.52 -0.11 37 57 7,896 +15
30MAR26 127.50 C 0.65 0.70 0.60 0.35 -0.10 37 424 1,927 -194
30MAR26 130.00 C 0.63 0.63 0.47 0.23 -0.08 37 34 4,928 +25
30MAR26 132.50 C 0.00 0.00 0.00 0.15 -0.06 37 0 1,158 0
30MAR26 135.00 C 0.33 0.33 0.33 0.10 -0.05 37 8 1,960 0
30MAR26 137.50 C 0.00 0.00 0.00 0.07 -0.03 38 0 891 0
30MAR26 140.00 C 0.29 0.29 0.25 0.04 -0.03 37 12 10,194 -2
30MAR26 142.50 C 0.22 0.22 0.22 0.03 -0.02 38 140 449 +140
30MAR26 145.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,056 0
30MAR26 147.50 C 0.18 0.18 0.18 0.01 -0.01 37 7 335 0
30MAR26 150.00 C 0.16 0.16 0.16 0.01 0.00 39 7 6,490 +7
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 46 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 55 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 58 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 62 0 1,203 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 63 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 67 0 16 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 68 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 73 0 99 0
30MAR26 215.00 C 0.00 0.00 0.00 0.01 0.00 75 0 116 0
30MAR26 220.00 C 0.00 0.00 0.00 0.01 0.00 77 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 87 0 60 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 89 0 12 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 93 0 64 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 95 0 38 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 96 0 99 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 98 0 37 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 101 0 88 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 103 0 80 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 105 0 61 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 106 0 157 0
29APR26 82.50 C 0.00 0.00 0.00 25.32 +0.47 57 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.81 +0.43 52 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 19.45 -0.52 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 17.58 +0.09 38 0 585 0
29APR26 92.50 C 15.53 15.53 15.35 15.49 +0.19 39 44 80 +44
29APR26 95.00 C 0.00 0.00 0.00 13.09 -0.28 35 0 21 0
29APR26 97.50 C 0.00 0.00 0.00 11.04 -0.41 34 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 9.15 -0.48 34 0 108 0
29APR26 102.50 C 8.39 8.39 8.39 7.83 -0.31 36 29 580 +29
29APR26 105.00 C 0.00 0.00 0.00 6.49 -0.27 36 0 833 0
29APR26 107.50 C 6.15 6.15 6.15 5.32 -0.26 36 30 1,381 0
29APR26 110.00 C 0.00 0.00 0.00 4.35 -0.19 37 0 1,650 0
29APR26 112.50 C 3.57 3.57 3.57 3.49 -0.20 36 30 1,024 0
29APR26 115.00 C 2.85 2.85 2.85 2.76 -0.20 36 33 2,233 0
29APR26 117.50 C 2.31 2.31 2.31 2.16 -0.19 36 30 678 -30
29APR26 120.00 C 2.34 2.34 1.89 1.68 -0.20 36 123 351 -71
29APR26 122.50 C 0.00 0.00 0.00 1.30 -0.18 36 0 184 0
29APR26 125.00 C 0.00 0.00 0.00 0.99 -0.15 36 0 308 0
29APR26 127.50 C 1.19 1.19 1.11 0.75 -0.15 36 33 732 +16
29APR26 130.00 C 0.92 0.92 0.92 0.57 -0.12 36 7 73 -7
29APR26 132.50 C 0.92 0.92 0.90 0.42 -0.11 36 12 150 +8
29APR26 135.00 C 0.00 0.00 0.00 0.32 -0.09 36 0 105 0
29APR26 137.50 C 0.00 0.00 0.00 0.24 -0.06 36 0 193 0
29APR26 140.00 C 0.60 0.60 0.60 0.17 -0.07 36 3 309 +3
28MAY26 82.50 C 0.00 0.00 0.00 25.32 +0.47 50 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 22.81 +0.23 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 20.54 +0.56 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 18.32 +0.52 42 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 15.49 -0.54 34 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 13.80 -0.28 37 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 11.98 +0.03 36 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 10.52 -0.05 37 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 8.77 -0.45 36 0 359 0
28MAY26 105.00 C 7.90 7.90 7.44 7.61 -0.21 36 32 305 0
28MAY26 107.50 C 6.62 6.62 6.62 6.44 -0.44 36 30 225 0
28MAY26 110.00 C 0.00 0.00 0.00 5.53 -0.36 37 0 881 0
28MAY26 112.50 C 5.22 5.22 5.22 4.76 -0.28 37 1 77 +1
28MAY26 115.00 C 4.01 4.01 4.01 3.99 -0.29 37 20 87 0
28MAY26 117.50 C 0.00 0.00 0.00 3.35 -0.28 37 0 248 0
28MAY26 120.00 C 3.45 3.45 3.45 2.76 -0.29 37 20 153 0
28MAY26 122.50 C 0.00 0.00 0.00 2.31 -0.26 37 0 103 0
28MAY26 125.00 C 0.00 0.00 0.00 1.88 -0.26 37 0 49 0
28MAY26 127.50 C 2.14 2.14 2.14 1.56 -0.23 37 30 188 -30
28MAY26 130.00 C 0.00 0.00 0.00 1.27 -0.21 37 0 205 0
28MAY26 132.50 C 0.00 0.00 0.00 1.04 -0.19 37 0 172 0
28MAY26 135.00 C 0.00 0.00 0.00 0.84 -0.17 37 0 254 0
28MAY26 137.50 C 0.00 0.00 0.00 0.68 -0.16 37 0 192 0
29JUN26 55.00 C 0.00 0.00 0.00 51.95 -0.28 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 49.45 +0.49 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 46.97 +0.16 49 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 45.25 +0.52 78 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 41.98 -0.28 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 39.49 -0.27 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.00 -0.29 38 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 34.51 -0.28 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.95 +0.60 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 29.57 -0.41 36 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 27.07 -0.27 32 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 25.32 +0.47 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 22.81 +0.15 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 20.54 +0.56 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 18.32 -0.13 37 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 16.71 +0.68 39 0 6 0
29JUN26 95.00 C 0.00 0.00 0.00 14.85 +0.28 38 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 12.40 -0.68 34 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 11.17 -0.16 36 0 32 0
29JUN26 102.50 C 0.00 0.00 0.00 9.63 -0.44 35 0 168 0
29JUN26 105.00 C 0.00 0.00 0.00 8.52 -0.36 35 0 1,645 0
29JUN26 107.50 C 0.00 0.00 0.00 7.55 -0.29 36 0 995 0
29JUN26 110.00 C 0.00 0.00 0.00 6.63 -0.29 36 0 3,272 0
29JUN26 112.50 C 0.00 0.00 0.00 5.83 -0.17 36 0 4,022 0
29JUN26 115.00 C 0.00 0.00 0.00 5.12 -0.13 37 0 1,955 0
29JUN26 117.50 C 0.00 0.00 0.00 4.40 -0.12 37 0 1,743 0
29JUN26 120.00 C 4.37 4.37 4.37 3.82 -0.12 37 5 2,730 +5
29JUN26 122.50 C 0.00 0.00 0.00 3.25 -0.13 36 0 667 0
29JUN26 125.00 C 0.00 0.00 0.00 2.80 -0.12 36 0 4,247 0
29JUN26 127.50 C 0.00 0.00 0.00 2.37 -0.13 36 0 575 0
29JUN26 130.00 C 2.79 2.79 2.79 2.02 -0.12 36 3 1,997 -3
29JUN26 132.50 C 0.00 0.00 0.00 1.71 -0.12 36 0 510 0
29JUN26 135.00 C 2.15 2.15 2.15 1.44 -0.10 36 1 692 -1
29JUN26 137.50 C 0.00 0.00 0.00 1.22 -0.10 36 0 190 0
29JUN26 140.00 C 1.85 1.85 1.78 1.01 -0.10 36 121 1,103 +83
29JUN26 142.50 C 0.00 0.00 0.00 0.86 -0.09 36 0 529 0
29JUN26 145.00 C 1.56 1.56 1.56 0.71 -0.09 36 1 438 0
29JUN26 147.50 C 0.00 0.00 0.00 0.60 -0.06 36 0 239 0
29JUN26 150.00 C 0.00 0.00 0.00 0.50 -0.07 36 0 414 0
29JUN26 152.50 C 0.00 0.00 0.00 0.41 -0.06 36 0 303 0
29JUN26 155.00 C 0.00 0.00 0.00 0.35 -0.04 36 0 331 0
29JUN26 157.50 C 0.00 0.00 0.00 0.28 -0.05 36 0 247 0
29JUN26 160.00 C 0.00 0.00 0.00 0.23 -0.04 36 0 178 0
29JUN26 162.50 C 0.00 0.00 0.00 0.20 -0.03 36 0 179 0
29JUN26 165.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 1,640 0
29JUN26 167.50 C 0.00 0.00 0.00 0.13 -0.03 36 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 17 0
29JUN26 172.50 C 0.00 0.00 0.00 0.09 -0.02 36 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 1 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 -0.02 36 0 20 0
29JUN26 180.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 4 0
29JUN26 182.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 560 0
29SEP26 55.00 C 0.00 0.00 0.00 52.05 -0.18 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 49.66 +0.70 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 47.53 +0.72 62 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 45.25 +0.52 61 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 42.12 -0.14 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 39.50 -0.26 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 37.66 +0.37 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.51 -0.28 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 32.95 +0.60 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 30.83 +0.85 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 27.87 +0.50 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 26.01 +0.19 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 24.31 +1.37 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 22.37 +0.52 39 0 30 0
29SEP26 90.00 C 0.00 0.00 0.00 19.82 +0.38 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 17.97 +0.07 34 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 16.56 +0.07 35 0 150 0
29SEP26 97.50 C 0.00 0.00 0.00 15.15 -0.57 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 13.91 -0.59 35 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 12.93 -0.19 36 0 67 0
29SEP26 105.00 C 11.82 11.82 11.82 11.79 -0.31 36 23 562 +23
29SEP26 107.50 C 11.61 11.61 11.61 10.81 -0.34 36 1 826 0
29SEP26 110.00 C 0.00 0.00 0.00 9.89 -0.35 37 0 2,459 0
29SEP26 112.50 C 0.00 0.00 0.00 9.08 -0.29 37 0 634 0
29SEP26 115.00 C 0.00 0.00 0.00 8.29 -0.20 37 0 4,451 0
29SEP26 117.50 C 0.00 0.00 0.00 7.61 -0.11 37 0 1,478 0
29SEP26 120.00 C 0.00 0.00 0.00 6.90 -0.12 37 0 1,587 0
29SEP26 122.50 C 0.00 0.00 0.00 6.20 -0.11 37 0 704 0
29SEP26 125.00 C 0.00 0.00 0.00 5.62 -0.12 37 0 523 0
29SEP26 127.50 C 0.00 0.00 0.00 5.07 -0.12 37 0 290 0
29SEP26 130.00 C 0.00 0.00 0.00 4.52 -0.13 37 0 308 0
29SEP26 132.50 C 0.00 0.00 0.00 4.09 -0.13 37 0 312 0
29SEP26 135.00 C 0.00 0.00 0.00 3.68 -0.13 37 0 345 0
29SEP26 137.50 C 0.00 0.00 0.00 3.27 -0.13 37 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 2.95 -0.12 37 0 1,106 0
29SEP26 142.50 C 0.00 0.00 0.00 2.58 -0.11 37 0 65 0
29SEP26 145.00 C 0.00 0.00 0.00 2.29 -0.11 37 0 297 0
29SEP26 147.50 C 3.13 3.13 3.13 2.05 -0.10 37 3 80 0
29SEP26 150.00 C 2.85 2.85 2.85 1.84 -0.10 37 1 163 -1
29SEP26 152.50 C 0.00 0.00 0.00 1.64 -0.10 37 0 27 0
29SEP26 155.00 C 0.00 0.00 0.00 1.44 -0.10 37 0 167 0
29SEP26 157.50 C 0.00 0.00 0.00 1.30 -0.09 37 0 13 0
29SEP26 160.00 C 0.00 0.00 0.00 1.17 -0.08 37 0 65 0
29SEP26 162.50 C 2.06 2.06 2.06 1.03 -0.08 37 1 91 +1
29SEP26 165.00 C 0.00 0.00 0.00 0.91 -0.07 37 0 248 0
29SEP26 167.50 C 0.00 0.00 0.00 0.82 -0.07 37 0 60 0
29SEP26 170.00 C 0.00 0.00 0.00 0.73 -0.07 37 0 5 0
29SEP26 172.50 C 0.00 0.00 0.00 0.64 -0.07 37 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 0.57 -0.05 37 0 61 0
29SEP26 177.50 C 0.00 0.00 0.00 0.51 -0.05 37 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.45 -0.06 37 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.40 -0.05 37 0 186 0
29SEP26 185.00 C 0.00 0.00 0.00 0.35 -0.04 37 0 164 0
30DEC26 55.00 C 0.00 0.00 0.00 52.05 -0.18 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.75 +0.79 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 47.53 +0.72 52 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 45.25 +0.52 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.12 -0.14 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.69 -0.07 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.66 +0.37 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.64 +0.54 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.26 +0.53 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.83 -0.09 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.90 -0.41 36 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 27.09 +0.24 36 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 25.21 +0.17 36 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 23.35 -0.73 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.80 -0.05 35 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 20.42 +0.12 35 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.05 +0.12 35 0 9 0
30DEC26 97.50 C 0.00 0.00 0.00 18.09 +0.41 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 16.59 -0.08 36 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 15.55 -0.65 36 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 14.55 -0.32 37 0 21 0
30DEC26 107.50 C 13.51 13.51 13.51 13.54 -0.32 37 30 569 0
30DEC26 110.00 C 0.00 0.00 0.00 12.64 -0.29 37 0 497 0
30DEC26 112.50 C 0.00 0.00 0.00 11.77 -0.29 37 0 253 0
30DEC26 115.00 C 0.00 0.00 0.00 11.00 -0.28 37 0 105 0
30DEC26 117.50 C 0.00 0.00 0.00 10.18 -0.27 37 0 42 0
30DEC26 120.00 C 0.00 0.00 0.00 9.59 -0.09 38 0 70 0
30DEC26 122.50 C 0.00 0.00 0.00 8.95 -0.05 38 0 24 0
30DEC26 125.00 C 0.00 0.00 0.00 8.26 -0.06 38 0 233 0
30DEC26 127.50 C 0.00 0.00 0.00 7.57 -0.07 38 0 38 0
30DEC26 130.00 C 0.00 0.00 0.00 7.04 -0.07 38 0 156 0
30DEC26 132.50 C 0.00 0.00 0.00 6.51 -0.08 38 0 2 0
30DEC26 135.00 C 0.00 0.00 0.00 5.98 -0.08 38 0 121 0
30DEC26 137.50 C 0.00 0.00 0.00 5.49 -0.08 38 0 39 0
30DEC26 140.00 C 6.10 6.10 6.10 5.09 +0.06 38 5 59 +5
30DEC26 142.50 C 0.00 0.00 0.00 4.70 +0.06 38 0 4 0
30DEC26 145.00 C 0.00 0.00 0.00 4.30 -0.09 38 0 31 0
30DEC26 147.50 C 0.00 0.00 0.00 3.83 -0.20 37 0 12 0
30DEC26 150.00 C 0.00 0.00 0.00 3.66 -0.08 38 0 34 0
30DEC26 152.50 C 0.00 0.00 0.00 3.27 -0.09 37 0 4 0
30DEC26 155.00 C 0.00 0.00 0.00 3.00 -0.08 37 0 13 0
30DEC26 157.50 C 0.00 0.00 0.00 2.73 -0.07 37 0 3 0
30DEC26 160.00 C 3.79 3.79 3.79 2.53 -0.08 37 1 41 0
30DEC26 162.50 C 0.00 0.00 0.00 2.34 -0.07 37 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 2.14 -0.08 37 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 1.95 -0.08 37 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 1.79 -0.07 37 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 1.66 -0.07 37 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 1.53 -0.07 37 0 10 0
30DEC26 177.50 C 0.00 0.00 0.00 1.40 -0.06 37 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 1.27 -0.06 37 0 2 0
30DEC26 182.50 C 0.00 0.00 0.00 1.17 -0.05 37 0 1 0
30DEC26 185.00 C 2.42 2.42 2.20 1.08 -0.06 37 32 196 +31
TOTAL CALL 4,484 191,470 +1,513
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 204 0 172 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 184 0 62 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 165 0 89 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 146 0 732 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 127 0 998 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 108 0 724 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,291 0
26FEB26 97.50 P 0.01 0.01 0.01 0.01 0.00 72 59 1,583 0
26FEB26 100.00 P 0.03 0.03 0.03 0.01 -0.03 54 18 1,822 0
26FEB26 102.50 P 0.08 0.08 0.07 0.02 -0.19 39 60 2,653 -60
26FEB26 105.00 P 0.29 0.41 0.25 0.26 -0.50 40 60 2,871 -9
26FEB26 107.50 P 1.40 1.52 0.96 1.32 -0.65 41 501 4,429 -5
26FEB26 110.00 P 2.60 3.45 2.50 3.28 -0.58 40 54 4,573 -24
26FEB26 112.50 P 4.80 5.93 4.70 5.86 -0.38 72 68 4,515 -36
26FEB26 115.00 P 7.20 8.50 7.20 8.45 -0.25 105 378 7,508 -61
26FEB26 117.50 P 10.27 10.81 10.27 10.89 -0.31 119 8 1,759 -24
26FEB26 120.00 P 12.46 13.45 12.46 13.45 -0.25 148 5 709 -183
26FEB26 122.50 P 0.00 0.00 0.00 15.95 -0.25 168 0 45 -595
26FEB26 125.00 P 0.00 0.00 0.00 18.20 -0.50 0 0 30 -389
26FEB26 127.50 P 0.00 0.00 0.00 20.70 -0.50 0 0 0 -125
26FEB26 130.00 P 23.13 23.13 23.13 23.20 -0.50 0 11 100 -10
26FEB26 132.50 P 0.00 0.00 0.00 25.86 -0.34 221 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 28.23 -0.47 189 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 30.86 -0.34 251 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 33.20 -0.50 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 35.70 -0.50 0 0 0 0
26FEB26 145.00 P 38.40 38.40 38.40 38.20 -0.50 0 10 0 0
26FEB26 147.50 P 0.00 0.00 0.00 40.86 -0.34 308 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 43.33 -0.37 311 0 15 0
26FEB26 152.50 P 45.00 45.00 45.00 45.70 -0.50 0 10 0 0
27FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 114 0
27FEB26 97.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 196 0
27FEB26 100.00 P 0.00 0.00 0.00 0.02 -0.07 42 0 293 0
27FEB26 102.50 P 0.00 0.00 0.00 0.12 -0.23 40 0 176 0
27FEB26 105.00 P 0.54 0.54 0.54 0.55 -0.43 40 20 169 0
27FEB26 107.50 P 1.37 1.37 1.36 1.67 -0.52 41 60 137 +30
27FEB26 110.00 P 0.00 0.00 0.00 3.56 -0.40 44 1 145 -1
27FEB26 112.50 P 0.00 0.00 0.00 5.86 -0.38 51 0 51 0
27FEB26 115.00 P 0.00 0.00 0.00 8.45 -0.26 75 0 0 0
27FEB26 117.50 P 0.00 0.00 0.00 10.89 -0.31 85 0 0 0
27FEB26 120.00 P 0.00 0.00 0.00 13.45 -0.25 105 0 0 0
27FEB26 122.50 P 0.00 0.00 0.00 15.95 -0.25 119 0 0 0
27FEB26 125.00 P 0.00 0.00 0.00 18.20 -0.50 0 0 0 0
27FEB26 127.50 P 0.00 0.00 0.00 20.70 -0.50 0 0 0 0
27FEB26 130.00 P 0.00 0.00 0.00 23.20 -0.50 0 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
06MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 0.01 -0.02 48 0 10 0
06MAR26 90.00 P 0.17 0.18 0.17 0.04 -0.03 50 36 36 +26
06MAR26 92.50 P 0.23 0.25 0.22 0.09 -0.07 49 90 108 +78
06MAR26 95.00 P 0.00 0.00 0.00 0.21 -0.13 48 0 12 0
06MAR26 97.50 P 0.00 0.00 0.00 0.44 -0.21 48 0 63 0
06MAR26 100.00 P 0.90 0.95 0.90 0.86 -0.27 49 27 60 0
06MAR26 102.50 P 1.33 1.59 1.33 1.50 -0.29 49 57 119 +39
06MAR26 105.00 P 2.52 2.53 2.35 2.38 -0.38 48 48 366 +38
06MAR26 107.50 P 3.58 3.73 3.51 3.63 -0.37 49 64 259 +63
06MAR26 110.00 P 5.43 5.43 5.00 5.21 -0.34 50 32 70 0
06MAR26 112.50 P 6.83 6.83 6.83 7.10 -0.37 52 2 2 +2
06MAR26 115.00 P 0.00 0.00 0.00 9.02 -0.49 51 0 1 0
06MAR26 117.50 P 10.83 10.83 10.83 11.31 -0.26 55 4 4 +4
06MAR26 120.00 P 0.00 0.00 0.00 13.79 -0.38 62 0 1 0
06MAR26 122.50 P 0.00 0.00 0.00 16.25 -0.29 68 0 0 0
06MAR26 125.00 P 0.00 0.00 0.00 18.77 -0.10 76 0 10 0
06MAR26 127.50 P 0.00 0.00 0.00 21.25 -0.03 83 0 0 0
06MAR26 130.00 P 0.00 0.00 0.00 23.20 -1.21 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 142 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 142 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 154 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 232 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 0 304 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 297 0
30MAR26 80.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 204 0
30MAR26 82.50 P 0.24 0.24 0.24 0.04 -0.04 37 4 269 0
30MAR26 85.00 P 0.00 0.00 0.00 0.08 -0.06 37 0 4,321 0
30MAR26 87.50 P 0.42 0.42 0.38 0.16 -0.10 37 7 657 -5
30MAR26 90.00 P 0.53 0.53 0.53 0.30 -0.15 37 10 3,849 +10
30MAR26 92.50 P 0.73 0.74 0.70 0.52 -0.22 37 25 875 +10
30MAR26 95.00 P 1.08 1.08 0.94 0.86 -0.30 37 46 5,124 +5
30MAR26 97.50 P 1.41 1.50 1.41 1.33 -0.39 37 49 5,266 +2
30MAR26 100.00 P 1.94 2.10 1.87 1.99 -0.39 37 445 13,893 +98
30MAR26 102.50 P 2.88 2.90 2.70 2.85 -0.37 38 181 4,110 +67
30MAR26 105.00 P 3.85 3.95 3.73 3.85 -0.46 37 145 6,553 -7
30MAR26 107.50 P 4.90 4.90 4.80 5.12 -0.42 38 11 4,775 +11
30MAR26 110.00 P 6.31 6.43 6.31 6.61 -0.39 38 39 15,862 +36
30MAR26 112.50 P 8.22 8.34 7.91 8.26 -0.41 38 48 4,510 -39
30MAR26 115.00 P 9.83 10.34 9.83 10.20 -0.42 39 59 10,060 +51
30MAR26 117.50 P 11.88 11.88 11.88 12.17 -0.46 40 1 2,783 +1
30MAR26 120.00 P 14.30 14.40 14.30 14.40 -0.35 42 3 10,261 +3
30MAR26 122.50 P 0.00 0.00 0.00 16.58 -0.43 42 0 1,401 0
30MAR26 125.00 P 18.91 18.95 18.91 18.77 -0.33 42 400 5,084 -128
30MAR26 127.50 P 0.00 0.00 0.00 21.25 -0.56 45 0 1,107 0
30MAR26 130.00 P 23.35 23.38 23.35 23.46 -0.95 43 16 1,643 +16
30MAR26 132.50 P 0.00 0.00 0.00 25.86 -0.39 43 0 818 0
30MAR26 135.00 P 0.00 0.00 0.00 28.94 -0.51 59 0 1,033 0
30MAR26 137.50 P 0.00 0.00 0.00 31.29 +0.09 60 0 535 0
30MAR26 140.00 P 33.44 33.46 33.44 33.73 +0.03 61 295 339 0
30MAR26 142.50 P 0.00 0.00 0.00 36.11 -0.09 62 0 105 0
30MAR26 145.00 P 0.00 0.00 0.00 38.67 -0.03 66 0 109 0
30MAR26 147.50 P 0.00 0.00 0.00 41.08 -0.12 67 0 68 0
30MAR26 150.00 P 0.00 0.00 0.00 43.78 +0.08 74 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 46.37 +0.17 79 0 16 0
30MAR26 155.00 P 0.00 0.00 0.00 48.64 -0.06 76 0 55 0
30MAR26 157.50 P 0.00 0.00 0.00 51.15 -0.05 79 0 30 0
30MAR26 160.00 P 0.00 0.00 0.00 53.20 -0.50 0 0 30 0
30MAR26 162.50 P 0.00 0.00 0.00 56.11 -0.09 83 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 58.63 -0.07 85 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 60.70 -0.50 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 63.63 -0.07 90 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 66.33 +0.13 98 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 68.20 -0.50 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 71.14 -0.06 97 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 73.67 -0.03 100 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 75.70 -0.50 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 78.20 -0.50 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 80.70 -0.50 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 83.68 -0.02 108 0 15 0
30MAR26 192.50 P 0.00 0.00 0.00 85.70 -0.50 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 88.20 -0.50 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 90.70 -0.50 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 93.20 -0.50 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 98.20 -0.50 0 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 103.61 -0.09 121 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 108.56 -0.14 122 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 113.54 -0.16 125 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 118.63 -0.07 131 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 123.67 -0.03 136 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 128.52 -0.18 133 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 133.81 +0.11 147 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 138.67 -0.03 145 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 143.69 -0.01 148 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 148.66 -0.04 150 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 153.20 -0.50 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 158.61 -0.09 154 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 163.20 -0.50 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 168.82 +0.12 166 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 173.83 +0.13 169 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 178.66 -0.04 166 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 183.60 -0.10 166 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 188.81 +0.11 176 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 193.62 -0.08 171 0 0 0
29APR26 82.50 P 0.60 0.60 0.58 0.38 -0.15 36 44 139 +44
29APR26 85.00 P 0.00 0.00 0.00 0.61 -0.19 36 0 202 0
29APR26 87.50 P 0.00 0.00 0.00 0.92 -0.26 36 0 194 0
29APR26 90.00 P 1.38 1.38 1.38 1.32 -0.26 36 20 2,225 +20
29APR26 92.50 P 1.90 1.90 1.90 1.78 -0.38 35 2 894 +2
29APR26 95.00 P 2.55 2.55 2.55 2.42 -0.46 35 2 1,029 +2
29APR26 97.50 P 3.20 3.20 3.20 3.21 -0.52 35 30 1,089 +24
29APR26 100.00 P 4.30 4.30 4.20 4.17 -0.54 35 34 767 +34
29APR26 102.50 P 5.35 5.48 5.24 5.38 -0.50 35 502 3,126 +472
29APR26 105.00 P 6.45 6.85 6.45 6.68 -0.51 35 53 3,391 +23
29APR26 107.50 P 8.00 8.05 8.00 8.16 -0.49 36 100 2,289 +100
29APR26 110.00 P 9.74 9.97 9.71 9.97 -0.22 37 90 5,680 0
29APR26 112.50 P 0.00 0.00 0.00 11.61 -0.54 36 0 1,029 0
29APR26 115.00 P 0.00 0.00 0.00 13.66 -0.41 37 0 979 0
29APR26 117.50 P 0.00 0.00 0.00 15.79 +0.18 39 0 639 0
29APR26 120.00 P 0.00 0.00 0.00 16.96 -1.75 31 0 173 0
29APR26 122.50 P 0.00 0.00 0.00 20.24 +0.25 41 0 46 0
29APR26 125.00 P 0.00 0.00 0.00 22.53 -0.12 43 0 19 0
29APR26 127.50 P 0.00 0.00 0.00 24.66 +0.62 42 0 31 0
29APR26 130.00 P 0.00 0.00 0.00 27.29 +0.43 46 0 31 0
29APR26 132.50 P 0.00 0.00 0.00 29.18 -0.48 41 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 32.20 +0.34 50 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 32.93 -1.42 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 35.93 -0.43 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.86 -0.27 37 0 2 0
28MAY26 85.00 P 0.00 0.00 0.00 1.22 -0.28 37 0 133 0
28MAY26 87.50 P 1.76 1.77 1.76 1.67 -0.26 37 193 485 +193
28MAY26 90.00 P 2.27 2.28 2.27 2.17 -0.36 36 142 291 +139
28MAY26 92.50 P 2.80 2.80 2.80 2.79 -0.43 36 2 611 +2
28MAY26 95.00 P 3.68 3.68 3.60 3.53 -0.49 36 181 955 +146
28MAY26 97.50 P 4.50 4.50 4.50 4.40 -0.59 36 30 1,072 +30
28MAY26 100.00 P 5.30 5.64 5.28 5.46 -0.58 36 182 1,160 +96
28MAY26 102.50 P 6.48 6.85 6.48 6.75 -0.47 36 1,030 2,298 +717
28MAY26 105.00 P 7.97 8.20 7.96 8.03 -0.51 36 41 745 +40
28MAY26 107.50 P 9.31 9.45 9.31 9.51 -0.54 37 60 1,087 +30
28MAY26 110.00 P 10.97 11.08 10.97 11.15 -0.55 37 60 593 +60
28MAY26 112.50 P 0.00 0.00 0.00 13.05 -0.36 38 0 153 0
28MAY26 115.00 P 0.00 0.00 0.00 14.75 -0.46 38 0 216 0
28MAY26 117.50 P 0.00 0.00 0.00 16.93 +0.11 39 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 17.91 -1.16 33 0 10 0
28MAY26 122.50 P 0.00 0.00 0.00 21.08 -0.24 41 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 22.53 -0.12 36 0 1 0
28MAY26 127.50 P 0.00 0.00 0.00 24.66 -1.25 36 0 0 0
28MAY26 130.00 P 27.56 27.56 27.56 27.29 -0.60 39 30 60 +30
28MAY26 132.50 P 0.00 0.00 0.00 30.17 -0.22 44 0 30 0
28MAY26 135.00 P 32.17 32.17 32.17 32.56 +0.42 46 30 30 +30
28MAY26 137.50 P 34.49 34.49 34.49 34.30 -0.51 41 30 120 +30
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 0.03 -0.01 37 0 24 0
29JUN26 62.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 304 0
29JUN26 65.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 65 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 -0.04 36 0 29 0
29JUN26 70.00 P 0.00 0.00 0.00 0.21 -0.06 36 0 239 0
29JUN26 72.50 P 0.00 0.00 0.00 0.33 -0.07 36 0 129 0
29JUN26 75.00 P 0.00 0.00 0.00 0.49 -0.11 36 0 192 0
29JUN26 77.50 P 0.00 0.00 0.00 0.70 -0.15 36 0 272 0
29JUN26 80.00 P 0.00 0.00 0.00 0.98 -0.18 36 0 4,542 0
29JUN26 82.50 P 1.49 1.49 1.49 1.35 -0.20 36 60 2,084 +60
29JUN26 85.00 P 1.86 1.86 1.86 1.79 -0.24 36 30 628 +30
29JUN26 87.50 P 2.45 2.45 2.45 2.27 -0.25 36 5 636 +5
29JUN26 90.00 P 2.89 2.89 2.89 2.86 -0.32 36 7 1,133 +7
29JUN26 92.50 P 0.00 0.00 0.00 3.55 -0.36 35 0 805 0
29JUN26 95.00 P 0.00 0.00 0.00 4.37 -0.41 35 0 5,122 0
29JUN26 97.50 P 5.36 5.40 5.36 5.32 -0.45 35 5 1,251 +3
29JUN26 100.00 P 6.58 6.58 6.58 6.38 -0.50 35 2 3,605 +2
29JUN26 102.50 P 0.00 0.00 0.00 7.60 -0.52 35 0 2,372 0
29JUN26 105.00 P 0.00 0.00 0.00 9.00 -0.37 36 0 2,416 0
29JUN26 107.50 P 0.00 0.00 0.00 10.55 -0.31 36 0 3,975 0
29JUN26 110.00 P 0.00 0.00 0.00 12.17 -0.29 36 0 5,671 0
29JUN26 112.50 P 0.00 0.00 0.00 13.88 -0.43 37 0 3,786 0
29JUN26 115.00 P 0.00 0.00 0.00 15.63 -0.34 37 0 3,898 0
29JUN26 117.50 P 0.00 0.00 0.00 17.54 -0.32 37 0 2,935 0
29JUN26 120.00 P 0.00 0.00 0.00 19.76 -0.09 39 0 1,728 0
29JUN26 122.50 P 0.00 0.00 0.00 21.08 -1.33 36 0 766 0
29JUN26 125.00 P 0.00 0.00 0.00 23.28 -1.27 36 0 1,115 0
29JUN26 127.50 P 0.00 0.00 0.00 26.08 -0.12 40 0 646 0
29JUN26 130.00 P 27.50 27.50 27.50 28.15 +0.26 40 1 906 0
29JUN26 132.50 P 0.00 0.00 0.00 30.61 +0.22 42 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 32.94 +0.14 43 0 455 0
29JUN26 137.50 P 0.00 0.00 0.00 35.32 +0.51 44 0 345 0
29JUN26 140.00 P 0.00 0.00 0.00 37.21 -0.21 42 0 299 0
29JUN26 142.50 P 0.00 0.00 0.00 40.05 +0.40 46 0 250 0
29JUN26 145.00 P 0.00 0.00 0.00 42.57 0.00 48 0 153 0
29JUN26 147.50 P 0.00 0.00 0.00 44.87 -0.40 48 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 47.00 -0.21 46 0 8 0
29JUN26 152.50 P 0.00 0.00 0.00 49.66 +0.45 49 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 51.64 -0.87 46 0 5 0
29JUN26 157.50 P 0.00 0.00 0.00 53.91 -0.27 44 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 55.87 -0.92 0 0 31 0
29JUN26 162.50 P 0.00 0.00 0.00 59.16 -0.21 50 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 62.25 +0.08 58 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 64.47 -0.19 56 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 66.14 -0.41 45 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 69.53 +0.03 60 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 71.32 -0.75 52 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 73.78 +0.01 52 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 76.93 +0.66 62 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 78.89 -0.06 56 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 81.33 +0.06 57 0 1 0
29SEP26 55.00 P 0.42 0.42 0.42 0.09 -0.02 37 2 32 +2
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.03 37 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 0.21 -0.05 37 0 42 0
29SEP26 62.50 P 0.00 0.00 0.00 0.31 -0.07 37 0 15 0
29SEP26 65.00 P 0.00 0.00 0.00 0.43 -0.10 37 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.61 -0.12 37 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.83 -0.16 37 0 4 0
29SEP26 72.50 P 0.00 0.00 0.00 1.14 -0.14 37 0 6 0
29SEP26 75.00 P 0.00 0.00 0.00 1.49 -0.19 37 0 15 0
29SEP26 77.50 P 2.11 2.11 2.11 1.89 -0.22 37 2 78 +2
29SEP26 80.00 P 0.00 0.00 0.00 2.40 -0.24 37 0 70 0
29SEP26 82.50 P 0.00 0.00 0.00 2.94 -0.22 37 0 238 0
29SEP26 85.00 P 0.00 0.00 0.00 3.63 -0.14 37 0 205 0
29SEP26 87.50 P 4.25 4.25 4.25 4.31 -0.20 37 4 216 +2
29SEP26 90.00 P 0.00 0.00 0.00 4.97 -0.33 36 0 1,046 0
29SEP26 92.50 P 5.95 5.95 5.95 5.84 -0.37 36 3 457 +1
29SEP26 95.00 P 0.00 0.00 0.00 6.77 -0.43 36 0 716 0
29SEP26 97.50 P 0.00 0.00 0.00 7.92 -0.37 36 0 1,321 0
29SEP26 100.00 P 9.05 9.05 9.05 8.96 -0.51 36 4 6,094 0
29SEP26 102.50 P 10.17 10.17 10.17 10.38 -0.38 37 30 2,032 0
29SEP26 105.00 P 0.00 0.00 0.00 11.82 -0.33 37 0 4,794 0
29SEP26 107.50 P 0.00 0.00 0.00 13.29 -0.36 37 0 2,643 0
29SEP26 110.00 P 15.00 15.00 15.00 14.86 -0.39 37 31 3,203 +1
29SEP26 112.50 P 0.00 0.00 0.00 16.50 -0.43 37 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 18.25 -0.43 38 0 1,480 0
29SEP26 117.50 P 0.00 0.00 0.00 20.25 -0.61 39 0 1,737 0
29SEP26 120.00 P 0.00 0.00 0.00 21.24 -1.24 36 0 828 0
29SEP26 122.50 P 0.00 0.00 0.00 23.70 -0.91 38 0 383 0
29SEP26 125.00 P 0.00 0.00 0.00 25.76 -0.80 39 0 440 0
29SEP26 127.50 P 0.00 0.00 0.00 27.39 -0.76 37 0 212 0
29SEP26 130.00 P 0.00 0.00 0.00 30.00 -0.46 40 0 326 0
29SEP26 132.50 P 0.00 0.00 0.00 31.09 -0.56 36 0 156 0
29SEP26 135.00 P 0.00 0.00 0.00 33.57 -1.48 37 0 108 0
29SEP26 137.50 P 0.00 0.00 0.00 36.38 -0.65 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 37.83 -1.28 37 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 40.32 -1.50 38 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 43.10 -0.15 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 45.73 -0.56 43 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 47.00 -1.20 38 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 50.07 -0.82 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 52.38 -0.27 43 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 54.99 -0.43 45 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 56.94 -0.62 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 59.29 -0.58 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 62.37 +0.10 47 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 64.79 +0.13 48 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 67.15 +0.34 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 69.58 -0.13 48 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 72.05 -0.02 49 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 73.89 -0.36 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 76.93 +0.33 50 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 79.36 +0.33 51 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 81.84 -0.01 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 -0.05 37 0 332 0
30DEC26 57.50 P 0.00 0.00 0.00 0.42 -0.06 37 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 0.56 -0.08 37 0 118 0
30DEC26 62.50 P 0.00 0.00 0.00 0.78 -0.08 37 0 34 0
30DEC26 65.00 P 0.00 0.00 0.00 1.04 -0.11 38 0 36 0
30DEC26 67.50 P 0.00 0.00 0.00 1.33 -0.12 38 0 4 0
30DEC26 70.00 P 0.00 0.00 0.00 1.70 -0.15 38 0 91 0
30DEC26 72.50 P 2.27 2.27 2.27 2.11 -0.16 38 3 5 +3
30DEC26 75.00 P 0.00 0.00 0.00 2.58 -0.18 37 0 1,587 0
30DEC26 77.50 P 3.22 3.22 3.22 3.09 -0.13 37 3 116 0
30DEC26 80.00 P 3.80 3.80 3.80 3.80 -0.15 38 2 389 +2
30DEC26 82.50 P 0.00 0.00 0.00 4.43 -0.07 38 0 49 0
30DEC26 85.00 P 0.00 0.00 0.00 5.13 -0.13 37 0 128 0
30DEC26 87.50 P 5.79 5.79 5.79 5.79 -0.31 37 2 20 +2
30DEC26 90.00 P 6.50 6.75 6.50 6.67 -0.31 37 9 99 0
30DEC26 92.50 P 0.00 0.00 0.00 7.64 -0.35 37 0 97 0
30DEC26 95.00 P 8.78 8.78 8.78 8.77 -0.25 37 1 384 +1
30DEC26 97.50 P 0.00 0.00 0.00 9.90 -0.27 37 0 150 0
30DEC26 100.00 P 0.00 0.00 0.00 10.99 -0.42 36 0 421 0
30DEC26 102.50 P 0.00 0.00 0.00 12.42 -0.33 37 0 137 0
30DEC26 105.00 P 0.00 0.00 0.00 13.82 -0.33 37 0 366 0
30DEC26 107.50 P 0.00 0.00 0.00 15.31 -0.24 37 0 1,342 0
30DEC26 110.00 P 0.00 0.00 0.00 16.88 -0.21 37 0 1,102 0
30DEC26 112.50 P 0.00 0.00 0.00 18.45 -0.39 37 0 211 0
30DEC26 115.00 P 0.00 0.00 0.00 20.16 -0.40 38 0 1,288 0
30DEC26 117.50 P 0.00 0.00 0.00 21.75 -1.03 37 0 193 0
30DEC26 120.00 P 0.00 0.00 0.00 24.04 +0.06 39 0 213 0
30DEC26 122.50 P 0.00 0.00 0.00 25.85 +0.19 39 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 27.88 -0.40 40 0 10 0
30DEC26 127.50 P 0.00 0.00 0.00 29.78 -0.41 40 0 12 0
30DEC26 130.00 P 0.00 0.00 0.00 31.42 -0.71 39 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 33.58 -0.83 39 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 35.55 -0.83 39 0 3 0
30DEC26 137.50 P 0.00 0.00 0.00 37.61 -0.99 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.75 -0.23 40 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 42.40 +0.39 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 44.66 +0.44 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 46.32 -0.16 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 48.92 -0.25 42 0 16 0
30DEC26 152.50 P 0.00 0.00 0.00 51.26 +0.33 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 53.23 -0.25 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 55.49 +0.05 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 57.78 -0.22 42 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 60.10 -0.01 42 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 62.48 -0.12 42 0 2 0
30DEC26 167.50 P 0.00 0.00 0.00 65.01 +0.11 43 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 67.30 -0.03 43 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 69.69 -0.02 43 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 72.06 -0.01 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 74.48 +0.23 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 76.93 +0.15 44 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 79.36 -0.12 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 81.84 -0.01 46 0 2 0
TOTAL PUT 6,561 273,378 +1,276
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$ 56.70
26FEB26 43.00 C 0.00 0.00 0.00 13.70 -0.22 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 12.70 -0.21 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 11.70 -0.21 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 10.70 -0.21 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 9.70 -0.21 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 8.70 -0.21 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 7.70 -0.21 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 6.90 -0.01 176 0 10 0
26FEB26 52.50 C 0.00 0.00 0.00 4.21 -0.35 63 0 1 0
26FEB26 55.00 C 1.52 1.52 1.52 1.76 -0.45 44 15 69 +14
26FEB26 57.50 C 0.54 0.55 0.27 0.30 -0.35 51 87 130 +52
26FEB26 60.00 C 0.11 0.11 0.11 0.02 -0.08 57 3 229 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 241 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 99 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 135 0 380 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 159 0 769 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 182 0 175 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 204 0 248 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 225 0 310 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 245 0 20 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 265 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 283 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 301 0 1 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 318 0 8 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 335 0 10 0
30MAR26 19.50 C 0.00 0.00 0.00 37.25 -0.20 94 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 36.75 -0.20 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 35.75 -0.21 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 34.76 -0.20 104 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 33.76 -0.20 91 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 32.76 -0.20 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 31.76 -0.21 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 30.77 -0.20 86 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 29.77 -0.20 74 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 28.77 -0.20 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 27.77 -0.21 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 26.78 -0.20 70 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 25.78 -0.20 60 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 24.78 -0.20 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 23.78 -0.21 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 22.79 -0.20 57 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 22.11 +0.13 101 0 10 0
30MAR26 36.00 C 0.00 0.00 0.00 20.84 -0.16 69 0 3 0
30MAR26 37.00 C 0.00 0.00 0.00 19.80 -0.30 51 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 19.19 +0.18 90 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 18.34 +0.14 93 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 17.19 -0.35 81 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 15.74 -0.28 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 15.28 +0.14 75 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 14.23 -0.29 68 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 13.29 -0.10 66 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 12.04 -0.40 51 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 10.88 -0.56 37 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 10.41 -0.28 56 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 9.25 +0.03 47 0 1 0
30MAR26 49.00 C 0.00 0.00 0.00 8.41 -0.51 47 0 2 0
30MAR26 50.00 C 0.00 0.00 0.00 7.33 -0.76 40 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 5.67 -0.17 46 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 4.12 -0.39 46 0 200 0
30MAR26 57.50 C 0.00 0.00 0.00 2.82 -0.40 45 0 271 0
30MAR26 60.00 C 2.22 2.22 2.22 1.96 -0.31 47 20 267 +20
30MAR26 62.50 C 1.29 1.29 1.29 1.27 -0.25 47 15 223 +15
30MAR26 65.00 C 0.90 0.90 0.90 0.79 -0.19 47 2 561 +2
30MAR26 67.50 C 0.70 0.70 0.70 0.47 -0.15 46 15 51 -15
30MAR26 70.00 C 0.00 0.00 0.00 0.27 -0.11 46 0 1,596 0
30MAR26 72.50 C 0.37 0.37 0.37 0.15 -0.08 46 15 100 -15
30MAR26 75.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 142 0
30MAR26 77.50 C 0.00 0.00 0.00 0.05 -0.03 47 0 265 0
30MAR26 80.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 45 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 45 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
29APR26 43.00 C 0.00 0.00 0.00 14.23 -0.45 46 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.29 -0.10 45 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.35 -0.40 44 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.20 -0.50 36 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 10.67 -0.14 44 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.05 -0.25 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 8.86 -0.30 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 8.15 -0.80 41 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 6.51 -0.29 43 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 5.25 -0.36 45 0 35 0
29APR26 57.50 C 0.00 0.00 0.00 3.99 -0.35 45 0 254 0
29APR26 60.00 C 0.00 0.00 0.00 3.05 -0.29 45 0 100 0
29APR26 62.50 C 0.00 0.00 0.00 2.32 -0.25 46 0 82 0
29APR26 65.00 C 0.00 0.00 0.00 1.69 -0.22 46 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 1.21 -0.19 45 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.86 -0.15 46 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.60 -0.12 45 0 125 0
29APR26 75.00 C 0.00 0.00 0.00 0.41 -0.10 45 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.28 -0.08 45 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.19 -0.06 45 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.13 -0.04 45 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.68 -0.75 44 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.78 -0.56 43 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.76 -0.55 40 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.05 -0.89 41 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.39 -0.32 43 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.59 -0.59 42 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.92 -0.84 42 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.38 -0.63 43 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.23 -0.38 46 0 1 0
28MAY26 57.50 C 0.00 0.00 0.00 5.00 -0.31 45 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 4.02 -0.25 45 0 92 0
28MAY26 62.50 C 0.00 0.00 0.00 3.24 -0.25 46 0 2 0
28MAY26 65.00 C 0.00 0.00 0.00 2.57 -0.22 46 0 5 0
28MAY26 67.50 C 0.00 0.00 0.00 2.00 -0.20 46 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 1.54 -0.17 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 1.18 -0.15 46 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.90 -0.12 46 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.68 -0.10 46 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.51 -0.09 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.37 -0.08 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.28 -0.06 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 26.87 -0.58 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 26.08 -0.35 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 24.94 -0.45 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 24.15 -0.34 49 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.37 -0.35 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.25 -0.51 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.27 -0.64 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.49 -0.40 51 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.41 -0.05 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.61 -0.25 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.77 -0.49 49 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 16.83 -0.40 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.74 -0.32 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.70 -0.52 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.17 -0.56 44 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.60 -0.54 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 12.30 -1.06 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.98 -0.54 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.19 -0.13 44 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 10.30 -0.24 42 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.94 -0.58 45 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.14 -0.64 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 6.96 -0.61 44 0 50 0
29JUN26 57.50 C 0.00 0.00 0.00 5.84 -0.38 45 0 46 0
29JUN26 60.00 C 0.00 0.00 0.00 4.84 -0.36 45 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 4.01 -0.33 45 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.30 -0.30 45 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 2.73 -0.24 46 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 2.21 -0.22 46 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 1.77 -0.20 46 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 1.42 -0.18 45 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 1.10 -0.19 45 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.87 -0.17 45 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.69 -0.12 45 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.55 -0.10 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.43 -0.10 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.35 -0.07 45 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.27 -0.07 45 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 16.45 -0.50 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 15.99 -0.24 48 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.25 -0.27 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.28 -0.55 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.11 -0.21 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.76 -1.01 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.36 -0.49 45 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 11.92 -0.65 46 0 15 0
29SEP26 52.50 C 0.00 0.00 0.00 10.57 -0.58 47 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 9.10 -0.45 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.15 -0.38 46 0 14 0
29SEP26 60.00 C 0.00 0.00 0.00 7.14 -0.36 46 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 6.26 -0.34 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 5.49 -0.32 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 4.79 -0.33 46 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 4.25 -0.27 47 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 3.71 -0.24 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 3.22 -0.22 47 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.79 -0.21 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 2.35 -0.26 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.09 -0.18 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 1.75 -0.22 46 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.52 -0.20 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.31 -0.14 46 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 1.13 -0.16 46 0 13 0
30DEC26 43.00 C 0.00 0.00 0.00 17.71 -0.36 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.06 -0.35 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.42 -0.36 47 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.80 -0.47 47 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.19 -0.53 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.82 -0.30 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 14.10 -0.41 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 13.44 -0.53 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.05 -0.55 46 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.12 -0.41 47 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 9.92 -0.48 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 8.92 -0.36 46 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 8.03 -0.34 46 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 7.23 -0.33 47 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 6.58 -0.26 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.94 -0.25 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 5.38 -0.18 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 4.84 -0.25 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 4.34 -0.20 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.90 -0.19 47 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.49 -0.29 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.13 -0.29 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.72 -0.27 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.44 -0.25 47 0 11 0
30DEC26 92.50 C 0.00 0.00 0.00 2.19 -0.24 47 0 0 0
TOTAL CALL 172 8,345 +73
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 178 0 17 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 163 0 15 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 148 0 162 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 133 0 40 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 118 0 200 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 196 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 67 0 191 0
26FEB26 55.00 P 0.12 0.12 0.12 0.11 -0.13 53 15 534 0
26FEB26 57.50 P 0.90 1.19 0.90 1.14 -0.05 55 3 256 -3
26FEB26 60.00 P 3.00 3.00 3.00 3.31 +0.03 53 2 436 0
26FEB26 62.50 P 6.07 6.07 6.07 5.80 +0.20 0 5 409 0
26FEB26 65.00 P 8.40 8.40 8.38 8.55 +0.45 193 88 501 -111
26FEB26 67.50 P 0.00 0.00 0.00 11.07 +0.15 237 0 35 -25
26FEB26 70.00 P 0.00 0.00 0.00 13.30 +0.20 0 0 0 -117
26FEB26 72.50 P 0.00 0.00 0.00 15.80 -0.22 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 18.47 +0.16 307 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 20.97 +0.24 336 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 23.47 +0.24 363 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 25.97 +0.16 388 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 28.47 +0.37 412 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 30.97 +0.37 435 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 33.47 +0.37 458 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 35.97 +0.24 479 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 128 0 60 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 76 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 91 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 61 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 0.01 -0.01 48 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 38 0
30MAR26 41.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 3 0
30MAR26 43.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 6 0
30MAR26 44.00 P 0.00 0.00 0.00 0.10 -0.03 47 0 6 0
30MAR26 45.00 P 0.00 0.00 0.00 0.14 -0.04 46 0 17 0
30MAR26 46.00 P 0.00 0.00 0.00 0.21 -0.05 46 0 20 0
30MAR26 47.00 P 0.00 0.00 0.00 0.30 -0.07 46 0 78 0
30MAR26 48.00 P 0.52 0.52 0.51 0.41 -0.08 46 18 59 0
30MAR26 49.00 P 0.64 0.64 0.63 0.56 -0.09 46 8 195 0
30MAR26 50.00 P 0.85 0.85 0.78 0.75 -0.10 47 5 180 +3
30MAR26 52.50 P 1.35 1.35 1.35 1.40 -0.13 47 5 450 +1
30MAR26 55.00 P 2.23 2.39 2.23 2.35 -0.03 47 8 705 -4
30MAR26 57.50 P 3.60 3.60 3.60 3.59 -0.02 47 4 274 +4
30MAR26 60.00 P 4.90 4.90 4.90 5.08 -0.24 46 3 570 0
30MAR26 62.50 P 0.00 0.00 0.00 7.12 +0.40 50 0 466 0
30MAR26 65.00 P 0.00 0.00 0.00 9.21 +0.55 52 0 1,619 0
30MAR26 67.50 P 0.00 0.00 0.00 11.47 +0.35 55 0 4 0
30MAR26 70.00 P 0.00 0.00 0.00 13.64 +0.23 53 0 8 0
30MAR26 72.50 P 0.00 0.00 0.00 16.15 +0.13 60 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 18.51 +0.20 60 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 20.97 +0.24 63 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 23.47 +0.24 68 0 4 0
30MAR26 82.50 P 0.00 0.00 0.00 25.97 +0.16 73 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 28.47 +0.37 78 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 30.97 +0.37 82 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 33.47 +0.37 86 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 35.97 +0.24 91 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.29 -0.04 45 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.38 -0.05 45 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.50 -0.05 46 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 0.64 -0.07 45 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.80 -0.08 45 0 15 0
29APR26 48.00 P 0.00 0.00 0.00 1.01 -0.08 46 0 18 0
29APR26 49.00 P 0.00 0.00 0.00 1.24 -0.09 46 0 13 0
29APR26 50.00 P 0.00 0.00 0.00 1.51 -0.09 46 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 2.30 -0.07 46 0 126 0
29APR26 55.00 P 3.26 3.26 3.26 3.33 -0.05 45 8 16 +8
29APR26 57.50 P 0.00 0.00 0.00 4.61 -0.04 45 0 70 0
29APR26 60.00 P 0.00 0.00 0.00 6.18 0.00 46 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 7.93 +0.08 46 0 234 0
29APR26 65.00 P 0.00 0.00 0.00 9.80 +0.40 46 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 11.74 -0.02 45 0 23 0
29APR26 70.00 P 0.00 0.00 0.00 14.31 +0.89 52 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 16.15 -0.06 45 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 19.05 +0.67 58 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.35 -0.02 58 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.83 +0.58 62 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 25.97 +0.16 56 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 28.97 +0.32 73 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 30.97 -0.04 62 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 33.47 +0.18 66 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 35.97 +0.18 69 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.77 -0.05 46 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.93 -0.06 46 0 3 0
28MAY26 46.00 P 0.00 0.00 0.00 1.14 -0.07 46 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 1.35 -0.07 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 1.62 -0.08 46 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 1.90 -0.07 46 0 25 0
28MAY26 50.00 P 2.16 2.16 2.16 2.22 -0.06 46 20 55 +20
28MAY26 52.50 P 0.00 0.00 0.00 3.10 -0.05 46 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 4.20 -0.06 46 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 5.47 -0.05 45 0 20 0
28MAY26 60.00 P 0.00 0.00 0.00 7.01 -0.01 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 8.46 +0.10 44 0 15 0
28MAY26 65.00 P 0.00 0.00 0.00 10.72 +0.21 48 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 12.73 +0.32 49 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 14.86 +0.04 51 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.78 +0.17 48 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 19.17 +0.19 51 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.35 -0.02 50 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 24.02 +0.75 56 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 26.53 +0.56 60 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 28.97 +0.32 62 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 -0.02 45 0 4 0
29JUN26 34.00 P 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.15 -0.02 45 0 178 0
29JUN26 36.00 P 0.00 0.00 0.00 0.20 -0.03 45 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.25 -0.04 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.33 -0.04 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.42 -0.04 45 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.53 -0.05 45 0 11 0
29JUN26 41.00 P 0.00 0.00 0.00 0.65 -0.05 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.80 -0.07 45 0 8 0
29JUN26 43.00 P 0.00 0.00 0.00 0.96 -0.07 45 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 1.15 -0.08 45 0 24 0
29JUN26 45.00 P 0.00 0.00 0.00 1.37 -0.08 46 0 26 0
29JUN26 46.00 P 0.00 0.00 0.00 1.59 -0.10 46 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 1.87 -0.10 46 0 21 0
29JUN26 48.00 P 0.00 0.00 0.00 2.15 -0.10 46 0 31 0
29JUN26 49.00 P 0.00 0.00 0.00 2.48 -0.11 46 0 21 0
29JUN26 50.00 P 0.00 0.00 0.00 2.83 -0.08 46 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 3.80 -0.01 46 0 38 0
29JUN26 55.00 P 0.00 0.00 0.00 4.94 +0.02 46 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 6.21 -0.02 45 0 254 0
29JUN26 60.00 P 0.00 0.00 0.00 7.72 +0.04 46 0 21 0
29JUN26 62.50 P 0.00 0.00 0.00 9.41 +0.07 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 11.30 -0.04 47 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 13.18 -0.17 47 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 15.16 +0.06 47 0 32 0
29JUN26 72.50 P 0.00 0.00 0.00 17.45 +0.14 49 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 19.67 +0.65 50 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.80 +0.13 50 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 24.33 +0.36 53 0 19 0
29JUN26 82.50 P 0.00 0.00 0.00 26.66 +0.35 55 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 28.97 +0.28 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 31.08 +0.07 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 33.47 0.00 50 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 35.97 +0.18 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 2.12 -0.09 47 0 14 0
29SEP26 44.00 P 0.00 0.00 0.00 2.41 -0.09 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 2.70 -0.09 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 3.02 -0.08 47 0 4 0
29SEP26 47.00 P 0.00 0.00 0.00 3.39 -0.06 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 3.75 -0.08 47 0 22 0
29SEP26 49.00 P 0.00 0.00 0.00 4.12 -0.07 47 0 20 0
29SEP26 50.00 P 0.00 0.00 0.00 4.53 -0.04 47 0 40 0
29SEP26 52.50 P 0.00 0.00 0.00 5.60 +0.02 47 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 6.80 +0.03 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.11 -0.01 46 0 72 0
29SEP26 60.00 P 0.00 0.00 0.00 9.59 +0.04 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 11.22 +0.06 47 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 12.96 +0.08 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 15.10 +0.59 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 16.74 -0.31 48 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 18.93 +0.51 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 21.00 +0.37 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 22.94 +0.08 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 25.39 +0.35 51 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 26.85 -0.02 45 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 29.46 +0.28 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.42 -0.01 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 34.26 +0.55 51 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 36.65 +0.52 53 0 10 0
30DEC26 43.00 P 0.00 0.00 0.00 3.13 -0.12 47 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 3.35 -0.26 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.82 -0.09 47 0 3 0
30DEC26 46.00 P 0.00 0.00 0.00 4.20 -0.05 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 4.56 -0.08 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 4.95 -0.14 47 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 5.35 -0.07 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 5.79 -0.13 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 6.93 -0.06 47 0 0 0
30DEC26 55.00 P 8.20 8.20 8.20 8.20 +0.11 47 1 1 +1
30DEC26 57.50 P 0.00 0.00 0.00 9.51 -0.11 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 11.05 -0.01 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.65 +0.01 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.36 +0.03 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 16.09 -0.08 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 17.94 -0.17 47 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 19.86 -0.12 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 21.66 -0.30 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 23.83 -0.16 47 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 26.06 -0.02 48 0 2 0
30DEC26 82.50 P 0.00 0.00 0.00 27.86 -0.07 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 30.21 +0.15 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 32.20 -0.06 47 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 34.45 -0.01 47 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 36.72 0.00 47 0 0 0
TOTAL PUT 193 10,148 -223
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$ 46.34
26FEB26 20.00 C 0.00 0.00 0.00 26.34 +1.12 0 0 49 0
26FEB26 21.00 C 0.00 0.00 0.00 25.34 +1.12 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 24.34 +1.12 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 23.34 +1.12 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 22.34 +1.12 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 21.34 +1.12 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 20.34 +1.12 0 0 14 0
26FEB26 27.00 C 0.00 0.00 0.00 19.34 +1.12 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 18.34 +1.12 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 17.34 +1.12 0 0 30 0
26FEB26 30.00 C 0.00 0.00 0.00 16.34 +1.12 0 0 93 0
26FEB26 31.00 C 0.00 0.00 0.00 15.34 +1.12 0 0 58 0
26FEB26 32.00 C 0.00 0.00 0.00 14.34 +1.12 0 0 30 0
26FEB26 33.00 C 13.30 13.30 13.30 13.34 +1.11 0 2 44 -2
26FEB26 34.00 C 12.30 12.30 12.30 12.34 +1.11 0 1 203 0
26FEB26 35.00 C 0.00 0.00 0.00 11.34 +1.11 0 0 287 0
26FEB26 36.00 C 10.22 10.22 10.16 10.34 +1.11 0 2 93 0
26FEB26 37.00 C 0.00 0.00 0.00 9.34 +1.11 0 0 93 0
26FEB26 38.00 C 8.50 8.50 8.50 8.59 +1.36 279 5 569 0
26FEB26 39.00 C 0.00 0.00 0.00 7.34 +1.11 0 0 155 0
26FEB26 40.00 C 0.00 0.00 0.00 6.34 +1.11 0 0 77 0
26FEB26 41.00 C 0.00 0.00 0.00 5.34 +1.09 0 0 93 0
26FEB26 42.00 C 4.40 4.40 4.40 4.34 +1.05 0 1 200 -1
26FEB26 43.00 C 3.10 3.10 3.10 3.35 +1.01 64 3 183 -3
26FEB26 44.00 C 2.30 3.00 2.16 2.39 +0.77 66 22 419 -5
26FEB26 45.00 C 1.00 1.82 1.00 1.47 +0.48 58 108 434 -1
26FEB26 46.00 C 0.75 1.39 0.67 0.80 +0.21 63 25 497 -7
26FEB26 47.00 C 0.38 0.79 0.31 0.36 +0.06 65 84 623 +27
26FEB26 48.00 C 0.20 0.39 0.17 0.14 0.00 67 62 326 -9
26FEB26 49.00 C 0.05 0.05 0.05 0.04 -0.02 67 2 277 -1
26FEB26 50.00 C 0.03 0.08 0.03 0.01 -0.02 67 93 408 -23
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 103 0 175 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 136 0 177 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 167 0 126 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 195 0 137 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 222 0 76 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 247 0 170 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 271 0 90 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 294 0 30 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 316 0 39 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 337 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 38.11 +1.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 37.86 +1.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 37.61 +1.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 37.36 +1.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 37.11 +1.12 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 36.86 +1.11 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 36.61 +1.11 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 36.37 +1.12 171 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 35.87 +1.12 161 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 35.37 +1.12 150 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 34.87 +1.12 134 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 34.37 +1.12 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 33.87 +1.12 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 33.37 +1.12 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 32.87 +1.11 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 32.38 +1.12 134 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 31.88 +1.12 126 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 31.38 +1.12 117 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 30.88 +1.12 102 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 30.38 +1.12 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 29.88 +1.12 0 0 15 0
30MAR26 17.00 C 0.00 0.00 0.00 29.38 +1.12 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 28.88 +1.11 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 28.39 +1.12 106 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 27.89 +1.12 100 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 27.39 +1.12 92 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 26.89 +1.12 77 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 26.39 +1.12 0 0 7 0
30MAR26 21.00 C 0.00 0.00 0.00 25.39 +1.11 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 24.40 +1.12 84 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 23.40 +1.12 72 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.40 +1.12 0 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 21.40 +1.11 0 0 28 0
30MAR26 26.00 C 0.00 0.00 0.00 20.41 +1.12 66 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.41 +1.12 55 0 15 0
30MAR26 28.00 C 0.00 0.00 0.00 18.42 +1.12 63 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 17.42 +1.11 57 0 5 0
30MAR26 30.00 C 0.00 0.00 0.00 16.43 +1.11 58 0 39 0
30MAR26 31.00 C 0.00 0.00 0.00 15.45 +1.11 60 0 30 0
30MAR26 32.00 C 0.00 0.00 0.00 14.47 +1.11 59 0 27 0
30MAR26 33.00 C 0.00 0.00 0.00 13.50 +1.20 59 0 323 0
30MAR26 34.00 C 0.00 0.00 0.00 12.35 +0.89 0 0 280 0
30MAR26 35.00 C 0.00 0.00 0.00 11.38 +1.09 0 0 236 0
30MAR26 36.00 C 0.00 0.00 0.00 10.42 +1.08 0 0 223 0
30MAR26 37.00 C 0.00 0.00 0.00 9.49 +0.99 39 0 810 0
30MAR26 38.00 C 0.00 0.00 0.00 8.86 +1.17 56 0 369 0
30MAR26 39.00 C 0.00 0.00 0.00 7.84 +0.93 50 0 132 0
30MAR26 40.00 C 7.34 7.34 6.80 7.07 +0.89 52 20 157 -20
30MAR26 41.00 C 0.00 0.00 0.00 6.35 +0.86 54 0 181 0
30MAR26 42.00 C 0.00 0.00 0.00 5.67 +0.82 55 0 141 0
30MAR26 43.00 C 0.00 0.00 0.00 5.33 +1.07 62 0 191 0
30MAR26 44.00 C 0.00 0.00 0.00 4.43 +0.71 56 0 283 0
30MAR26 45.00 C 4.15 4.15 4.15 3.89 +0.62 56 1 481 +1
30MAR26 46.00 C 3.15 3.80 3.15 3.48 +0.62 58 19 434 -3
30MAR26 47.00 C 2.31 3.40 2.31 3.00 +0.47 58 63 693 +15
30MAR26 48.00 C 2.38 3.00 2.38 2.70 +0.53 60 47 269 +20
30MAR26 49.00 C 2.27 2.56 2.27 2.30 +0.46 59 16 202 +15
30MAR26 50.00 C 1.80 2.34 1.76 1.98 +0.42 60 209 1,213 +160
30MAR26 52.50 C 1.49 1.69 1.49 1.31 +0.31 59 2 120 +1
30MAR26 55.00 C 0.92 1.18 0.92 0.84 +0.22 59 26 166 +19
30MAR26 57.50 C 0.67 0.72 0.67 0.53 +0.15 59 6 105 +4
30MAR26 60.00 C 0.48 0.65 0.48 0.32 +0.10 59 5 375 0
30MAR26 62.50 C 0.35 0.35 0.35 0.19 +0.06 59 1 38 0
30MAR26 65.00 C 0.00 0.00 0.00 0.12 +0.04 59 0 115 0
30MAR26 67.50 C 0.24 0.24 0.24 0.07 +0.03 59 1 54 +1
30MAR26 70.00 C 0.00 0.00 0.00 0.04 +0.02 59 0 20 0
30MAR26 72.50 C 0.00 0.00 0.00 0.03 +0.02 61 0 18 0
30MAR26 75.00 C 0.11 0.11 0.11 0.02 +0.01 62 1 74 +1
29APR26 32.00 C 0.00 0.00 0.00 14.73 +1.06 57 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.82 +1.04 57 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.93 +1.02 57 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.72 +0.87 45 0 13 0
29APR26 36.00 C 0.00 0.00 0.00 10.90 +0.96 48 0 10 0
29APR26 37.00 C 0.00 0.00 0.00 10.10 +0.92 50 0 20 0
29APR26 38.00 C 0.00 0.00 0.00 9.34 +0.84 51 0 17 0
29APR26 39.00 C 0.00 0.00 0.00 8.62 +0.85 52 0 10 0
29APR26 40.00 C 0.00 0.00 0.00 7.93 +0.82 53 0 1 0
29APR26 41.00 C 0.00 0.00 0.00 7.28 +0.70 54 0 15 0
29APR26 42.00 C 6.95 6.95 6.95 6.76 +0.62 56 5 35 +5
29APR26 43.00 C 0.00 0.00 0.00 6.43 +1.06 60 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 5.81 +0.95 59 0 213 0
29APR26 45.00 C 0.00 0.00 0.00 5.02 +0.54 55 0 259 0
29APR26 46.00 C 4.23 4.30 4.23 4.60 +0.52 56 25 71 0
29APR26 47.00 C 4.22 4.22 4.18 4.18 +0.46 57 16 75 +1
29APR26 48.00 C 3.77 3.77 3.77 3.94 +0.55 59 4 78 +4
29APR26 49.00 C 0.00 0.00 0.00 3.49 +0.46 58 0 319 0
29APR26 50.00 C 3.62 3.62 3.42 3.16 +0.45 58 5 235 +2
29APR26 52.50 C 0.00 0.00 0.00 2.40 +0.38 58 0 122 0
29APR26 55.00 C 2.26 2.26 2.26 1.79 +0.30 58 3 232 0
29APR26 57.50 C 0.00 0.00 0.00 1.33 +0.24 58 0 123 0
29APR26 60.00 C 0.00 0.00 0.00 0.97 +0.18 58 0 95 0
29APR26 62.50 C 0.00 0.00 0.00 0.70 +0.14 58 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.49 +0.09 57 0 25 0
29APR26 67.50 C 0.00 0.00 0.00 0.35 +0.07 57 0 45 0
29APR26 70.00 C 0.00 0.00 0.00 0.25 +0.06 57 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.18 +0.05 57 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.13 +0.03 58 0 10 0
28MAY26 25.00 C 0.00 0.00 0.00 21.56 +1.10 55 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 20.59 +1.09 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 19.63 +1.08 56 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 18.68 +1.07 56 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 17.74 +1.06 56 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 16.82 +1.05 56 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 15.91 +1.03 56 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.03 +1.01 56 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.16 +0.99 56 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.32 +0.96 56 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.50 +0.93 56 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.71 +0.90 56 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.95 +0.87 56 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.91 +0.81 51 0 10 0
28MAY26 39.00 C 0.00 0.00 0.00 9.23 +0.78 52 0 20 0
28MAY26 40.00 C 0.00 0.00 0.00 8.93 +1.01 57 0 12 0
28MAY26 41.00 C 0.00 0.00 0.00 8.22 +0.74 56 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.48 +0.78 54 0 45 0
28MAY26 43.00 C 0.00 0.00 0.00 6.83 +0.65 53 0 45 0
28MAY26 44.00 C 0.00 0.00 0.00 6.31 +0.61 54 0 76 0
28MAY26 45.00 C 5.93 5.93 5.93 5.85 +0.55 54 15 90 0
28MAY26 46.00 C 0.00 0.00 0.00 5.42 +0.51 55 0 55 0
28MAY26 47.00 C 5.06 5.06 5.06 5.06 +0.52 56 1 77 +1
28MAY26 48.00 C 0.00 0.00 0.00 4.66 +0.46 56 0 47 0
28MAY26 49.00 C 4.71 4.71 4.71 4.32 +0.43 56 15 105 +15
28MAY26 50.00 C 4.38 4.38 4.38 4.01 +0.43 57 15 76 +15
28MAY26 52.50 C 0.00 0.00 0.00 3.21 +0.37 57 0 48 0
28MAY26 55.00 C 2.70 2.70 2.70 2.54 +0.30 57 3 23 +3
28MAY26 57.50 C 0.00 0.00 0.00 2.00 +0.25 57 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 1.57 +0.20 57 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 1.18 +0.15 56 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.92 +0.13 56 0 0 0
28MAY26 67.50 C 1.16 1.20 1.16 0.71 +0.08 56 4 7 +4
28MAY26 70.00 C 0.00 0.00 0.00 0.55 +0.08 56 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.42 +0.06 56 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.32 +0.05 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 36.92 +1.12 91 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 36.67 +1.12 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 36.42 +1.12 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 35.93 +1.12 90 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 35.43 +1.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 34.93 +1.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 34.44 +1.12 75 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 33.94 +1.12 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 33.45 +1.12 76 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 32.95 +1.12 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 32.46 +1.12 74 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 31.96 +1.12 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 31.46 +1.12 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 30.97 +1.12 64 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 30.47 +1.12 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 29.98 +1.12 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 29.48 +1.12 44 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 28.99 +1.12 62 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 28.49 +1.12 54 0 1 0
29JUN26 18.50 C 0.00 0.00 0.00 28.00 +1.12 60 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 27.50 +1.12 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 27.01 +1.12 58 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 26.51 +1.11 53 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 25.53 +1.12 56 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.55 +1.12 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.57 +1.11 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.60 +1.11 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.64 +1.10 56 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.68 +1.09 55 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 19.74 +1.08 55 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.82 +1.08 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.90 +1.06 55 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.82 +1.05 49 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 16.13 +1.02 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.29 +1.02 56 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.46 +1.00 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.66 +0.98 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.72 +1.15 53 0 175 0
29JUN26 36.00 C 0.00 0.00 0.00 11.77 +0.90 50 0 150 0
29JUN26 37.00 C 0.00 0.00 0.00 11.07 +0.89 51 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 10.39 +0.84 51 0 15 0
29JUN26 39.00 C 0.00 0.00 0.00 9.76 +0.84 52 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 9.13 +0.79 52 0 30 0
29JUN26 41.00 C 0.00 0.00 0.00 8.82 +0.79 56 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.00 +0.77 53 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 7.45 +0.69 53 0 24 0
29JUN26 44.00 C 0.00 0.00 0.00 6.97 +0.69 54 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 6.58 +0.71 55 0 36 0
29JUN26 46.00 C 0.00 0.00 0.00 6.12 +0.59 55 0 26 0
29JUN26 47.00 C 0.00 0.00 0.00 5.73 +0.56 55 0 25 0
29JUN26 48.00 C 5.65 5.65 5.65 5.34 +0.49 55 1 12 +1
29JUN26 49.00 C 0.00 0.00 0.00 5.01 +0.52 56 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 4.78 +0.58 57 0 45 0
29JUN26 52.50 C 4.00 4.00 4.00 3.93 +0.46 57 1 6 +1
29JUN26 55.00 C 0.00 0.00 0.00 3.25 +0.43 57 0 20 0
29JUN26 57.50 C 3.25 3.25 3.25 2.66 +0.36 56 22 24 +22
29JUN26 60.00 C 0.00 0.00 0.00 2.16 +0.29 56 0 11 0
29JUN26 62.50 C 0.00 0.00 0.00 1.77 +0.31 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 1.44 +0.22 56 0 73 0
29JUN26 67.50 C 0.00 0.00 0.00 1.16 +0.18 56 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.95 +0.16 56 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.73 +0.11 56 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.60 +0.11 56 0 53 0
29JUN26 77.50 C 0.00 0.00 0.00 0.47 +0.07 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.39 +0.08 56 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.31 +0.06 56 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.25 +0.05 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.20 +0.03 56 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.17 +0.04 56 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 30.47 +1.11 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 29.98 +1.12 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 29.49 +1.12 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 28.99 +1.12 52 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 28.50 +1.12 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 28.01 +1.12 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 27.52 +1.12 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 27.03 +1.11 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 26.54 +1.11 52 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 25.58 +1.11 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 24.62 +1.10 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.67 +1.10 52 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 22.74 +1.09 53 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 21.83 +1.09 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.92 +1.06 53 0 16 0
29SEP26 27.00 C 0.00 0.00 0.00 20.05 +1.06 53 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 19.18 +1.04 53 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 18.36 +1.04 53 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 17.54 +1.03 53 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 16.75 +1.00 53 0 24 0
29SEP26 32.00 C 0.00 0.00 0.00 15.56 +0.57 47 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 14.81 +0.54 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 14.09 +0.52 48 0 6 0
29SEP26 35.00 C 0.00 0.00 0.00 13.41 +0.53 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.75 +0.50 49 0 47 0
29SEP26 37.00 C 0.00 0.00 0.00 12.14 +0.86 49 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 11.89 +0.89 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.27 +0.82 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.72 +0.81 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.88 +0.76 50 0 15 0
29SEP26 42.00 C 0.00 0.00 0.00 9.46 +0.85 51 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 8.93 +0.53 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.60 +0.89 52 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 7.96 +0.51 51 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 7.71 +0.62 52 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 7.33 +0.59 52 0 65 0
29SEP26 48.00 C 0.00 0.00 0.00 6.98 +0.59 53 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 6.64 +0.57 53 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 6.30 +0.50 53 0 514 0
29SEP26 52.50 C 0.00 0.00 0.00 5.56 +0.58 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 4.81 +0.49 54 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 4.17 +0.48 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 3.60 +0.40 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 3.11 +0.38 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 2.68 +0.32 53 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 2.25 +0.31 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.93 +0.24 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.68 +0.24 53 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.42 +0.18 53 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 1.24 +0.18 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 1.07 +0.17 53 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.92 +0.13 53 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.80 +0.13 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.68 +0.11 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.59 +0.09 53 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 24.83 +1.09 51 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.94 +1.08 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 23.07 +1.07 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 22.22 +1.06 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 21.37 +1.03 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 20.57 +1.03 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 19.77 +1.03 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 19.00 +1.00 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.25 +0.99 51 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.51 +0.98 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.80 +0.95 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 16.12 +0.95 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 15.44 +0.93 51 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 14.80 +0.90 51 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 14.19 +0.90 51 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 13.58 +0.89 51 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.97 +0.82 51 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.44 +0.82 51 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.91 +0.83 51 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.04 +0.47 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.54 +0.43 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.41 +0.75 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.66 +0.46 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 9.21 +0.71 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 8.84 +0.61 50 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 8.47 +0.59 50 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 8.12 +0.60 50 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 7.75 +0.55 50 0 301 0
30DEC26 50.00 C 7.28 7.28 7.28 7.48 +0.59 51 1 1,023 +1
30DEC26 52.50 C 0.00 0.00 0.00 6.79 +0.51 52 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 6.15 +0.54 52 0 500 0
30DEC26 57.50 C 0.00 0.00 0.00 5.49 +0.50 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 4.87 +0.47 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 4.34 +0.42 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 3.87 +0.42 52 0 32 0
30DEC26 67.50 C 0.00 0.00 0.00 3.41 +0.33 52 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 2.97 +0.32 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.63 +0.30 51 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 2.34 +0.25 51 0 8 0
TOTAL CALL 963 22,574 +264
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 597 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 564 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 533 0 2 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 503 0 10 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 475 0 11 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 448 0 23 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 422 0 38 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 397 0 95 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 372 0 155 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 347 0 70 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 324 0 100 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 301 0 74 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 279 0 414 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 258 0 140 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 237 0 116 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 217 0 143 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 198 0 306 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 179 0 206 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 159 1 572 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 140 0 144 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 122 0 578 0
26FEB26 41.00 P 0.02 0.02 0.02 0.01 -0.02 104 2 152 -2
26FEB26 42.00 P 0.04 0.04 0.04 0.01 -0.06 86 13 346 0
26FEB26 43.00 P 0.08 0.08 0.03 0.01 -0.17 67 26 781 -2
26FEB26 44.00 P 0.16 0.22 0.04 0.05 -0.37 67 48 381 -43
26FEB26 45.00 P 0.69 0.69 0.11 0.18 -0.64 67 65 1,439 +6
26FEB26 46.00 P 0.73 0.73 0.34 0.49 -0.90 67 40 543 +3
26FEB26 47.00 P 1.18 1.30 0.86 1.05 -1.08 68 23 457 -1
26FEB26 48.00 P 1.36 1.95 1.36 1.84 -1.15 74 20 399 0
26FEB26 49.00 P 0.00 0.00 0.00 2.77 -1.17 86 0 234 0
26FEB26 50.00 P 0.00 0.00 0.00 3.74 -1.14 100 0 699 0
26FEB26 52.50 P 0.00 0.00 0.00 6.16 -1.12 0 0 42 0
26FEB26 55.00 P 0.00 0.00 0.00 8.66 -1.12 0 0 24 0
26FEB26 57.50 P 0.00 0.00 0.00 11.16 -1.12 0 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 13.66 -1.12 0 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.16 -1.12 0 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 18.66 -1.12 0 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.16 -1.12 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 23.66 -1.12 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 26.16 -1.12 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 28.66 -1.12 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 185 0 16 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 179 0 122 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 174 0 30 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 169 0 17 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 164 0 29 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 159 0 275 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 154 0 117 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 150 0 65 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 145 0 214 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 141 0 142 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 133 0 103 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 130 0 27 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 10 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 16 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 12 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 15 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
30MAR26 30.00 P 0.02 0.02 0.02 0.01 -0.01 56 30 165 -30
30MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.01 60 0 150 0
30MAR26 32.00 P 0.00 0.00 0.00 0.04 -0.02 58 0 54 0
30MAR26 33.00 P 0.05 0.05 0.05 0.07 -0.02 58 15 477 -15
30MAR26 34.00 P 0.00 0.00 0.00 0.11 -0.03 58 0 325 0
30MAR26 35.00 P 0.00 0.00 0.00 0.16 -0.05 58 0 303 0
30MAR26 36.00 P 0.00 0.00 0.00 0.24 -0.07 58 0 151 0
30MAR26 37.00 P 0.26 0.26 0.25 0.34 -0.09 58 8 651 -8
30MAR26 38.00 P 0.40 0.40 0.39 0.47 -0.11 58 30 961 0
30MAR26 39.00 P 0.46 0.46 0.46 0.63 -0.15 58 4 284 -2
30MAR26 40.00 P 0.70 0.77 0.55 0.82 -0.20 58 19 560 +18
30MAR26 41.00 P 0.92 0.96 0.90 1.07 -0.23 58 18 348 +11
30MAR26 42.00 P 1.36 1.36 1.02 1.35 -0.27 58 18 235 +3
30MAR26 43.00 P 1.56 1.60 1.47 1.68 -0.37 58 16 196 +16
30MAR26 44.00 P 2.09 2.27 1.78 2.06 -0.46 57 9 161 0
30MAR26 45.00 P 2.80 2.80 2.22 2.48 -0.58 57 24 131 +8
30MAR26 46.00 P 2.72 3.07 2.72 3.07 -0.58 59 286 428 -82
30MAR26 47.00 P 4.01 4.01 3.29 3.64 -0.62 59 19 148 +13
30MAR26 48.00 P 4.68 4.68 4.11 4.21 -0.71 59 19 115 +19
30MAR26 49.00 P 4.78 4.78 4.78 4.94 -0.69 61 15 180 -15
30MAR26 50.00 P 0.00 0.00 0.00 5.64 -0.72 62 0 159 0
30MAR26 52.50 P 0.00 0.00 0.00 7.21 -1.17 56 0 92 0
30MAR26 55.00 P 0.00 0.00 0.00 9.65 -0.94 66 0 7 0
30MAR26 57.50 P 0.00 0.00 0.00 11.91 -0.64 69 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 13.88 -1.03 59 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.26 -1.07 58 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 18.70 -1.09 59 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.17 -1.11 59 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 23.66 -1.12 0 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 26.16 -1.12 0 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 28.66 -1.12 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.23 -0.05 57 0 36 0
29APR26 33.00 P 0.00 0.00 0.00 0.30 -0.08 57 0 24 0
29APR26 34.00 P 0.00 0.00 0.00 0.41 -0.09 57 0 10 0
29APR26 35.00 P 0.38 0.38 0.38 0.53 -0.12 57 1 62 -1
29APR26 36.00 P 0.00 0.00 0.00 0.69 -0.14 57 0 260 0
29APR26 37.00 P 0.00 0.00 0.00 0.87 -0.16 57 0 19 0
29APR26 38.00 P 0.85 0.85 0.85 1.08 -0.20 57 1 270 -1
29APR26 39.00 P 1.09 1.09 0.95 1.33 -0.22 57 6 237 -2
29APR26 40.00 P 1.46 1.46 1.32 1.59 -0.28 56 8 85 0
29APR26 41.00 P 0.00 0.00 0.00 1.92 -0.28 56 0 78 0
29APR26 42.00 P 0.00 0.00 0.00 2.25 -0.36 56 0 76 0
29APR26 43.00 P 0.00 0.00 0.00 2.65 -0.36 56 0 116 0
29APR26 44.00 P 0.00 0.00 0.00 3.07 -0.46 56 0 190 0
29APR26 45.00 P 0.00 0.00 0.00 3.60 -0.52 57 0 307 0
29APR26 46.00 P 3.83 3.83 3.83 4.02 -0.69 56 5 113 0
29APR26 47.00 P 0.00 0.00 0.00 4.75 -0.60 58 0 90 0
29APR26 48.00 P 0.00 0.00 0.00 5.40 -0.62 59 0 69 0
29APR26 49.00 P 0.00 0.00 0.00 6.05 -0.66 60 0 118 0
29APR26 50.00 P 0.00 0.00 0.00 6.72 -0.54 60 0 50 0
29APR26 52.50 P 0.00 0.00 0.00 8.53 -0.76 61 0 75 0
29APR26 55.00 P 0.00 0.00 0.00 10.50 -0.84 62 0 19 0
29APR26 57.50 P 0.00 0.00 0.00 12.60 -0.91 64 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 14.40 -0.94 57 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.64 -0.99 57 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.96 -1.03 57 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.33 -1.06 57 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.75 -1.08 57 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.20 -1.09 58 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.67 -1.11 58 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 -0.02 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.10 -0.03 56 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.14 -0.05 56 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.20 -0.05 56 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.26 -0.07 56 0 9 0
28MAY26 31.00 P 0.00 0.00 0.00 0.35 -0.10 56 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.46 -0.10 56 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.56 -0.14 55 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 0.74 -0.15 56 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.91 -0.16 56 0 10 0
28MAY26 36.00 P 0.00 0.00 0.00 1.12 -0.17 56 0 21 0
28MAY26 37.00 P 0.00 0.00 0.00 1.34 -0.22 56 0 45 0
28MAY26 38.00 P 1.32 1.32 1.32 1.57 -0.26 55 4 62 -4
28MAY26 39.00 P 1.81 1.81 1.55 1.85 -0.31 55 16 57 +14
28MAY26 40.00 P 0.00 0.00 0.00 2.18 -0.32 55 0 165 0
28MAY26 41.00 P 0.00 0.00 0.00 2.52 -0.38 55 0 31 0
28MAY26 42.00 P 0.00 0.00 0.00 2.90 -0.41 55 0 28 0
28MAY26 43.00 P 0.00 0.00 0.00 3.32 -0.43 55 0 61 0
28MAY26 44.00 P 0.00 0.00 0.00 3.80 -0.45 55 0 45 0
28MAY26 45.00 P 4.08 4.08 4.08 4.34 -0.52 56 1 40 -1
28MAY26 46.00 P 0.00 0.00 0.00 4.89 -0.58 56 0 45 0
28MAY26 47.00 P 0.00 0.00 0.00 5.49 -0.56 57 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 6.12 -0.62 57 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 6.78 -0.72 58 0 15 0
28MAY26 50.00 P 7.35 7.35 7.18 7.47 -0.43 58 16 30 +15
28MAY26 52.50 P 8.79 8.79 8.79 8.98 -1.04 56 15 15 +15
28MAY26 55.00 P 0.00 0.00 0.00 11.12 -0.52 60 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.16 -0.50 61 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.31 -0.48 62 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.03 -0.98 56 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.27 -1.01 56 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.58 -1.02 56 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.93 -1.06 56 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.32 -1.08 56 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.75 -1.09 56 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 84 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 -0.02 56 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 -0.02 55 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 -0.03 56 0 5 0
29JUN26 27.00 P 0.00 0.00 0.00 0.23 -0.04 56 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.30 -0.04 55 0 93 0
29JUN26 29.00 P 0.00 0.00 0.00 0.38 -0.07 55 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 0.50 -0.07 55 0 164 0
29JUN26 31.00 P 0.00 0.00 0.00 0.61 -0.10 55 0 10 0
29JUN26 32.00 P 0.54 0.54 0.54 0.77 -0.10 55 1 15 -1
29JUN26 33.00 P 0.00 0.00 0.00 0.96 -0.14 56 0 29 0
29JUN26 34.00 P 0.00 0.00 0.00 1.18 -0.14 56 0 15 0
29JUN26 35.00 P 0.00 0.00 0.00 1.40 -0.13 56 0 120 0
29JUN26 36.00 P 0.00 0.00 0.00 1.66 -0.14 56 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 1.94 -0.15 56 0 0 0
29JUN26 38.00 P 1.80 1.80 1.73 2.17 -0.26 55 5 33 +5
29JUN26 39.00 P 0.00 0.00 0.00 2.52 -0.25 55 0 48 0
29JUN26 40.00 P 2.58 2.58 2.58 2.86 -0.31 55 100 153 -100
29JUN26 41.00 P 0.00 0.00 0.00 3.26 -0.32 55 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 3.68 -0.32 54 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 4.10 -0.40 54 0 60 0
29JUN26 44.00 P 0.00 0.00 0.00 4.59 -0.49 54 0 11 0
29JUN26 45.00 P 0.00 0.00 0.00 5.13 -0.54 55 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 5.71 -0.58 55 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 6.32 -0.61 55 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 6.96 -0.63 56 0 51 0
29JUN26 49.00 P 0.00 0.00 0.00 7.62 -0.45 57 0 46 0
29JUN26 50.00 P 0.00 0.00 0.00 8.31 -0.69 57 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 10.07 -0.55 58 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 12.02 -0.74 59 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 14.01 -0.78 60 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 16.06 -0.85 61 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 17.70 -0.86 56 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.87 -0.90 56 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.08 -0.94 56 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.36 -0.96 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.66 -1.00 56 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.02 -1.01 56 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.39 -1.05 56 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.81 -1.06 56 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.24 -1.08 56 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.70 -1.09 56 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.17 -1.11 56 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.66 -1.12 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.00 P 0.03 0.03 0.03 0.02 0.00 52 15 15 +15
29SEP26 17.50 P 0.00 0.00 0.00 0.03 0.00 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 0.00 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.01 53 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 16 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.01 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.02 53 0 21 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.02 53 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 -0.04 53 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.37 -0.04 53 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.45 -0.08 52 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.57 -0.08 52 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.70 -0.10 52 0 49 0
29SEP26 29.00 P 0.00 0.00 0.00 0.86 -0.11 52 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 1.03 -0.12 52 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.26 -0.12 53 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.48 -0.13 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.71 -0.17 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 2.00 -0.17 53 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 2.29 -0.18 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 2.59 -0.15 53 0 25 0
29SEP26 37.00 P 0.00 0.00 0.00 2.86 -0.23 52 0 15 0
29SEP26 38.00 P 2.90 2.90 2.90 3.22 -0.23 52 5 15 0
29SEP26 39.00 P 0.00 0.00 0.00 3.58 -0.29 52 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 4.00 -0.30 52 0 1,031 0
29SEP26 41.00 P 0.00 0.00 0.00 4.43 -0.30 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 4.86 -0.38 51 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 5.35 -0.45 51 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.92 -0.45 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.50 -0.45 52 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.07 -0.48 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.68 -0.53 53 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 8.33 -0.52 53 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 8.98 -0.40 53 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.66 -0.69 54 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 11.51 -0.36 55 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 12.93 -0.65 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.23 -0.70 56 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 16.73 -0.74 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.74 -0.76 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.81 -0.82 53 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.95 -0.83 53 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.12 -0.89 53 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.36 -0.90 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.60 -0.95 53 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.92 -0.95 53 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.24 -0.98 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.59 -1.01 53 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.97 -1.02 53 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.37 -1.04 53 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.79 -1.06 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.33 -0.05 51 0 20 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 -0.04 51 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.54 -0.06 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.67 -0.06 51 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 0.80 -0.09 51 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 0.98 -0.08 51 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.16 -0.09 51 0 20 0
30DEC26 29.00 P 0.00 0.00 0.00 1.36 -0.12 51 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 1.60 -0.12 51 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 1.83 -0.14 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.10 -0.17 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.40 -0.17 51 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.70 -0.19 51 0 0 0
30DEC26 35.00 P 2.88 2.88 2.88 3.04 -0.22 51 1 45 -1
30DEC26 36.00 P 0.00 0.00 0.00 3.31 -0.33 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 3.67 -0.22 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 4.03 -0.29 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.47 -0.29 50 0 2 0
30DEC26 40.00 P 0.00 0.00 0.00 4.91 -0.32 50 0 13 0
30DEC26 41.00 P 0.00 0.00 0.00 5.38 -0.38 50 0 2 0
30DEC26 42.00 P 5.80 5.80 5.80 5.90 -0.41 51 1 5 -1
30DEC26 43.00 P 0.00 0.00 0.00 6.45 -0.43 51 0 0 0
30DEC26 44.00 P 7.20 7.20 7.20 7.03 -0.45 51 1 2 -1
30DEC26 45.00 P 0.00 0.00 0.00 7.64 -0.46 52 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 8.24 -0.49 52 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 8.87 -0.50 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.47 -0.52 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 10.17 -0.52 53 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 10.81 -0.57 53 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 12.57 -0.57 53 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 14.34 -0.62 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 15.76 -0.64 51 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.64 -0.68 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.61 -0.73 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.63 -0.75 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.69 -0.81 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.84 -0.82 51 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.99 -0.85 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.20 -0.89 51 0 0 0
TOTAL PUT 970 25,951 -152
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$ 9.83
26FEB26 7.75 C 0.00 0.00 0.00 2.08 - 0 0 0 -
26FEB26 8.00 C 0.00 0.00 0.00 1.83 -0.14 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.58 -0.14 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.33 -0.14 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 1.08 -0.15 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.83 -0.15 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.60 -0.16 88 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.38 -0.17 81 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.21 -0.16 81 0 200 0
26FEB26 10.00 C 0.00 0.00 0.00 0.10 -0.13 82 0 31 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.06 79 0 35 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 -0.01 120 0 143 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 158 0 63 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 193 0 444 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 225 0 115 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 255 0 31 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 283 0 153 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 310 0 153 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 336 0 100 0
26FEB26 15.00 C 0.01 0.01 0.01 0.01 0.00 360 1 257 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 383 0 171 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 406 0 312 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 427 0 501 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 448 0 320 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 468 0 434 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 487 0 643 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 505 0 69 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 523 0 81 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 541 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 557 0 109 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 589 0 3 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 620 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.16 - 58 0 0 -
30MAR26 8.00 C 0.00 0.00 0.00 1.94 -0.14 58 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.73 -0.14 58 0 2 0
30MAR26 8.50 C 0.00 0.00 0.00 1.57 -0.10 63 0 5 0
30MAR26 8.75 C 0.00 0.00 0.00 1.38 -0.10 62 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 1.17 -0.14 58 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 1.01 -0.13 58 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 0.86 -0.13 57 0 0 0
30MAR26 9.75 C 0.74 0.74 0.74 0.71 -0.13 56 15 15 +15
30MAR26 10.00 C 0.73 0.78 0.66 0.61 -0.12 57 8 12 +8
30MAR26 10.50 C 0.47 0.47 0.47 0.42 -0.10 57 1 26 +1
30MAR26 11.00 C 0.37 0.37 0.28 0.28 -0.09 56 40 63 +18
30MAR26 11.50 C 0.22 0.22 0.22 0.19 -0.06 57 15 51 +10
30MAR26 12.00 C 0.14 0.14 0.12 0.13 -0.05 59 23 96 +13
30MAR26 12.50 C 0.00 0.00 0.00 0.08 -0.04 58 0 86 0
30MAR26 13.00 C 0.07 0.07 0.06 0.05 -0.03 58 58 169 +58
30MAR26 13.50 C 0.05 0.05 0.04 0.03 -0.02 58 2 145 +1
30MAR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 157 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 77 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
30MAR26 15.50 C 0.02 0.02 0.02 0.01 0.00 66 13 68 -8
30MAR26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 202 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 428 0
30MAR26 17.00 C 0.01 0.01 0.01 0.01 0.00 77 4 126 -4
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 160 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 880 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 75 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 115 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 93 0 49 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 142 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 102 0 106 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 107 0 89 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 112 0 5 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 117 0 3 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 121 0 17 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 130 0 3 0
29APR26 7.75 C 0.00 0.00 0.00 2.29 - 58 0 0 -
29APR26 8.00 C 0.00 0.00 0.00 2.08 -0.11 56 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.89 -0.09 56 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.70 -0.09 55 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 1.52 -0.10 55 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 1.36 -0.09 54 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.17 -0.10 52 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.02 -0.14 51 0 0 0
29APR26 9.75 C 0.96 0.97 0.96 0.89 -0.13 51 2 2 +2
29APR26 10.00 C 0.00 0.00 0.00 0.78 -0.11 51 0 24 0
29APR26 10.50 C 0.64 0.64 0.59 0.58 -0.10 50 45 45 +15
29APR26 11.00 C 0.44 0.44 0.44 0.44 -0.08 51 15 48 +15
29APR26 11.50 C 0.38 0.38 0.38 0.33 -0.06 52 30 79 +30
29APR26 12.00 C 0.00 0.00 0.00 0.24 -0.07 52 0 120 0
29APR26 12.50 C 0.00 0.00 0.00 0.17 -0.05 52 0 102 0
29APR26 13.00 C 0.00 0.00 0.00 0.12 -0.04 52 0 576 0
29APR26 13.50 C 0.00 0.00 0.00 0.09 -0.03 53 0 46 0
29APR26 14.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 -0.02 52 0 183 0
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
28MAY26 7.75 C 0.00 0.00 0.00 2.37 - 54 0 0 -
28MAY26 8.00 C 0.00 0.00 0.00 2.17 -0.08 53 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.98 -0.07 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.80 -0.07 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.64 -0.06 52 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.48 -0.06 51 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.33 -0.06 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.16 -0.13 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.03 -0.13 48 0 0 0
28MAY26 10.00 C 0.93 0.93 0.93 0.90 -0.13 48 30 30 +30
28MAY26 10.50 C 0.77 0.79 0.77 0.71 -0.11 48 60 90 +60
28MAY26 11.00 C 0.00 0.00 0.00 0.56 -0.09 48 0 75 0
28MAY26 11.50 C 0.47 0.47 0.44 0.44 -0.08 49 45 81 +45
28MAY26 12.00 C 0.00 0.00 0.00 0.34 -0.07 49 0 15 0
28MAY26 12.50 C 0.00 0.00 0.00 0.26 -0.06 49 0 47 0
28MAY26 13.00 C 0.00 0.00 0.00 0.19 -0.05 49 0 430 0
28MAY26 13.50 C 0.00 0.00 0.00 0.14 -0.05 49 0 400 0
28MAY26 14.00 C 0.00 0.00 0.00 0.11 -0.04 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.47 - 52 0 0 -
29JUN26 8.00 C 0.00 0.00 0.00 2.28 -0.12 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.10 -0.07 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.93 -0.07 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.77 -0.06 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.61 -0.07 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.47 -0.05 50 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.33 -0.06 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.18 -0.12 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.05 -0.13 47 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.86 -0.10 47 0 365 0
29JUN26 11.00 C 0.00 0.00 0.00 0.70 -0.09 48 0 650 0
29JUN26 11.50 C 0.00 0.00 0.00 0.56 -0.08 48 0 300 0
29JUN26 12.00 C 0.00 0.00 0.00 0.45 -0.07 48 0 5 0
29JUN26 12.50 C 0.00 0.00 0.00 0.37 -0.06 48 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.29 -0.06 48 0 17 0
29JUN26 13.50 C 0.00 0.00 0.00 0.24 -0.04 49 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.19 -0.03 49 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.15 -0.03 49 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.03 49 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.09 -0.03 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 2.78 - 53 0 0 -
29SEP26 8.00 C 0.00 0.00 0.00 2.61 -0.06 52 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.44 -0.05 52 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.29 -0.05 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.14 -0.05 51 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.00 -0.10 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.86 -0.06 50 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.73 -0.11 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.61 -0.10 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.47 -0.12 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.27 -0.11 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.09 -0.11 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.94 -0.10 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.81 -0.09 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.70 -0.08 48 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.60 -0.08 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.53 -0.06 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.47 -0.05 50 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.40 -0.04 50 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 -0.04 49 0 41 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 -0.05 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.25 -0.03 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 -0.04 49 0 0 0
29SEP26 17.00 C 0.22 0.22 0.22 0.18 -0.04 49 2 13 -2
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.03 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 -0.02 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.01 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.03 - 52 0 0 -
30DEC26 8.00 C 0.00 0.00 0.00 2.87 -0.06 52 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 2.72 -0.06 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.58 -0.05 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.44 -0.05 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.30 -0.06 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.18 -0.05 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.06 -0.05 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.92 -0.08 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.79 -0.12 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.61 -0.11 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.42 -0.11 49 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.28 -0.10 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.13 -0.10 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.02 -0.07 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.90 -0.09 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 -0.08 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.73 -0.04 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.65 -0.04 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.58 -0.04 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 -0.05 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.46 -0.05 50 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 0.41 -0.04 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.36 -0.04 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.32 -0.04 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 -0.03 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.26 -0.03 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.03 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.04 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 -0.04 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.15 -0.03 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
TOTAL CALL 409 13,000 +307
26FEB26 7.75 P 0.00 0.00 0.00 0.01 - 232 0 0 -
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 179 0 1 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 -0.01 101 0 40 0
26FEB26 9.25 P 0.00 0.00 0.00 0.02 -0.02 89 0 44 0
26FEB26 9.50 P 0.00 0.00 0.00 0.06 -0.02 88 0 29 0
26FEB26 9.75 P 0.16 0.16 0.15 0.14 -0.02 86 4 118 -3
26FEB26 10.00 P 0.26 0.26 0.26 0.28 +0.01 88 10 288 -2
26FEB26 10.50 P 0.65 0.71 0.64 0.70 +0.08 104 3 107 -2
26FEB26 11.00 P 1.10 1.10 1.10 1.17 +0.10 0 5 87 -145
26FEB26 11.50 P 1.63 1.63 1.63 1.67 +0.09 0 1 151 -214
26FEB26 12.00 P 0.00 0.00 0.00 2.21 +0.14 251 0 146 0
26FEB26 12.50 P 0.00 0.00 0.00 2.71 +0.17 290 0 176 0
26FEB26 13.00 P 0.00 0.00 0.00 3.22 +0.15 341 0 2 -211
26FEB26 13.50 P 0.00 0.00 0.00 3.70 +0.11 341 0 44 0
26FEB26 14.00 P 0.00 0.00 0.00 4.20 +0.17 372 0 32 -3
26FEB26 14.50 P 4.71 4.71 4.71 4.71 +0.17 421 4 81 -13
26FEB26 15.00 P 0.00 0.00 0.00 5.20 +0.12 427 0 161 0
26FEB26 15.50 P 0.00 0.00 0.00 5.70 +0.09 453 0 55 0
26FEB26 16.00 P 0.00 0.00 0.00 6.20 +0.13 479 0 128 0
26FEB26 16.50 P 0.00 0.00 0.00 6.70 +0.13 504 0 45 0
26FEB26 17.00 P 0.00 0.00 0.00 7.20 +0.13 528 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 7.70 +0.13 551 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 8.21 +0.14 596 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 8.72 +0.14 640 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 9.21 +0.13 639 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 9.71 +0.13 659 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 10.21 +0.13 679 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 11.21 +0.15 715 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 12.21 +0.15 749 0 0 0
30MAR26 7.75 P 0.10 0.10 0.09 0.06 - 58 20 20 -
30MAR26 8.00 P 0.13 0.13 0.12 0.09 -0.01 58 42 34 -35
30MAR26 8.25 P 0.15 0.15 0.15 0.13 -0.01 58 25 44 +25
30MAR26 8.50 P 0.21 0.21 0.20 0.18 -0.01 58 91 103 +90
30MAR26 8.75 P 0.26 0.26 0.25 0.25 0.00 59 75 94 +75
30MAR26 9.00 P 0.33 0.33 0.33 0.33 +0.01 59 10 83 0
30MAR26 9.25 P 0.42 0.42 0.41 0.42 +0.01 59 12 111 0
30MAR26 9.50 P 0.55 0.55 0.55 0.53 +0.01 59 3 140 0
30MAR26 9.75 P 0.64 0.64 0.64 0.65 +0.01 59 15 83 0
30MAR26 10.00 P 0.77 0.79 0.77 0.79 +0.04 60 19 183 +5
30MAR26 10.50 P 0.00 0.00 0.00 1.10 +0.04 60 0 136 0
30MAR26 11.00 P 1.40 1.44 1.40 1.44 +0.07 58 6 112 +1
30MAR26 11.50 P 0.00 0.00 0.00 1.82 0.00 55 0 273 0
30MAR26 12.00 P 0.00 0.00 0.00 2.30 +0.06 62 0 169 0
30MAR26 12.50 P 0.00 0.00 0.00 2.76 +0.14 64 0 492 0
30MAR26 13.00 P 0.00 0.00 0.00 3.23 +0.09 65 0 291 0
30MAR26 13.50 P 0.00 0.00 0.00 3.71 +0.12 67 0 34 0
30MAR26 14.00 P 0.00 0.00 0.00 4.20 +0.16 70 0 69 -1,947
30MAR26 14.50 P 0.00 0.00 0.00 4.71 +0.14 78 0 79 0
30MAR26 15.00 P 0.00 0.00 0.00 5.20 +0.12 80 0 46 0
30MAR26 15.50 P 0.00 0.00 0.00 5.70 +0.09 86 0 63 0
30MAR26 16.00 P 0.00 0.00 0.00 6.20 +0.13 90 0 17 0
30MAR26 16.50 P 0.00 0.00 0.00 6.70 +0.13 95 0 6 -7
30MAR26 17.00 P 0.00 0.00 0.00 7.20 +0.13 99 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 7.70 +0.12 103 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 8.21 +0.14 112 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 8.72 +0.14 119 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 9.21 +0.13 119 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 9.71 +0.13 123 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 10.21 +0.13 127 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 11.21 +0.13 133 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 12.21 +0.14 140 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 13.20 +0.12 142 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 14.20 +0.13 148 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 15.20 +0.13 154 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 16.20 +0.12 159 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 17.20 +0.13 164 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.13 - 52 0 0 -
29APR26 8.00 P 0.19 0.21 0.19 0.17 0.00 52 24 24 +24
29APR26 8.25 P 0.24 0.24 0.24 0.23 0.00 53 17 15 +15
29APR26 8.50 P 0.00 0.00 0.00 0.29 0.00 52 0 2 0
29APR26 8.75 P 0.38 0.38 0.38 0.37 0.00 52 1 59 0
29APR26 9.00 P 0.00 0.00 0.00 0.46 +0.01 53 0 1 0
29APR26 9.25 P 0.00 0.00 0.00 0.56 +0.01 52 0 30 0
29APR26 9.50 P 0.00 0.00 0.00 0.68 +0.02 53 0 5 0
29APR26 9.75 P 0.00 0.00 0.00 0.81 +0.04 53 0 28 0
29APR26 10.00 P 0.00 0.00 0.00 0.93 +0.03 52 0 3 0
29APR26 10.50 P 0.00 0.00 0.00 1.24 +0.06 53 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.56 0.00 51 0 83 0
29APR26 11.50 P 0.00 0.00 0.00 1.94 +0.06 51 0 110 0
29APR26 12.00 P 0.00 0.00 0.00 2.35 +0.01 51 0 35 0
29APR26 12.50 P 0.00 0.00 0.00 2.78 +0.07 50 0 29 0
29APR26 13.00 P 0.00 0.00 0.00 3.27 +0.12 54 0 2,500 0
29APR26 13.50 P 0.00 0.00 0.00 3.74 +0.13 56 0 4 0
29APR26 14.00 P 0.00 0.00 0.00 4.20 +0.11 53 0 26 0
29APR26 14.50 P 0.00 0.00 0.00 4.71 +0.14 59 0 100 0
29APR26 15.00 P 0.00 0.00 0.00 5.20 +0.12 61 0 115 0
29APR26 15.50 P 0.00 0.00 0.00 5.70 +0.09 65 0 8 0
29APR26 16.00 P 0.00 0.00 0.00 6.20 +0.13 68 0 6 0
29APR26 16.50 P 0.00 0.00 0.00 6.71 +0.14 74 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.20 +0.13 75 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 7.71 +0.13 81 0 10 0
29APR26 18.00 P 0.00 0.00 0.00 8.21 +0.14 84 0 10 0
29APR26 18.50 P 0.00 0.00 0.00 8.72 +0.14 89 0 25 0
29APR26 19.00 P 0.00 0.00 0.00 9.21 +0.13 90 0 13 0
29APR26 19.50 P 0.00 0.00 0.00 9.72 +0.14 95 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.22 +0.14 98 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.22 +0.14 104 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.22 +0.15 109 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.18 - 49 0 0 -
28MAY26 8.00 P 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
28MAY26 8.25 P 0.34 0.34 0.34 0.30 -0.01 49 30 32 +30
28MAY26 8.50 P 0.00 0.00 0.00 0.38 0.00 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.46 -0.01 49 0 20 0
28MAY26 9.00 P 0.56 0.56 0.56 0.56 0.00 49 1 21 +1
28MAY26 9.25 P 0.66 0.66 0.66 0.67 +0.02 50 15 17 +15
28MAY26 9.50 P 0.00 0.00 0.00 0.79 +0.02 50 0 15 0
28MAY26 9.75 P 0.88 0.89 0.88 0.91 +0.02 50 30 47 +30
28MAY26 10.00 P 1.00 1.00 1.00 1.04 +0.02 49 15 30 +15
28MAY26 10.50 P 1.34 1.34 1.34 1.35 +0.04 50 15 60 +15
28MAY26 11.00 P 0.00 0.00 0.00 1.66 0.00 48 0 101 0
28MAY26 11.50 P 0.00 0.00 0.00 2.03 -0.01 48 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.43 0.00 48 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.85 +0.01 48 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.28 +0.01 47 0 400 0
28MAY26 13.50 P 0.00 0.00 0.00 3.74 +0.02 47 0 400 0
28MAY26 14.00 P 0.00 0.00 0.00 4.20 +0.08 46 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.71 +0.06 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.20 +0.11 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.70 +0.09 56 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.20 +0.13 59 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.71 +0.14 64 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.20 +0.13 65 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.71 +0.13 69 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.21 +0.14 72 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.72 +0.14 77 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.27 - 49 0 0 -
29JUN26 8.00 P 0.00 0.00 0.00 0.34 +0.01 49 0 2 0
29JUN26 8.25 P 0.00 0.00 0.00 0.41 +0.01 49 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 0.50 +0.01 49 0 6 0
29JUN26 8.75 P 0.00 0.00 0.00 0.58 +0.01 49 0 16 0
29JUN26 9.00 P 0.00 0.00 0.00 0.69 +0.01 49 0 18 0
29JUN26 9.25 P 0.00 0.00 0.00 0.79 +0.01 49 0 2 0
29JUN26 9.50 P 0.00 0.00 0.00 0.91 +0.02 49 0 20 0
29JUN26 9.75 P 0.00 0.00 0.00 1.03 +0.02 49 0 32 0
29JUN26 10.00 P 0.00 0.00 0.00 1.17 +0.03 49 0 34 0
29JUN26 10.50 P 0.00 0.00 0.00 1.47 +0.05 49 0 365 0
29JUN26 11.00 P 1.80 1.80 1.80 1.79 +0.04 48 2 652 +2
29JUN26 11.50 P 0.00 0.00 0.00 2.14 0.00 48 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.52 -0.01 47 0 24 0
29JUN26 12.50 P 0.00 0.00 0.00 2.93 +0.01 47 0 15 0
29JUN26 13.00 P 0.00 0.00 0.00 3.35 +0.01 47 0 11 0
29JUN26 13.50 P 0.00 0.00 0.00 3.78 0.00 46 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 4.24 +0.02 46 0 2,004 0
29JUN26 14.50 P 0.00 0.00 0.00 4.71 +0.04 45 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 5.20 +0.04 47 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 5.70 +0.06 50 0 68 0
29JUN26 16.00 P 0.00 0.00 0.00 6.20 +0.10 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.71 +0.11 57 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.20 +0.10 58 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.71 +0.11 62 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.21 +0.11 64 0 8 0
29JUN26 18.50 P 0.00 0.00 0.00 8.72 +0.12 68 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.21 +0.11 69 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.72 +0.12 73 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.22 +0.12 75 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.22 +0.14 79 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.22 +0.15 82 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.20 +0.12 82 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.20 +0.10 86 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.20 +0.13 89 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.20 +0.10 92 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.20 +0.10 95 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.51 - 50 0 0 -
29SEP26 8.00 P 0.00 0.00 0.00 0.60 +0.01 50 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.69 +0.01 50 0 1 0
29SEP26 8.50 P 0.00 0.00 0.00 0.79 +0.01 50 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 0.00 50 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.00 +0.01 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.12 +0.02 50 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 1.24 +0.02 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.37 +0.02 49 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 1.51 +0.03 49 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.79 +0.03 49 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 2.13 +0.05 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.48 +0.06 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.81 -0.02 48 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.20 +0.04 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.60 0.00 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.00 -0.01 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.43 +0.01 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.85 0.00 46 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.30 +0.07 46 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 5.75 +0.01 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.22 +0.01 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.71 +0.03 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.20 +0.04 47 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.71 +0.07 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.21 +0.08 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.72 +0.12 55 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.21 +0.11 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.72 +0.12 59 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.22 +0.12 60 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.22 +0.12 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.22 +0.12 67 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.20 +0.10 67 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.20 +0.10 70 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.71 - 50 0 0 -
30DEC26 8.00 P 0.00 0.00 0.00 0.80 -0.01 50 0 1 0
30DEC26 8.25 P 0.00 0.00 0.00 0.90 -0.01 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 1.01 +0.01 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.12 +0.01 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.23 -0.01 49 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.35 -0.01 49 0 19 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 +0.02 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.61 +0.02 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.75 +0.01 49 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.06 +0.03 49 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 2.38 +0.04 49 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 2.71 +0.03 49 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 3.06 -0.01 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.42 -0.02 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.81 0.00 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.20 -0.01 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.61 -0.01 48 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.02 -0.01 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.45 0.00 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.89 0.00 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.33 +0.05 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.79 +0.06 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.25 +0.07 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.72 +0.07 46 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.21 +0.08 46 0 8 0
30DEC26 18.50 P 0.00 0.00 0.00 8.72 +0.11 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.21 +0.11 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.72 +0.09 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.22 +0.10 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.22 +0.12 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.22 +0.12 59 0 0 0
TOTAL PUT 495 12,750 -2,239
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$ 8.25
26FEB26 5.00 C 0.00 0.00 0.00 3.25 -0.12 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 3.00 -0.12 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 2.75 -0.12 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 2.50 -0.12 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 2.25 -0.12 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 2.00 -0.12 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 1.75 -0.12 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 1.50 -0.12 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 1.25 -0.12 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 1.00 -0.10 0 0 27 0
26FEB26 7.50 C 0.00 0.00 0.00 0.75 -0.10 0 0 38 0
26FEB26 7.75 C 0.00 0.00 0.00 0.50 -0.10 0 0 202 0
26FEB26 8.00 C 0.33 0.33 0.32 0.28 -0.08 66 11 31 -3
26FEB26 8.25 C 0.00 0.00 0.00 0.11 -0.02 63 0 136 0
26FEB26 8.50 C 0.00 0.00 0.00 0.03 +0.01 65 0 23 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 75 0 90 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 102 0 90 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 3.45 -0.12 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 3.35 -0.12 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 3.25 -0.12 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 3.00 -0.12 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 2.75 -0.12 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 2.50 -0.12 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 2.26 -0.11 0 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 2.02 -0.12 41 0 1 0
30MAR26 6.50 C 0.00 0.00 0.00 1.76 -0.12 0 0 2 0
30MAR26 6.75 C 0.00 0.00 0.00 1.51 -0.12 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 1.26 -0.12 0 0 2 0
30MAR26 7.25 C 0.00 0.00 0.00 1.02 -0.10 18 0 5 0
30MAR26 7.50 C 0.00 0.00 0.00 0.79 -0.09 23 0 18 0
30MAR26 7.75 C 0.00 0.00 0.00 0.55 -0.10 19 0 73 0
30MAR26 8.00 C 0.42 0.42 0.37 0.37 -0.07 21 13 125 +2
30MAR26 8.25 C 0.00 0.00 0.00 0.22 -0.06 21 0 238 0
30MAR26 8.50 C 0.00 0.00 0.00 0.13 -0.04 22 0 31 0
30MAR26 8.75 C 0.09 0.09 0.09 0.07 -0.02 23 1 15 0
30MAR26 9.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.27 -0.13 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.02 -0.12 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.77 -0.12 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.53 -0.11 35 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.28 -0.12 28 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.03 -0.12 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.79 -0.11 29 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.54 -0.11 25 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.29 -0.12 20 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.05 -0.10 20 0 85 0
29APR26 7.50 C 0.00 0.00 0.00 0.82 -0.10 19 0 80 0
29APR26 7.75 C 0.00 0.00 0.00 0.61 -0.09 19 0 50 0
29APR26 8.00 C 0.00 0.00 0.00 0.41 -0.10 17 0 65 0
29APR26 8.25 C 0.26 0.26 0.26 0.27 -0.08 18 2 5 -2
29APR26 8.50 C 0.00 0.00 0.00 0.18 -0.05 19 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.10 -0.05 19 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 -0.03 19 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.53 -0.13 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.29 -0.12 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.04 -0.12 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.79 -0.13 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.55 -0.12 17 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.31 -0.12 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.08 -0.09 19 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.86 -0.09 19 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.66 -0.08 19 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.47 -0.09 17 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.33 -0.07 18 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.23 -0.05 18 0 15 0
28MAY26 8.75 C 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.06 -0.02 19 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.48 -0.12 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.39 -0.11 41 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.29 -0.13 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.04 -0.12 31 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.79 -0.12 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.55 -0.13 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.30 -0.12 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.04 -0.13 0 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.81 -0.13 25 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.55 -0.13 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.32 -0.12 20 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 1.09 -0.11 20 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.87 -0.09 19 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.68 -0.08 19 0 400 0
29JUN26 8.00 C 0.00 0.00 0.00 0.49 -0.09 18 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 -0.07 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.26 -0.05 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 0.00 20 0 60 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.48 -0.12 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.39 -0.11 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.29 -0.13 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.04 -0.12 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.79 -0.12 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.55 -0.13 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.30 -0.12 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.05 -0.12 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.81 -0.13 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.55 -0.14 13 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.38 -0.07 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.13 -0.10 20 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.94 -0.09 20 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.77 -0.09 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.60 -0.08 19 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.48 -0.07 19 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.38 -0.06 20 0 2 0
29SEP26 8.75 C 0.00 0.00 0.00 0.29 -0.05 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.23 -0.04 20 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.17 -0.04 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 -0.03 20 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.02 20 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.29 -0.13 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.04 -0.12 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.79 -0.12 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.55 -0.13 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.30 -0.12 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.06 -0.11 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.81 -0.13 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.62 -0.08 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.40 -0.08 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.18 -0.07 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.00 -0.08 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.85 -0.07 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.68 -0.07 18 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.57 -0.05 18 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.46 -0.05 18 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.37 -0.04 18 0 5 0
30DEC26 9.00 C 0.00 0.00 0.00 0.30 -0.03 19 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 0.24 -0.03 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.15 -0.01 19 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
TOTAL CALL 27 2,479 -3
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 457 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 417 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 380 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 344 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 307 0 15 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 272 0 15 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 239 0 15 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 207 0 90 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 175 0 124 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 143 0 307 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 112 0 161 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 65 0
26FEB26 8.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 42 0
26FEB26 8.25 P 0.00 0.00 0.00 0.10 +0.06 58 0 35 0
26FEB26 8.50 P 0.00 0.00 0.00 0.28 +0.11 65 0 10 0
26FEB26 8.75 P 0.00 0.00 0.00 0.50 +0.09 0 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.75 +0.10 0 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 1.29 +0.14 203 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 1.54 +0.14 230 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 1.79 +0.14 255 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 2.29 +0.14 301 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 2.79 +0.14 346 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 82 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 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 66 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 53 0 10 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 36 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 114 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 243 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 25 0 222 0
30MAR26 7.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 268 0
30MAR26 7.75 P 0.00 0.00 0.00 0.05 +0.01 22 0 65 0
30MAR26 8.00 P 0.00 0.00 0.00 0.11 +0.03 22 0 205 0
30MAR26 8.25 P 0.20 0.20 0.20 0.22 +0.05 23 5 175 +5
30MAR26 8.50 P 0.34 0.34 0.34 0.37 +0.07 23 10 90 +10
30MAR26 8.75 P 0.00 0.00 0.00 0.56 +0.08 24 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.76 +0.09 21 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 1.29 +0.14 38 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 1.54 +0.14 43 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 1.79 +0.14 47 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 2.29 +0.14 56 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 2.79 +0.14 64 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 3.28 +0.13 68 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 48 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 22 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 18 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.04 +0.01 20 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.08 +0.02 20 0 205 0
29APR26 8.00 P 0.00 0.00 0.00 0.14 +0.02 19 0 313 0
29APR26 8.25 P 0.00 0.00 0.00 0.25 +0.03 19 0 100 0
29APR26 8.50 P 0.00 0.00 0.00 0.40 +0.05 20 0 54 0
29APR26 8.75 P 0.00 0.00 0.00 0.58 +0.06 20 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.78 +0.08 19 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.00 +0.08 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.29 +0.14 29 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.54 +0.14 32 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.79 +0.14 36 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.29 +0.14 42 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.79 +0.14 48 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.11 +0.02 19 0 5 0
28MAY26 8.00 P 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.30 +0.04 19 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.44 +0.06 19 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.62 +0.08 20 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.80 +0.08 19 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.02 +0.09 19 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.29 +0.13 25 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.54 +0.13 28 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.79 +0.14 31 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.29 +0.14 36 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.79 +0.14 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 6.75 P 0.04 0.04 0.04 0.02 0.00 20 4 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 +0.01 19 0 9 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 +0.01 18 0 19 0
29JUN26 7.75 P 0.00 0.00 0.00 0.19 +0.03 19 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.29 +0.04 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.43 +0.07 19 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.57 +0.06 18 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 0.76 +0.09 19 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.95 +0.07 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.17 +0.09 19 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.37 +0.09 15 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.60 +0.09 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.36 +0.11 22 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.85 +0.11 23 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 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 20 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 21 0 23 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 21 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 0.00 20 0 76 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 +0.01 21 0 5 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 +0.02 21 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.32 +0.02 21 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 +0.03 21 0 1 0
29SEP26 8.25 P 0.00 0.00 0.00 0.56 +0.03 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.72 +0.05 21 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.86 +0.03 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.04 +0.06 20 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.28 +0.07 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.49 +0.07 23 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.72 +0.08 24 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.95 +0.08 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.44 +0.10 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.92 +0.08 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 19 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 +0.01 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 +0.02 19 0 2 0
30DEC26 7.50 P 0.00 0.00 0.00 0.27 +0.03 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.36 +0.03 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 +0.04 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.61 +0.05 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.76 +0.06 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.90 +0.04 19 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.07 +0.07 19 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.30 +0.07 20 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.51 +0.08 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.73 +0.08 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.96 +0.09 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.44 +0.09 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.94 +0.10 28 0 0 0
TOTAL PUT 19 5,239 +15
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$ 26.12
26FEB26 19.00 C 0.00 0.00 0.00 7.34 -0.55 453 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.82 -0.57 413 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.31 -0.56 380 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.28 -0.56 310 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.25 -0.64 244 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.22 -0.64 181 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 2.12 -0.62 0 0 0 0
26FEB26 25.00 C 1.78 1.78 1.78 1.15 -0.64 59 15 25 +15
26FEB26 26.00 C 0.53 0.53 0.53 0.35 -0.55 52 1 31 0
26FEB26 27.00 C 0.17 0.20 0.04 0.04 -0.26 52 250 463 +80
26FEB26 28.00 C 0.00 0.00 0.00 0.01 -0.05 68 0 912 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 420 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 122 0 337 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 147 0 228 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 170 0 240 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 191 0 241 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 212 0 513 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 232 0 349 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 252 0 2,346 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 270 0 153 0
26FEB26 38.00 C 0.00 0.00 0.00 0.01 0.00 288 0 45 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 0.00 305 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 322 0 15 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 338 0 20 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 353 0 2 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 368 0 30 0
30MAR26 19.00 C 0.00 0.00 0.00 7.34 -0.63 74 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.85 -0.65 70 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.31 -0.56 61 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 5.38 -0.60 58 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.25 -0.80 37 0 3 0
30MAR26 23.00 C 0.00 0.00 0.00 3.49 -0.64 45 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 2.66 -0.44 42 0 2 0
30MAR26 25.00 C 0.00 0.00 0.00 1.99 -0.51 42 0 10 0
30MAR26 26.00 C 0.00 0.00 0.00 1.42 -0.42 42 0 33 0
30MAR26 27.00 C 1.24 1.24 1.06 0.96 -0.41 41 8 37 +8
30MAR26 28.00 C 0.75 0.75 0.70 0.66 -0.30 42 4 141 0
30MAR26 29.00 C 0.56 0.56 0.46 0.44 -0.22 43 34 290 +4
30MAR26 30.00 C 0.00 0.00 0.00 0.27 -0.18 42 0 247 0
30MAR26 31.00 C 0.00 0.00 0.00 0.17 -0.12 43 0 180 0
30MAR26 32.00 C 0.21 0.21 0.21 0.10 -0.08 43 4 713 0
30MAR26 33.00 C 0.00 0.00 0.00 0.06 -0.05 43 0 270 0
30MAR26 34.00 C 0.11 0.11 0.11 0.03 -0.04 42 15 145 0
30MAR26 35.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 41 0
30MAR26 36.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 50 0
30MAR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 104 0
30MAR26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 293 0
30MAR26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
30MAR26 40.00 C 0.00 0.00 0.00 0.01 0.00 55 0 99 0
30MAR26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 46 0
30MAR26 42.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 78 0 12 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30MAR26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 99 0 251 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 7.34 -0.63 50 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.85 -0.75 48 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.49 -0.61 53 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.38 -0.79 39 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.46 -0.71 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.86 -0.47 44 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.95 -0.70 38 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 2.49 -0.44 42 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 1.88 -0.47 40 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 1.45 -0.37 41 0 15 0
29APR26 28.00 C 0.00 0.00 0.00 1.11 -0.30 41 0 56 0
29APR26 29.00 C 0.00 0.00 0.00 0.83 -0.26 41 0 61 0
29APR26 30.00 C 0.00 0.00 0.00 0.60 -0.22 41 0 45 0
29APR26 31.00 C 0.00 0.00 0.00 0.43 -0.17 41 0 142 0
29APR26 32.00 C 0.46 0.46 0.38 0.30 -0.14 41 17 351 0
29APR26 33.00 C 0.00 0.00 0.00 0.21 -0.10 41 0 289 0
29APR26 34.00 C 0.24 0.24 0.24 0.14 -0.08 40 2 60 -1
29APR26 35.00 C 0.00 0.00 0.00 0.10 -0.06 41 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 96 0
29APR26 38.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 3 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 44 0 94 0
28MAY26 19.00 C 0.00 0.00 0.00 7.46 -0.64 47 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.90 -0.79 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.67 -0.59 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.59 -0.71 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.73 -0.80 38 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.97 -0.69 38 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.53 -0.50 44 0 15 0
28MAY26 25.00 C 0.00 0.00 0.00 2.83 -0.47 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.30 -0.44 41 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 1.86 -0.38 41 0 90 0
28MAY26 28.00 C 0.00 0.00 0.00 1.51 -0.32 41 0 175 0
28MAY26 29.00 C 1.29 1.29 1.29 1.21 -0.28 42 2 135 +2
28MAY26 30.00 C 0.00 0.00 0.00 0.97 -0.24 42 0 141 0
28MAY26 31.00 C 0.00 0.00 0.00 0.76 -0.21 42 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.59 -0.17 42 0 89 0
28MAY26 33.00 C 0.61 0.61 0.61 0.45 -0.15 42 15 16 +12
28MAY26 34.00 C 0.00 0.00 0.00 0.34 -0.12 42 0 75 0
28MAY26 35.00 C 0.39 0.39 0.39 0.26 -0.10 42 1 1 +1
28MAY26 36.00 C 0.00 0.00 0.00 0.20 -0.07 42 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.15 -0.06 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.11 -0.05 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.54 -0.76 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.98 -0.75 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.69 -0.57 45 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 5.86 -0.65 43 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.97 -0.75 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.20 -0.77 38 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.61 -0.68 39 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 3.05 -0.63 40 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 2.60 -0.35 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.17 -0.39 41 0 300 0
29JUN26 28.00 C 0.00 0.00 0.00 1.80 -0.34 41 0 360 0
29JUN26 29.00 C 0.00 0.00 0.00 1.49 -0.32 41 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.25 -0.27 42 0 340 0
29JUN26 31.00 C 0.00 0.00 0.00 1.04 -0.22 42 0 1,615 0
29JUN26 32.00 C 0.00 0.00 0.00 0.84 -0.20 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.67 -0.18 42 0 108 0
29JUN26 34.00 C 0.00 0.00 0.00 0.54 -0.14 41 0 47 0
29JUN26 35.00 C 0.00 0.00 0.00 0.43 -0.13 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.34 -0.11 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.27 -0.09 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.21 -0.08 41 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 -0.02 41 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 41 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 7.95 -0.64 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 7.61 -0.67 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.13 -0.76 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.41 -0.72 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.64 -0.58 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.00 -0.75 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.43 -0.71 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.03 -0.53 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.52 -0.43 41 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.08 -0.41 41 0 60 0
29SEP26 28.00 C 0.00 0.00 0.00 2.70 -0.37 41 0 160 0
29SEP26 29.00 C 0.00 0.00 0.00 2.37 -0.34 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 2.08 -0.32 41 0 166 0
29SEP26 31.00 C 0.00 0.00 0.00 1.82 -0.28 42 0 101 0
29SEP26 32.00 C 0.00 0.00 0.00 1.61 -0.26 42 0 560 0
29SEP26 33.00 C 0.00 0.00 0.00 1.40 -0.24 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 1.20 -0.23 42 0 120 0
29SEP26 35.00 C 0.00 0.00 0.00 1.04 -0.20 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.89 -0.19 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.78 -0.15 42 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.66 -0.16 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.57 -0.13 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.49 -0.12 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.42 -0.11 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.36 -0.09 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.31 -0.08 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.26 -0.08 41 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 -0.06 42 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.19 -0.06 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.43 -0.61 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.13 -0.48 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.72 -0.51 43 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 7.06 -0.49 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.41 -0.59 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.86 -0.51 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.22 -0.58 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.71 -0.40 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.27 -0.37 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.79 -0.44 41 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.42 -0.40 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.07 -0.37 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 2.76 -0.35 41 0 80 0
30DEC26 31.00 C 0.00 0.00 0.00 2.49 -0.32 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 2.24 -0.30 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 2.00 -0.30 42 0 10 0
30DEC26 34.00 C 0.00 0.00 0.00 1.80 -0.26 41 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 1.59 -0.27 41 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 1.43 -0.17 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 1.27 -0.22 41 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 1.12 -0.22 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.98 -0.20 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.87 -0.17 41 0 0 0
30DEC26 41.00 C 0.90 0.90 0.90 0.76 -0.17 41 2 2 +2
30DEC26 42.00 C 0.00 0.00 0.00 0.71 -0.11 41 0 23 0
TOTAL CALL 370 16,966 +123
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 261 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 223 0 6 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 187 0 23 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 151 0 100 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 69 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 96 0
26FEB26 25.00 P 0.00 0.00 0.00 0.02 0.00 54 0 177 0
26FEB26 26.00 P 0.12 0.21 0.08 0.23 +0.09 52 79 320 +43
26FEB26 27.00 P 0.48 0.83 0.48 0.92 +0.37 53 55 766 -30
26FEB26 28.00 P 1.33 1.81 1.33 1.91 +0.59 85 57 631 -182
26FEB26 29.00 P 2.40 2.50 2.40 2.88 +0.62 0 32 557 -46
26FEB26 30.00 P 3.48 3.48 3.48 3.88 +0.52 0 10 18 -264
26FEB26 31.00 P 0.00 0.00 0.00 4.88 +0.62 0 0 0 -17
26FEB26 32.00 P 5.65 5.65 5.65 5.88 +0.62 0 8 15 -2
26FEB26 33.00 P 0.00 0.00 0.00 6.88 +0.62 0 0 15 0
26FEB26 34.00 P 0.00 0.00 0.00 7.88 +0.62 0 0 15 0
26FEB26 35.00 P 0.00 0.00 0.00 8.88 +0.62 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.88 +0.62 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.88 +0.62 0 0 0 0
26FEB26 38.00 P 0.00 0.00 0.00 11.88 +0.62 0 0 0 0
26FEB26 39.00 P 0.00 0.00 0.00 13.08 +0.82 488 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 13.88 +0.62 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 14.88 +0.62 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 15.88 +0.62 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 16.92 +0.66 441 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
30MAR26 20.00 P 0.00 0.00 0.00 0.02 0.00 43 0 13 0
30MAR26 21.00 P 0.07 0.07 0.07 0.06 +0.01 43 5 127 0
30MAR26 22.00 P 0.00 0.00 0.00 0.13 +0.02 43 0 47 0
30MAR26 23.00 P 0.23 0.23 0.23 0.26 +0.04 42 3 567 +3
30MAR26 24.00 P 0.52 0.52 0.52 0.49 +0.08 43 9 281 0
30MAR26 25.00 P 0.64 0.81 0.64 0.81 +0.13 42 44 607 +36
30MAR26 26.00 P 1.00 1.21 1.00 1.24 +0.19 42 35 503 +2
30MAR26 27.00 P 1.49 1.77 1.49 1.81 +0.28 42 26 302 +15
30MAR26 28.00 P 2.11 2.30 2.11 2.50 +0.37 43 12 371 +6
30MAR26 29.00 P 2.93 2.93 2.93 3.34 +0.41 46 17 109 +15
30MAR26 30.00 P 0.00 0.00 0.00 3.97 +0.23 35 0 103 0
30MAR26 31.00 P 0.00 0.00 0.00 5.10 +0.61 49 0 153 0
30MAR26 32.00 P 0.00 0.00 0.00 5.97 +0.66 46 0 30 0
30MAR26 33.00 P 0.00 0.00 0.00 7.10 +0.78 61 0 63 0
30MAR26 34.00 P 0.00 0.00 0.00 8.07 +0.79 65 0 14 0
30MAR26 35.00 P 0.00 0.00 0.00 9.06 +0.80 69 0 0 -1
30MAR26 36.00 P 0.00 0.00 0.00 9.88 +0.62 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 11.04 +0.78 77 0 0 -8
30MAR26 38.00 P 0.00 0.00 0.00 11.88 +0.62 0 0 0 0
30MAR26 39.00 P 0.00 0.00 0.00 13.08 +0.82 89 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 13.88 +0.62 0 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 14.88 +0.62 0 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 15.88 +0.56 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 16.92 +0.66 85 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 17.88 +0.56 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 18.88 +0.62 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 19.96 +0.62 102 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 20.88 +0.54 0 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 21.88 +0.62 0 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 22.88 +0.62 0 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 23.94 +0.68 110 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 26.38 +0.62 0 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 28.88 +0.62 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 31.38 +0.62 0 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 33.88 +0.62 0 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 36.38 +0.62 0 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 38.88 +0.62 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 17 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 54 0
29APR26 20.00 P 0.13 0.15 0.13 0.09 +0.01 40 21 41 +20
29APR26 21.00 P 0.00 0.00 0.00 0.18 +0.03 41 0 5 0
29APR26 22.00 P 0.34 0.34 0.34 0.32 +0.04 41 5 33 0
29APR26 23.00 P 0.49 0.49 0.47 0.54 +0.08 41 18 19 +18
29APR26 24.00 P 0.73 0.79 0.73 0.83 +0.12 41 5 36 +1
29APR26 25.00 P 1.05 1.11 1.05 1.20 +0.17 41 7 31 +3
29APR26 26.00 P 1.45 1.65 1.45 1.65 +0.21 40 67 142 +47
29APR26 27.00 P 0.00 0.00 0.00 2.21 +0.28 41 0 110 0
29APR26 28.00 P 0.00 0.00 0.00 2.87 +0.34 41 0 21 0
29APR26 29.00 P 0.00 0.00 0.00 3.48 +0.29 38 0 178 0
29APR26 30.00 P 0.00 0.00 0.00 4.43 +0.43 43 0 27 0
29APR26 31.00 P 0.00 0.00 0.00 5.34 +0.58 45 0 16 0
29APR26 32.00 P 0.00 0.00 0.00 6.25 +0.74 48 0 215 0
29APR26 33.00 P 0.00 0.00 0.00 7.10 +0.69 46 0 215 0
29APR26 34.00 P 0.00 0.00 0.00 8.12 +0.80 51 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.06 +0.74 52 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.01 +0.74 53 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.04 +0.77 58 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.08 +0.82 64 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.08 +0.82 67 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.98 +0.72 64 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 14.94 +0.60 63 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 15.99 +0.67 70 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.17 +0.03 42 0 1 0
28MAY26 20.00 P 0.00 0.00 0.00 0.22 +0.03 42 0 13 0
28MAY26 21.00 P 0.00 0.00 0.00 0.37 +0.05 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.57 +0.08 42 0 49 0
28MAY26 23.00 P 0.76 0.79 0.76 0.83 +0.10 42 18 119 +18
28MAY26 24.00 P 1.11 1.14 1.11 1.17 +0.13 42 3 72 +3
28MAY26 25.00 P 0.00 0.00 0.00 1.58 +0.18 42 0 55 0
28MAY26 26.00 P 2.02 2.03 2.02 2.05 +0.21 42 30 132 -15
28MAY26 27.00 P 0.00 0.00 0.00 2.62 +0.28 42 0 48 0
28MAY26 28.00 P 0.00 0.00 0.00 3.26 +0.33 42 2 79 +2
28MAY26 29.00 P 0.00 0.00 0.00 4.03 +0.38 44 0 38 0
28MAY26 30.00 P 0.00 0.00 0.00 4.79 +0.44 44 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 5.61 +0.49 45 0 45 0
28MAY26 32.00 P 0.00 0.00 0.00 6.46 +0.74 46 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.38 +0.63 48 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.31 +0.81 50 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.08 +0.66 45 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.10 +0.54 49 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.04 +0.71 50 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.08 +0.59 54 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.08 +0.77 57 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 14.02 +0.68 57 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.24 +0.04 42 0 3 0
29JUN26 19.50 P 0.00 0.00 0.00 0.30 +0.04 42 0 45 0
29JUN26 20.00 P 0.00 0.00 0.00 0.37 +0.04 41 0 16 0
29JUN26 21.00 P 0.00 0.00 0.00 0.56 +0.07 41 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.81 +0.09 42 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 1.13 +0.14 42 0 31 0
29JUN26 24.00 P 0.00 0.00 0.00 1.49 +0.16 42 0 592 0
29JUN26 25.00 P 0.00 0.00 0.00 1.92 +0.21 42 0 115 0
29JUN26 26.00 P 0.00 0.00 0.00 2.41 +0.25 42 0 52 0
29JUN26 27.00 P 2.86 2.86 2.86 2.98 +0.28 42 2 330 0
29JUN26 28.00 P 0.00 0.00 0.00 3.61 +0.33 42 0 326 0
29JUN26 29.00 P 0.00 0.00 0.00 4.33 +0.39 43 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 5.11 +0.52 44 0 24 0
29JUN26 31.00 P 0.00 0.00 0.00 5.75 +0.37 41 0 1,520 0
29JUN26 32.00 P 0.00 0.00 0.00 6.60 +0.63 42 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 7.60 +0.75 46 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 8.31 +0.56 43 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 9.10 +0.27 40 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.30 +0.74 48 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.26 +0.77 50 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.12 +0.57 48 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.13 +0.58 51 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.02 +0.68 49 0 3 0
29JUN26 41.00 P 0.00 0.00 0.00 14.94 +0.60 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.99 +0.67 52 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.97 +0.71 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.94 +0.62 53 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.95 +0.69 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.96 +0.62 58 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.88 +0.54 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.88 +0.62 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.88 +0.62 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.94 +0.68 64 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.58 +0.05 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.69 +0.06 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.80 +0.06 42 0 7 0
29SEP26 21.00 P 0.00 0.00 0.00 1.07 +0.08 42 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.40 +0.12 42 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 1.77 +0.13 42 0 23 0
29SEP26 24.00 P 0.00 0.00 0.00 2.18 +0.17 42 0 32 0
29SEP26 25.00 P 0.00 0.00 0.00 2.63 +0.20 42 0 510 0
29SEP26 26.00 P 0.00 0.00 0.00 3.15 +0.23 42 0 31 0
29SEP26 27.00 P 0.00 0.00 0.00 3.71 +0.26 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.33 +0.30 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.00 +0.34 42 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 5.80 +0.46 43 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 6.57 +0.52 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.35 +0.64 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.11 +0.42 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.00 +0.73 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.67 +0.59 43 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 10.74 +0.84 46 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 11.49 +0.69 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.47 +0.52 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.29 +0.67 45 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 14.30 +0.68 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.18 +0.63 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.22 +0.90 49 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.17 +0.81 49 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.13 +0.77 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.95 +0.60 45 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.96 +0.62 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.88 +0.05 41 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.01 +0.07 41 0 22 0
30DEC26 20.00 P 1.20 1.20 1.20 1.16 +0.07 41 2 19 +2
30DEC26 21.00 P 0.00 0.00 0.00 1.47 +0.09 41 0 2 0
30DEC26 22.00 P 0.00 0.00 0.00 1.83 +0.11 42 0 22 0
30DEC26 23.00 P 2.19 2.19 2.19 2.22 +0.15 41 2 4 -2
30DEC26 24.00 P 0.00 0.00 0.00 2.64 +0.17 41 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.12 +0.17 41 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 3.63 +0.22 41 0 23 0
30DEC26 27.00 P 3.90 3.90 3.90 4.20 +0.26 41 2 10 +2
30DEC26 28.00 P 0.00 0.00 0.00 4.81 +0.29 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 5.47 +0.32 41 0 12 0
30DEC26 30.00 P 0.00 0.00 0.00 6.16 +0.34 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 6.92 +0.37 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 7.58 +0.27 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.43 +0.42 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.14 +0.36 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.97 +0.43 41 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.80 +0.40 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.68 +0.38 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.55 +0.39 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.43 +0.39 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.40 +0.48 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.28 +0.39 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.22 +0.47 43 0 0 0
TOTAL PUT 576 12,249 -331
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$ 66.35
26FEB26 40.00 C 0.00 0.00 0.00 26.79 +0.13 624 0 130 0
26FEB26 41.00 C 0.00 0.00 0.00 25.35 -0.31 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 24.35 -0.57 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 23.35 -0.31 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 22.35 -0.31 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 21.79 +0.13 501 0 80 0
26FEB26 46.00 C 0.00 0.00 0.00 20.35 -0.80 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 19.35 -0.31 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 18.73 -0.18 417 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 17.88 +0.22 430 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 16.35 -0.31 0 0 250 0
26FEB26 52.50 C 0.00 0.00 0.00 14.27 +0.11 331 0 30 0
26FEB26 55.00 C 0.00 0.00 0.00 11.70 +0.04 266 0 2 0
26FEB26 57.50 C 0.00 0.00 0.00 8.87 -0.29 120 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 6.40 -0.27 104 0 7 0
26FEB26 62.50 C 3.98 3.98 3.98 3.99 -0.36 87 6 348 +6
26FEB26 65.00 C 1.60 2.74 1.47 1.75 -0.43 66 25 998 +2
26FEB26 67.50 C 0.61 0.84 0.31 0.35 -0.43 56 170 735 -76
26FEB26 70.00 C 0.21 0.25 0.07 0.09 -0.23 71 149 3,341 -72
26FEB26 72.50 C 0.06 0.06 0.06 0.03 -0.14 86 2 1,182 -2
26FEB26 75.00 C 0.03 0.03 0.02 0.02 -0.08 106 122 1,387 -78
26FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.06 120 0 2,965 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 -0.05 141 100 2,559 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 -0.04 161 0 962 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 -0.03 181 0 1,956 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 -0.02 199 0 492 0
26FEB26 90.00 C 0.01 0.01 0.01 0.01 -0.01 217 4 2,485 -4
26FEB26 92.50 C 0.01 0.01 0.01 0.01 0.00 234 8 2,364 0
26FEB26 95.00 C 0.01 0.01 0.01 0.01 0.00 251 16 2,130 -16
26FEB26 97.50 C 0.01 0.01 0.01 0.01 0.00 267 12 2,053 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 282 0 329 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 297 0 440 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 312 0 855 0
27FEB26 48.00 C 0.00 0.00 0.00 18.73 -0.18 294 0 0 0
27FEB26 49.00 C 0.00 0.00 0.00 17.88 -0.11 303 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 16.36 -0.62 128 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 14.27 0.00 233 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 11.70 -0.31 187 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 8.87 -0.32 81 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 6.40 -0.41 72 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 3.99 -0.44 61 0 0 0
27FEB26 65.00 C 1.85 2.57 1.81 1.85 -0.54 53 29 55 +25
27FEB26 67.50 C 0.98 1.01 0.56 0.59 -0.39 53 57 121 +7
27FEB26 70.00 C 0.30 0.34 0.17 0.29 -0.06 71 523 1,300 +160
27FEB26 72.50 C 0.05 0.05 0.05 0.18 +0.01 87 28 365 +6
27FEB26 75.00 C 0.00 0.00 0.00 0.14 +0.04 105 0 175 0
27FEB26 77.50 C 0.00 0.00 0.00 0.12 +0.05 123 0 15 0
27FEB26 80.00 C 0.00 0.00 0.00 0.11 +0.05 140 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 0.10 +0.05 156 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 0.09 +0.05 170 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.08 +0.05 183 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.07 +0.05 195 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 18.73 -0.18 136 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 17.88 -0.11 141 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 16.72 -0.26 121 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 14.27 -0.37 108 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 11.70 -0.31 86 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 8.90 -0.73 38 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 6.61 -0.66 49 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 4.38 -0.54 44 0 0 0
06MAR26 65.00 C 3.00 3.00 3.00 2.66 -0.41 45 35 41 +5
06MAR26 67.50 C 1.81 1.93 1.40 1.40 -0.41 45 164 119 +71
06MAR26 70.00 C 0.80 1.13 0.79 0.80 -0.20 50 147 146 +48
06MAR26 72.50 C 0.51 0.56 0.35 0.47 -0.08 54 87 336 +36
06MAR26 75.00 C 0.27 0.30 0.23 0.29 -0.02 59 25 155 0
06MAR26 77.50 C 0.00 0.00 0.00 0.18 0.00 63 0 140 0
06MAR26 80.00 C 0.00 0.00 0.00 0.12 +0.02 67 0 150 0
06MAR26 82.50 C 0.00 0.00 0.00 0.10 +0.04 73 0 40 0
06MAR26 85.00 C 0.00 0.00 0.00 0.09 +0.05 80 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.08 +0.05 86 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.07 +0.05 91 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 29.53 -0.80 92 0 5 0
30MAR26 38.00 C 0.00 0.00 0.00 29.13 +0.38 131 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 27.42 -0.34 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 26.79 -0.57 103 0 2 0
30MAR26 41.00 C 0.00 0.00 0.00 25.44 -0.55 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 24.46 -0.53 50 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 24.07 +0.29 103 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 22.91 +0.24 92 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 21.80 -0.17 82 0 50 0
30MAR26 46.00 C 0.00 0.00 0.00 21.09 -0.06 91 0 9 0
30MAR26 47.00 C 0.00 0.00 0.00 19.48 -0.61 43 0 252 0
30MAR26 48.00 C 0.00 0.00 0.00 19.04 -0.29 80 0 125 0
30MAR26 49.00 C 0.00 0.00 0.00 18.03 +0.04 76 0 223 0
30MAR26 50.00 C 0.00 0.00 0.00 17.01 -0.11 71 0 250 0
30MAR26 52.50 C 0.00 0.00 0.00 14.27 -0.37 53 0 204 0
30MAR26 55.00 C 0.00 0.00 0.00 11.84 -0.71 46 0 320 0
30MAR26 57.50 C 0.00 0.00 0.00 9.33 -1.15 37 0 212 0
30MAR26 60.00 C 7.95 7.95 7.90 7.43 -0.59 41 38 1,502 +30
30MAR26 62.50 C 6.50 6.50 6.35 5.93 -0.50 46 47 546 +17
30MAR26 65.00 C 4.84 5.04 4.70 4.47 -0.61 46 47 908 0
30MAR26 67.50 C 3.55 3.80 3.44 3.32 -0.32 47 42 586 +31
30MAR26 70.00 C 2.70 3.03 2.37 2.41 -0.39 47 43 16,923 0
30MAR26 72.50 C 2.11 2.11 1.75 1.79 -0.29 49 20 5,825 +13
30MAR26 75.00 C 1.47 1.60 1.30 1.27 -0.26 49 52 8,452 -12
30MAR26 77.50 C 1.10 1.17 0.98 0.88 -0.24 50 153 3,296 +87
30MAR26 80.00 C 0.84 0.90 0.80 0.61 -0.21 50 56 2,803 +28
30MAR26 82.50 C 0.60 0.60 0.60 0.42 -0.18 51 10 2,742 +10
30MAR26 85.00 C 0.48 0.48 0.44 0.28 -0.16 51 23 4,483 -11
30MAR26 87.50 C 0.42 0.42 0.42 0.19 -0.14 51 15 1,095 +4
30MAR26 90.00 C 0.33 0.35 0.30 0.13 -0.11 52 535 5,315 +535
30MAR26 92.50 C 0.28 0.28 0.28 0.09 -0.09 53 38 1,570 0
30MAR26 95.00 C 0.20 0.21 0.20 0.06 -0.08 53 33 4,257 +33
30MAR26 97.50 C 0.00 0.00 0.00 0.04 -0.06 53 0 3,724 0
30MAR26 100.00 C 0.16 0.16 0.16 0.03 -0.05 55 6 1,069 +6
30MAR26 102.50 C 0.00 0.00 0.00 0.02 -0.04 55 0 1,720 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 1,549 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 720 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 713 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 61 0 541 0
30MAR26 115.00 C 0.07 0.08 0.07 0.01 0.00 63 30 837 +30
29APR26 47.00 C 0.00 0.00 0.00 19.75 -0.87 47 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 19.18 -0.27 59 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 18.03 -0.15 52 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 17.01 -0.26 49 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 14.71 -0.47 46 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.02 -0.19 53 0 145 0
29APR26 57.50 C 0.00 0.00 0.00 10.66 -0.60 46 0 2 0
29APR26 60.00 C 0.00 0.00 0.00 8.83 -0.06 46 0 60 0
29APR26 62.50 C 7.40 7.40 7.40 7.13 -0.54 44 8 107 0
29APR26 65.00 C 5.84 5.84 5.84 5.84 -0.37 45 5 115 0
29APR26 67.50 C 5.05 5.25 4.70 4.70 -0.35 46 59 286 +17
29APR26 70.00 C 4.25 4.25 3.68 3.76 -0.29 46 67 420 +15
29APR26 72.50 C 3.33 3.33 3.02 3.01 -0.30 47 9 353 0
29APR26 75.00 C 2.66 2.76 2.56 2.33 -0.37 47 15 524 0
29APR26 77.50 C 1.94 1.94 1.94 1.78 -0.41 47 16 461 0
29APR26 80.00 C 1.82 1.82 1.69 1.35 -0.40 47 11 227 +11
29APR26 82.50 C 1.36 1.41 1.36 1.01 -0.40 47 30 392 +30
29APR26 85.00 C 1.09 1.15 1.09 0.76 -0.37 47 5 542 +1
29APR26 87.50 C 1.01 1.01 1.01 0.56 -0.35 47 2 478 +2
29APR26 90.00 C 0.78 0.78 0.73 0.41 -0.32 47 201 983 +201
29APR26 92.50 C 0.67 0.67 0.67 0.30 -0.29 47 15 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.22 -0.26 47 0 1,174 0
29APR26 97.50 C 0.00 0.00 0.00 0.16 -0.23 47 0 1,479 0
29APR26 100.00 C 0.42 0.42 0.42 0.12 -0.20 47 4 656 +4
29APR26 102.50 C 0.00 0.00 0.00 0.08 -0.18 47 0 270 0
29APR26 105.00 C 0.00 0.00 0.00 0.06 -0.16 47 0 290 0
28MAY26 48.00 C 0.00 0.00 0.00 19.18 -0.81 47 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 18.35 -0.72 48 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 17.47 -0.58 47 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 15.61 -0.39 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 13.02 -0.90 42 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.05 -1.07 41 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 9.68 -0.14 45 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 8.27 -0.45 45 0 1 0
28MAY26 65.00 C 0.00 0.00 0.00 6.93 -0.49 45 0 30 0
28MAY26 67.50 C 6.16 6.38 6.00 5.88 -0.34 46 33 86 +9
28MAY26 70.00 C 5.13 5.13 4.95 4.93 -0.32 47 17 273 0
28MAY26 72.50 C 0.00 0.00 0.00 4.12 -0.32 47 0 281 0
28MAY26 75.00 C 3.60 3.64 3.60 3.49 -0.26 48 22 171 +22
28MAY26 77.50 C 3.26 3.26 3.00 2.95 -0.23 49 4 259 +2
28MAY26 80.00 C 0.00 0.00 0.00 2.50 -0.20 49 0 123 0
28MAY26 82.50 C 2.17 2.17 2.17 2.12 -0.20 50 15 137 +15
28MAY26 85.00 C 0.00 0.00 0.00 1.82 -0.17 51 0 50 0
28MAY26 87.50 C 0.00 0.00 0.00 1.56 -0.16 52 0 40 0
28MAY26 90.00 C 1.34 1.34 1.34 1.35 -0.14 53 65 159 +65
28MAY26 92.50 C 0.00 0.00 0.00 1.15 -0.14 53 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 1.03 -0.10 54 0 186 0
28MAY26 97.50 C 0.00 0.00 0.00 0.90 -0.09 55 0 47 0
28MAY26 100.00 C 0.00 0.00 0.00 0.77 -0.10 55 0 111 0
28MAY26 102.50 C 0.00 0.00 0.00 0.71 -0.08 57 0 9 0
28MAY26 105.00 C 0.00 0.00 0.00 0.62 -0.08 57 0 12 0
29JUN26 41.00 C 0.00 0.00 0.00 26.68 +0.38 65 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 25.13 -0.47 50 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.07 -1.13 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.91 -1.36 38 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 21.92 -1.11 36 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.18 -0.56 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.74 -0.72 51 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.23 -1.43 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 19.22 0.00 52 0 591 0
29JUN26 50.00 C 0.00 0.00 0.00 18.43 -0.02 52 0 201 0
29JUN26 52.50 C 0.00 0.00 0.00 16.45 -0.24 51 0 25 0
29JUN26 55.00 C 0.00 0.00 0.00 14.54 -0.05 50 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 12.43 -0.79 47 0 125 0
29JUN26 60.00 C 0.00 0.00 0.00 10.51 -1.06 44 0 310 0
29JUN26 62.50 C 0.00 0.00 0.00 9.27 -0.40 45 0 2,111 0
29JUN26 65.00 C 0.00 0.00 0.00 8.01 -0.41 46 0 973 0
29JUN26 67.50 C 0.00 0.00 0.00 6.90 -0.38 46 0 191 0
29JUN26 70.00 C 6.15 6.15 6.00 5.95 -0.34 46 19 1,396 -18
29JUN26 72.50 C 0.00 0.00 0.00 5.13 -0.28 47 0 1,685 0
29JUN26 75.00 C 0.00 0.00 0.00 4.44 -0.27 47 0 9,165 0
29JUN26 77.50 C 0.00 0.00 0.00 3.85 -0.25 48 0 1,308 0
29JUN26 80.00 C 0.00 0.00 0.00 3.35 -0.21 48 0 1,705 0
29JUN26 82.50 C 0.00 0.00 0.00 2.93 -0.13 49 0 289 0
29JUN26 85.00 C 0.00 0.00 0.00 2.56 -0.07 50 0 1,960 0
29JUN26 87.50 C 0.00 0.00 0.00 2.24 -0.02 50 0 3,318 0
29JUN26 90.00 C 2.09 2.09 1.99 1.95 +0.01 51 56 2,209 -5
29JUN26 92.50 C 1.76 1.76 1.76 1.69 +0.02 51 15 1,299 +15
29JUN26 95.00 C 0.00 0.00 0.00 1.48 +0.04 52 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 1.29 +0.05 52 0 108 0
29JUN26 100.00 C 1.22 1.22 1.22 1.13 +0.06 52 1 915 -1
29JUN26 102.50 C 0.00 0.00 0.00 1.00 +0.07 53 0 251 0
29JUN26 105.00 C 0.96 0.96 0.96 0.88 +0.10 53 1 156 +1
29JUN26 107.50 C 0.00 0.00 0.00 0.78 +0.10 54 0 25 0
29JUN26 110.00 C 0.80 0.80 0.80 0.69 +0.10 54 1 175 -1
29JUN26 112.50 C 0.00 0.00 0.00 0.61 +0.10 55 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.55 +0.10 55 0 177 0
29JUN26 117.50 C 0.00 0.00 0.00 0.49 +0.10 55 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.44 +0.10 56 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.39 +0.08 56 0 1 0
29JUN26 125.00 C 0.46 0.50 0.46 0.36 +0.08 57 60 445 +15
29JUN26 127.50 C 0.00 0.00 0.00 0.32 +0.08 57 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.29 +0.07 57 0 155 0
29SEP26 46.00 C 0.00 0.00 0.00 22.22 -0.87 44 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 21.75 -0.53 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 20.77 -1.06 45 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 20.46 -0.36 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 19.55 -0.58 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 18.12 -0.10 50 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 15.83 -0.60 45 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 14.68 -0.16 48 0 6 0
29SEP26 60.00 C 0.00 0.00 0.00 13.16 -0.29 47 0 1,076 0
29SEP26 62.50 C 0.00 0.00 0.00 11.61 -0.46 46 0 217 0
29SEP26 65.00 C 0.00 0.00 0.00 10.46 -0.31 46 0 511 0
29SEP26 67.50 C 9.46 9.50 9.46 9.50 -0.26 47 5 1,758 +4
29SEP26 70.00 C 0.00 0.00 0.00 8.42 -0.36 47 0 674 0
29SEP26 72.50 C 0.00 0.00 0.00 7.57 -0.34 47 0 316 0
29SEP26 75.00 C 0.00 0.00 0.00 6.82 -0.32 47 0 522 0
29SEP26 77.50 C 0.00 0.00 0.00 6.15 -0.30 48 0 646 0
29SEP26 80.00 C 5.80 5.80 5.80 5.56 -0.28 48 1 1,488 0
29SEP26 82.50 C 0.00 0.00 0.00 5.05 -0.23 48 0 875 0
29SEP26 85.00 C 4.93 4.93 4.63 4.57 -0.19 49 4 259 0
29SEP26 87.50 C 0.00 0.00 0.00 4.16 -0.13 49 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 3.73 -0.08 49 0 928 0
29SEP26 92.50 C 0.00 0.00 0.00 3.40 -0.07 50 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 2.94 -0.18 49 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 2.80 +0.02 50 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 2.57 +0.04 51 0 202 0
29SEP26 102.50 C 0.00 0.00 0.00 2.34 +0.12 51 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 2.12 +0.13 51 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 1.88 +0.07 51 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 1.78 +0.14 52 0 194 0
29SEP26 112.50 C 0.00 0.00 0.00 1.58 +0.10 51 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.44 +0.11 52 0 17 0
29SEP26 117.50 C 0.00 0.00 0.00 1.32 +0.10 52 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.23 +0.11 52 0 2 0
29SEP26 122.50 C 0.00 0.00 0.00 1.13 +0.12 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.04 +0.13 53 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 0.95 +0.09 53 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.91 +0.12 54 0 231 0
29SEP26 132.50 C 0.00 0.00 0.00 0.83 +0.13 54 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 0.77 +0.13 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.74 +0.16 55 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 0.68 +0.14 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.63 +0.12 55 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.60 +0.14 55 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.56 +0.13 56 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.53 +0.14 56 0 16 0
30DEC26 47.00 C 0.00 0.00 0.00 23.03 -0.79 48 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 22.16 -1.00 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 21.51 -0.71 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 20.95 -0.46 48 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 19.29 -0.39 47 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 17.97 -0.57 49 0 47 0
30DEC26 57.50 C 0.00 0.00 0.00 16.27 -0.58 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.15 -0.25 48 0 18 0
30DEC26 62.50 C 13.80 13.80 13.80 13.62 -0.48 46 1 3 +1
30DEC26 65.00 C 0.00 0.00 0.00 12.51 -0.39 47 0 345 0
30DEC26 67.50 C 0.00 0.00 0.00 11.47 -0.38 47 0 381 0
30DEC26 70.00 C 0.00 0.00 0.00 10.55 -0.28 47 0 313 0
30DEC26 72.50 C 0.00 0.00 0.00 9.69 -0.31 47 0 619 0
30DEC26 75.00 C 0.00 0.00 0.00 8.87 -0.33 47 0 1,101 0
30DEC26 77.50 C 0.00 0.00 0.00 8.16 -0.26 47 0 349 0
30DEC26 80.00 C 0.00 0.00 0.00 7.55 -0.21 48 0 235 0
30DEC26 82.50 C 0.00 0.00 0.00 6.93 -0.23 48 0 91 0
30DEC26 85.00 C 0.00 0.00 0.00 6.46 -0.16 48 0 205 0
30DEC26 87.50 C 0.00 0.00 0.00 5.92 -0.20 49 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 5.47 -0.21 49 0 103 0
30DEC26 92.50 C 0.00 0.00 0.00 5.01 -0.26 49 0 16 0
30DEC26 95.00 C 0.00 0.00 0.00 4.58 -0.24 49 0 37 0
30DEC26 97.50 C 0.00 0.00 0.00 4.25 -0.21 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 3.91 -0.22 49 0 22 0
30DEC26 102.50 C 0.00 0.00 0.00 3.58 -0.23 49 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 3.20 -0.28 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 2.97 -0.28 49 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 2.83 -0.10 49 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 2.52 -0.19 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.32 -0.16 49 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 2.16 -0.22 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 2.01 -0.15 49 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 1.85 -0.16 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 1.70 -0.16 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 1.58 -0.13 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 1.48 -0.12 50 0 212 0
30DEC26 132.50 C 0.00 0.00 0.00 1.38 -0.12 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 1.28 -0.13 50 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 1.18 -0.13 50 0 1 0
30DEC26 140.00 C 0.00 0.00 0.00 1.09 -0.12 50 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 1.03 -0.09 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 1.00 -0.06 51 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.93 -0.07 51 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.87 -0.10 51 0 7 0
TOTAL CALL 3,664 179,867 +1,324
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 358 0 524 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 342 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 311 0 6 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 296 0 8 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 281 0 12 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 267 0 22 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 253 0 84 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 238 0 197 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 224 0 179 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 210 0 671 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 177 0 270 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 145 0 888 0
26FEB26 57.50 P 0.00 0.00 0.00 0.02 +0.01 125 0 1,899 0
26FEB26 60.00 P 0.00 0.00 0.00 0.04 +0.03 102 0 1,355 0
26FEB26 62.50 P 0.07 0.07 0.05 0.13 +0.03 87 75 2,483 -33
26FEB26 65.00 P 0.49 0.49 0.20 0.44 -0.04 70 149 3,572 -20
26FEB26 67.50 P 1.30 1.72 1.20 1.53 -0.02 59 127 3,573 +41
26FEB26 70.00 P 3.28 3.90 2.67 3.82 +0.26 85 623 3,222 +3
26FEB26 72.50 P 5.60 6.30 5.20 6.19 +0.20 92 162 1,621 -115
26FEB26 75.00 P 8.45 8.93 7.72 8.67 +0.14 109 45 1,693 -142
26FEB26 77.50 P 11.14 11.14 10.30 11.16 +0.02 124 56 2,922 -1,230
26FEB26 80.00 P 13.22 13.80 12.99 13.80 0.00 212 103 965 -613
26FEB26 82.50 P 16.18 16.18 16.18 16.18 +0.03 188 3 273 -15
26FEB26 85.00 P 0.00 0.00 0.00 18.72 +0.30 235 0 15 -15
26FEB26 87.50 P 0.00 0.00 0.00 21.79 +0.91 392 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 23.68 +0.31 250 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 26.15 -0.01 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 28.67 -0.02 276 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 31.74 +0.58 488 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 33.76 +0.16 380 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 36.64 +0.42 516 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 38.66 0.00 322 0 0 0
27FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.02 -0.01 88 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.04 -0.04 72 0 67 0
27FEB26 62.50 P 0.13 0.13 0.13 0.13 -0.13 61 5 286 0
27FEB26 65.00 P 0.55 0.56 0.36 0.53 -0.20 55 133 261 +17
27FEB26 67.50 P 0.00 0.00 0.00 1.79 +0.03 57 0 165 0
27FEB26 70.00 P 3.80 3.88 3.80 3.89 +0.26 67 17 82 +15
27FEB26 72.50 P 0.00 0.00 0.00 6.52 +0.53 108 0 0 0
27FEB26 75.00 P 0.00 0.00 0.00 9.05 +0.52 138 0 0 0
27FEB26 77.50 P 0.00 0.00 0.00 11.34 +0.20 136 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 14.16 +0.36 198 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 16.33 +0.18 176 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 18.82 +0.40 192 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 21.79 +0.91 278 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 23.81 +0.44 225 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.03 -0.04 55 0 111 0
06MAR26 57.50 P 0.00 0.00 0.00 0.09 -0.06 53 0 9 0
06MAR26 60.00 P 0.26 0.26 0.26 0.25 -0.10 51 2 124 0
06MAR26 62.50 P 0.53 0.63 0.48 0.60 -0.14 48 39 288 +9
06MAR26 65.00 P 1.32 1.39 1.00 1.32 -0.11 46 301 554 +208
06MAR26 67.50 P 2.64 2.70 2.37 2.60 +0.05 47 23 142 +22
06MAR26 70.00 P 4.28 4.45 4.11 4.42 +0.20 50 6 15 +2
06MAR26 72.50 P 0.00 0.00 0.00 6.58 +0.21 54 0 5 0
06MAR26 75.00 P 0.00 0.00 0.00 9.18 +0.48 71 0 2 0
06MAR26 77.50 P 0.00 0.00 0.00 11.64 +0.50 82 0 28 0
06MAR26 80.00 P 0.00 0.00 0.00 14.16 +0.36 95 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 16.33 +0.18 85 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 19.25 +0.83 120 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 21.79 +0.33 132 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 23.81 +0.44 109 0 0 0
30MAR26 37.00 P 0.02 0.03 0.02 0.01 0.00 71 20 624 +20
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 57 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 0.01 -0.01 51 0 566 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 302 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 -0.04 46 0 247 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 -0.05 44 0 1,178 0
30MAR26 48.00 P 0.16 0.16 0.16 0.02 -0.06 45 1 409 0
30MAR26 49.00 P 0.00 0.00 0.00 0.03 -0.08 44 0 569 0
30MAR26 50.00 P 0.19 0.20 0.19 0.05 -0.10 45 14 878 +10
30MAR26 52.50 P 0.31 0.31 0.29 0.13 -0.17 45 27 881 +24
30MAR26 55.00 P 0.49 0.50 0.45 0.30 -0.22 45 60 2,230 +21
30MAR26 57.50 P 0.73 0.80 0.70 0.64 -0.22 45 176 2,236 +149
30MAR26 60.00 P 1.28 1.30 1.13 1.20 -0.18 46 103 4,357 +85
30MAR26 62.50 P 2.10 2.10 1.87 2.01 -0.07 47 132 1,620 +43
30MAR26 65.00 P 3.10 3.10 2.73 3.05 -0.03 47 128 7,202 +19
30MAR26 67.50 P 4.18 4.35 4.18 4.41 +0.07 48 30 5,555 +27
30MAR26 70.00 P 6.08 6.08 5.45 6.03 +0.13 49 270 8,066 -38
30MAR26 72.50 P 7.89 7.89 7.46 7.87 +0.32 50 128 5,011 0
30MAR26 75.00 P 9.50 9.50 9.50 9.91 +0.41 52 11 3,847 +10
30MAR26 77.50 P 11.90 11.90 11.35 11.64 -0.02 45 80 4,682 0
30MAR26 80.00 P 13.81 13.92 13.81 14.16 +0.36 51 155 1,935 +107
30MAR26 82.50 P 0.00 0.00 0.00 16.42 +0.22 50 0 2,186 0
30MAR26 85.00 P 0.00 0.00 0.00 19.25 +0.53 65 0 375 0
30MAR26 87.50 P 0.00 0.00 0.00 21.79 +0.33 71 0 193 0
30MAR26 90.00 P 0.00 0.00 0.00 23.81 +0.35 60 0 161 0
30MAR26 92.50 P 0.00 0.00 0.00 26.32 +0.08 65 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 28.67 -0.02 58 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 31.74 +0.58 89 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 33.76 -0.16 73 0 32 0
30MAR26 102.50 P 0.00 0.00 0.00 36.64 +0.42 94 0 1 0
30MAR26 105.00 P 0.00 0.00 0.00 38.72 +0.06 77 0 5 0
30MAR26 107.50 P 0.00 0.00 0.00 41.87 +0.74 109 0 57 0
30MAR26 110.00 P 0.00 0.00 0.00 43.65 +0.02 0 0 0 -15
30MAR26 112.50 P 0.00 0.00 0.00 46.23 +0.10 88 0 0 -15
30MAR26 115.00 P 0.00 0.00 0.00 48.67 -0.38 84 0 0 -27
29APR26 47.00 P 0.33 0.33 0.31 0.18 +0.04 48 111 169 +109
29APR26 48.00 P 0.00 0.00 0.00 0.23 +0.04 48 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 0.30 +0.05 47 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.38 +0.05 48 0 171 0
29APR26 52.50 P 0.00 0.00 0.00 0.65 +0.06 47 0 404 0
29APR26 55.00 P 0.98 1.03 0.98 1.04 +0.06 47 4 1,841 +1
29APR26 57.50 P 1.55 1.55 1.46 1.52 -0.03 46 29 999 -4
29APR26 60.00 P 2.20 2.25 2.05 2.22 -0.02 46 69 785 +5
29APR26 62.50 P 3.12 3.12 3.12 3.12 0.00 46 2 1,043 -2
29APR26 65.00 P 4.30 4.30 4.13 4.26 +0.03 46 120 807 -40
29APR26 67.50 P 5.30 5.65 5.30 5.61 +0.06 46 2 708 +2
29APR26 70.00 P 7.20 7.20 7.20 7.20 +0.13 47 10 415 +5
29APR26 72.50 P 8.95 8.95 8.95 8.97 +0.21 48 10 720 0
29APR26 75.00 P 0.00 0.00 0.00 10.29 -0.31 43 0 570 0
29APR26 77.50 P 0.00 0.00 0.00 12.22 -0.25 42 0 681 0
29APR26 80.00 P 0.00 0.00 0.00 14.40 -0.39 42 0 366 0
29APR26 82.50 P 0.00 0.00 0.00 16.53 -0.45 40 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 19.25 +0.19 49 0 78 0
29APR26 87.50 P 0.00 0.00 0.00 21.79 +0.33 53 0 41 0
29APR26 90.00 P 0.00 0.00 0.00 23.82 -0.04 46 0 90 0
29APR26 92.50 P 0.00 0.00 0.00 26.32 +0.08 50 0 23 0
29APR26 95.00 P 0.00 0.00 0.00 28.96 +0.27 57 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.79 +0.62 68 0 0 0
29APR26 100.00 P 33.85 33.87 33.85 33.76 -0.16 56 26 26 +22
29APR26 102.50 P 0.00 0.00 0.00 36.92 +0.70 77 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 39.33 +0.67 78 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.37 -0.05 44 0 23 0
28MAY26 49.00 P 0.00 0.00 0.00 0.46 -0.07 44 0 0 0
28MAY26 50.00 P 0.80 0.81 0.80 0.59 -0.06 44 4 66 +4
28MAY26 52.50 P 1.18 1.18 1.18 0.97 -0.07 45 3 1,032 +3
28MAY26 55.00 P 1.67 1.68 1.67 1.50 -0.07 45 14 469 0
28MAY26 57.50 P 2.26 2.26 2.25 2.20 -0.08 45 21 190 +20
28MAY26 60.00 P 3.05 3.13 3.01 3.09 -0.01 46 32 367 +18
28MAY26 62.50 P 4.01 4.08 3.81 4.12 +0.04 46 31 626 +31
28MAY26 65.00 P 0.00 0.00 0.00 5.31 +0.06 46 0 543 0
28MAY26 67.50 P 6.60 6.60 6.34 6.68 +0.08 47 13 391 +5
28MAY26 70.00 P 8.30 8.30 8.30 8.25 +0.13 47 1 912 0
28MAY26 72.50 P 0.00 0.00 0.00 10.23 +0.39 50 0 51 0
28MAY26 75.00 P 0.00 0.00 0.00 11.82 -0.26 49 0 125 0
28MAY26 77.50 P 0.00 0.00 0.00 14.13 +0.83 53 0 46 0
28MAY26 80.00 P 0.00 0.00 0.00 15.42 -0.70 47 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 18.37 +0.60 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.67 +0.48 57 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.03 +0.54 49 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 25.22 +1.13 60 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 26.94 +0.70 54 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 29.28 +0.59 54 0 8 0
28MAY26 97.50 P 0.00 0.00 0.00 31.79 +0.40 57 0 0 0
28MAY26 100.00 P 34.07 34.09 34.07 34.69 +0.77 66 45 45 +45
28MAY26 102.50 P 36.47 36.49 36.47 36.92 +0.61 65 30 30 +30
28MAY26 105.00 P 38.89 38.91 38.89 39.46 +0.36 68 30 30 +30
29JUN26 41.00 P 0.00 0.00 0.00 0.21 -0.07 47 0 718 0
29JUN26 42.00 P 0.00 0.00 0.00 0.26 -0.08 47 0 105 0
29JUN26 43.00 P 0.00 0.00 0.00 0.32 -0.10 47 0 175 0
29JUN26 44.00 P 0.00 0.00 0.00 0.41 -0.09 47 0 87 0
29JUN26 45.00 P 0.00 0.00 0.00 0.49 -0.11 47 0 101 0
29JUN26 46.00 P 0.00 0.00 0.00 0.60 -0.11 47 0 64 0
29JUN26 47.00 P 0.00 0.00 0.00 0.72 -0.11 47 0 239 0
29JUN26 48.00 P 1.02 1.02 1.02 0.84 -0.14 47 2 292 +2
29JUN26 49.00 P 1.13 1.13 1.13 1.01 -0.13 47 2 346 0
29JUN26 50.00 P 1.28 1.29 1.21 1.17 -0.13 47 45 3,746 0
29JUN26 52.50 P 1.68 1.68 1.68 1.68 -0.06 47 50 643 +50
29JUN26 55.00 P 0.00 0.00 0.00 2.31 -0.02 47 0 643 0
29JUN26 57.50 P 2.99 2.99 2.99 3.05 -0.01 46 50 810 0
29JUN26 60.00 P 3.90 3.94 3.76 3.96 +0.03 47 97 1,291 -15
29JUN26 62.50 P 0.00 0.00 0.00 5.01 +0.04 46 0 3,138 0
29JUN26 65.00 P 6.08 6.20 6.08 6.21 +0.02 46 48 5,620 -47
29JUN26 67.50 P 0.00 0.00 0.00 7.61 +0.09 47 0 1,189 0
29JUN26 70.00 P 0.00 0.00 0.00 9.16 +0.14 47 6 6,448 +6
29JUN26 72.50 P 0.00 0.00 0.00 10.86 +0.15 48 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 12.18 -0.04 45 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 14.86 +1.02 51 0 537 0
29JUN26 80.00 P 0.00 0.00 0.00 16.37 -0.06 48 0 2,725 0
29JUN26 82.50 P 0.00 0.00 0.00 18.99 +0.65 53 0 478 0
29JUN26 85.00 P 0.00 0.00 0.00 21.11 +0.86 54 0 101 0
29JUN26 87.50 P 0.00 0.00 0.00 23.39 +1.12 56 0 602 0
29JUN26 90.00 P 0.00 0.00 0.00 25.59 +1.46 56 0 129 0
29JUN26 92.50 P 0.00 0.00 0.00 26.94 -0.14 48 0 14 0
29JUN26 95.00 P 0.00 0.00 0.00 29.28 +0.24 48 0 387 0
29JUN26 97.50 P 0.00 0.00 0.00 31.79 +0.04 51 0 260 0
29JUN26 100.00 P 0.00 0.00 0.00 34.69 +0.77 59 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 36.92 +0.61 57 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.46 +0.36 60 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.87 +0.74 61 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.49 +0.86 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.99 +0.86 67 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 49.20 +0.15 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 51.18 +0.10 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 54.19 +0.83 68 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 56.25 +0.28 60 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.92 +0.51 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.22 +0.37 62 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.84 +0.49 68 0 678 0
29SEP26 46.00 P 0.00 0.00 0.00 1.58 +0.08 48 0 191 0
29SEP26 47.00 P 0.00 0.00 0.00 1.81 +0.09 48 0 117 0
29SEP26 48.00 P 0.00 0.00 0.00 2.03 +0.08 48 0 96 0
29SEP26 49.00 P 0.00 0.00 0.00 2.25 +0.07 48 0 170 0
29SEP26 50.00 P 0.00 0.00 0.00 2.52 +0.09 48 0 485 0
29SEP26 52.50 P 3.21 3.21 3.09 3.17 0.00 47 26 390 +26
29SEP26 55.00 P 3.93 3.93 3.93 3.97 -0.03 47 20 399 +20
29SEP26 57.50 P 4.80 4.80 4.80 4.88 +0.08 47 2 498 +2
29SEP26 60.00 P 0.00 0.00 0.00 5.93 0.00 47 0 613 0
29SEP26 62.50 P 0.00 0.00 0.00 7.09 +0.01 47 0 1,136 0
29SEP26 65.00 P 0.00 0.00 0.00 8.38 +0.07 47 0 1,183 0
29SEP26 67.50 P 9.72 9.72 9.68 9.68 -0.02 46 5 4,229 +5
29SEP26 70.00 P 0.00 0.00 0.00 11.27 +0.07 47 0 2,742 0
29SEP26 72.50 P 12.70 12.70 12.70 12.91 +0.08 47 40 835 0
29SEP26 75.00 P 0.00 0.00 0.00 14.66 +0.12 48 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 16.21 +0.43 47 0 504 0
29SEP26 80.00 P 0.00 0.00 0.00 18.14 -0.03 47 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 20.32 +0.28 49 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 22.62 +0.37 51 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 24.91 +0.55 53 0 140 0
29SEP26 90.00 P 0.00 0.00 0.00 26.46 +0.82 50 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 28.83 +0.39 52 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 31.17 +1.02 53 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.55 +0.75 54 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.96 -0.04 49 0 8 0
29SEP26 102.50 P 0.00 0.00 0.00 37.57 +0.47 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.58 -0.09 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.87 -0.20 49 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 44.49 +0.11 52 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 46.99 +0.49 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 49.42 +0.37 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 51.82 +0.41 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 54.20 +0.29 55 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 56.53 +0.04 54 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 59.21 +0.31 58 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 61.49 +0.25 57 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.96 +0.36 57 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 66.40 +0.52 58 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 68.88 +0.29 59 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 71.36 +0.42 60 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 73.80 +0.28 59 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 76.41 +0.56 63 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 78.80 +0.45 62 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 81.52 +0.67 67 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 84.05 +0.70 69 0 0 -2
30DEC26 47.00 P 2.80 2.84 2.73 2.74 -0.04 47 17 109 +2
30DEC26 48.00 P 0.00 0.00 0.00 3.07 -0.01 48 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 3.36 -0.01 48 0 66 0
30DEC26 50.00 P 0.00 0.00 0.00 3.63 -0.02 47 0 79 0
30DEC26 52.50 P 0.00 0.00 0.00 4.42 +0.01 47 0 133 0
30DEC26 55.00 P 5.26 5.30 5.26 5.32 -0.01 47 22 118 +11
30DEC26 57.50 P 6.18 6.18 6.16 6.33 +0.02 47 21 138 +21
30DEC26 60.00 P 0.00 0.00 0.00 7.46 +0.17 47 0 128 0
30DEC26 62.50 P 8.60 8.63 8.60 8.60 0.00 46 15 260 +14
30DEC26 65.00 P 0.00 0.00 0.00 9.97 +0.04 47 0 2,815 0
30DEC26 67.50 P 0.00 0.00 0.00 11.43 0.00 47 0 179 0
30DEC26 70.00 P 0.00 0.00 0.00 12.91 +0.06 47 0 2,620 0
30DEC26 72.50 P 0.00 0.00 0.00 14.53 +0.08 47 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 16.24 +0.10 47 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 17.99 -0.16 48 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 19.87 +0.19 48 0 113 0
30DEC26 82.50 P 0.00 0.00 0.00 21.77 +0.37 48 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 23.59 +0.32 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.74 +0.63 49 0 0 0
30DEC26 90.00 P 27.50 27.50 27.50 27.50 +0.04 48 2 10 +2
30DEC26 92.50 P 0.00 0.00 0.00 29.81 -0.08 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.91 0.00 50 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 34.10 +0.42 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.17 +0.09 49 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 38.41 +0.29 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.68 +0.22 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.94 +0.29 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 45.30 +0.18 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 47.68 +0.32 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 49.78 -0.05 51 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 52.04 +0.29 50 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 54.68 +0.26 53 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 57.00 +0.44 52 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 59.49 +0.30 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 61.89 +0.23 54 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 64.28 +0.35 54 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 66.66 +0.68 54 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 69.16 +0.48 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 71.61 +0.60 56 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 73.95 +0.13 55 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 76.49 +0.35 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 78.91 +0.53 56 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 81.52 +0.66 59 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 84.05 +0.70 60 0 2 0
TOTAL PUT 4,281 189,033 -1,065
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$ 733.50
26FEB26 560.00 C 0.00 0.00 0.00 173.54 -5.55 0 0 0 0
26FEB26 570.00 C 0.00 0.00 0.00 163.54 -5.55 0 0 0 0
26FEB26 580.00 C 0.00 0.00 0.00 153.54 -5.55 0 0 0 0
26FEB26 590.00 C 0.00 0.00 0.00 143.55 -5.54 123 0 0 0
26FEB26 600.00 C 0.00 0.00 0.00 133.55 -5.54 113 0 0 0
26FEB26 610.00 C 0.00 0.00 0.00 123.55 -5.55 102 0 0 0
26FEB26 620.00 C 0.00 0.00 0.00 113.55 -5.56 91 0 0 0
26FEB26 630.00 C 0.00 0.00 0.00 103.55 -5.58 80 0 0 0
26FEB26 640.00 C 0.00 0.00 0.00 93.55 -5.63 68 0 0 0
26FEB26 650.00 C 0.00 0.00 0.00 83.55 -5.74 0 0 0 0
26FEB26 660.00 C 0.00 0.00 0.00 73.57 -5.92 71 0 30 0
26FEB26 670.00 C 0.00 0.00 0.00 63.62 -6.24 71 0 17 0
26FEB26 680.00 C 0.00 0.00 0.00 53.76 -6.73 71 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 44.12 -7.37 71 0 20 0
26FEB26 700.00 C 0.00 0.00 0.00 34.90 -8.11 71 0 41 0
26FEB26 710.00 C 0.00 0.00 0.00 26.39 -7.73 71 0 7 0
26FEB26 720.00 C 0.00 0.00 0.00 18.93 -9.77 71 0 28 0
26FEB26 730.00 C 12.50 13.10 12.50 12.39 -9.25 68 16 42 +16
26FEB26 740.00 C 9.50 9.50 8.60 7.81 -8.64 69 3 32 +1
26FEB26 750.00 C 15.87 15.87 5.68 4.72 -7.78 71 53 56 -14
26FEB26 760.00 C 0.00 0.00 0.00 2.64 -5.95 72 0 34 0
26FEB26 770.00 C 9.74 9.74 9.74 1.32 -5.05 71 16 66 +12
26FEB26 780.00 C 0.00 0.00 0.00 0.59 -3.73 71 0 34 0
26FEB26 790.00 C 4.88 4.88 4.88 0.25 -2.59 71 15 68 0
26FEB26 800.00 C 0.00 0.00 0.00 0.10 -1.71 71 0 128 0
26FEB26 810.00 C 0.00 0.00 0.00 0.04 -1.05 72 0 90 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 -0.65 70 0 32 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 -0.37 77 0 37 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 -0.21 84 0 35 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 -0.11 90 0 77 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 -0.05 97 0 23 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 -0.02 103 0 46 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 -0.01 110 0 33 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 122 0 55 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 134 0 22 0
26FEB26 930.00 C 0.00 0.00 0.00 0.01 0.00 140 0 16 0
26FEB26 940.00 C 0.00 0.00 0.00 0.01 0.00 146 0 26 0
26FEB26 950.00 C 0.00 0.00 0.00 0.01 0.00 151 0 35 0
26FEB26 960.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26FEB26 970.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 980.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
26FEB26 990.00 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
26FEB26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 179 0 28 0
30MAR26 560.00 C 0.00 0.00 0.00 177.75 -5.90 57 0 0 0
30MAR26 570.00 C 0.00 0.00 0.00 168.54 -5.95 57 0 0 0
30MAR26 580.00 C 0.00 0.00 0.00 159.49 -6.00 57 0 0 0
30MAR26 590.00 C 0.00 0.00 0.00 150.62 -6.04 57 0 0 0
30MAR26 600.00 C 0.00 0.00 0.00 141.94 -6.08 57 0 0 0
30MAR26 610.00 C 0.00 0.00 0.00 133.47 -6.11 57 0 0 0
30MAR26 620.00 C 0.00 0.00 0.00 125.23 -6.14 57 0 0 0
30MAR26 630.00 C 0.00 0.00 0.00 117.24 -6.15 57 0 0 0
30MAR26 640.00 C 0.00 0.00 0.00 109.51 -6.16 57 0 0 0
30MAR26 650.00 C 0.00 0.00 0.00 102.06 -6.15 57 0 0 0
30MAR26 660.00 C 0.00 0.00 0.00 94.90 -6.12 57 0 8 0
30MAR26 670.00 C 0.00 0.00 0.00 88.04 -6.08 57 0 0 0
30MAR26 680.00 C 0.00 0.00 0.00 81.48 -6.04 57 0 45 0
30MAR26 690.00 C 0.00 0.00 0.00 75.25 -5.96 57 0 15 0
30MAR26 700.00 C 0.00 0.00 0.00 69.32 -5.88 57 0 51 0
30MAR26 710.00 C 0.00 0.00 0.00 62.08 -7.42 56 0 35 0
30MAR26 720.00 C 57.03 57.56 57.03 57.56 -5.49 56 17 58 +8
30MAR26 730.00 C 52.36 52.36 52.36 52.48 -5.65 56 15 31 +15
30MAR26 740.00 C 0.00 0.00 0.00 47.78 -5.83 56 0 11 0
30MAR26 750.00 C 53.73 53.73 53.73 43.71 -5.62 57 15 51 +15
30MAR26 760.00 C 52.50 55.40 40.52 40.52 -4.82 58 27 54 +16
30MAR26 770.00 C 52.00 52.00 52.00 36.51 -5.14 57 1 70 0
30MAR26 780.00 C 38.22 38.50 32.65 32.66 -5.56 57 6 42 0
30MAR26 790.00 C 0.00 0.00 0.00 30.41 -4.65 58 0 4 0
30MAR26 800.00 C 33.50 33.50 27.20 27.74 -4.50 58 3 43 +2
30MAR26 810.00 C 0.00 0.00 0.00 25.03 -4.20 58 0 22 0
30MAR26 820.00 C 0.00 0.00 0.00 22.47 -3.98 58 0 7 0
30MAR26 830.00 C 0.00 0.00 0.00 20.13 -3.77 58 0 29 0
30MAR26 840.00 C 20.20 20.20 20.20 18.00 -3.56 58 2 52 0
30MAR26 850.00 C 0.00 0.00 0.00 16.07 -3.35 58 0 33 0
30MAR26 860.00 C 0.00 0.00 0.00 14.31 -3.15 58 0 7 0
30MAR26 870.00 C 0.00 0.00 0.00 12.73 -2.94 58 0 21 0
30MAR26 880.00 C 0.00 0.00 0.00 11.30 -2.74 58 0 38 0
30MAR26 890.00 C 16.30 16.30 16.30 10.01 -2.56 58 1 5 +1
30MAR26 900.00 C 0.00 0.00 0.00 8.86 -2.37 58 0 5 0
30MAR26 910.00 C 0.00 0.00 0.00 7.60 -2.42 57 0 0 0
30MAR26 920.00 C 0.00 0.00 0.00 6.70 -2.23 57 0 1 0
30MAR26 930.00 C 0.00 0.00 0.00 5.90 -2.05 57 0 20 0
30MAR26 940.00 C 0.00 0.00 0.00 5.19 -1.67 57 0 5 0
30MAR26 950.00 C 0.00 0.00 0.00 4.55 -1.72 57 0 6 0
30MAR26 960.00 C 0.00 0.00 0.00 3.99 -1.40 57 0 0 0
30MAR26 970.00 C 0.00 0.00 0.00 3.49 -1.28 57 0 0 0
30MAR26 980.00 C 0.00 0.00 0.00 3.05 -1.17 57 0 0 0
30MAR26 990.00 C 0.00 0.00 0.00 2.67 -1.06 57 0 0 0
30MAR26 1,000.00 C 6.90 6.90 4.80 2.39 -0.90 58 7 15 +6
30MAR26 1,010.00 C 0.00 0.00 0.00 2.02 -0.88 57 0 0 0
30MAR26 1,020.00 C 0.00 0.00 0.00 1.76 -0.79 57 0 0 0
30MAR26 1,030.00 C 0.00 0.00 0.00 1.53 -0.71 57 0 2 0
30MAR26 1,040.00 C 0.00 0.00 0.00 1.33 -0.64 57 0 0 0
30MAR26 1,050.00 C 0.00 0.00 0.00 1.15 -0.58 57 0 0 0
30MAR26 1,060.00 C 0.00 0.00 0.00 1.00 -0.52 58 0 0 0
30MAR26 1,070.00 C 0.00 0.00 0.00 0.86 -0.47 57 0 0 0
30MAR26 1,080.00 C 0.00 0.00 0.00 0.74 -0.42 57 0 0 0
30MAR26 1,090.00 C 0.00 0.00 0.00 0.64 -0.38 57 0 0 0
30MAR26 1,100.00 C 0.00 0.00 0.00 0.55 -0.34 57 0 18 0
29APR26 560.00 C 0.00 0.00 0.00 185.64 -5.89 57 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 177.29 -5.89 57 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 169.11 -5.90 57 0 0 0
29APR26 590.00 C 0.00 0.00 0.00 161.13 -5.90 57 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 153.35 -5.90 57 0 0 0
29APR26 610.00 C 0.00 0.00 0.00 145.79 -5.88 57 0 0 0
29APR26 620.00 C 0.00 0.00 0.00 138.43 -5.87 57 0 0 0
29APR26 630.00 C 0.00 0.00 0.00 131.31 -5.84 57 0 0 0
29APR26 640.00 C 0.00 0.00 0.00 124.41 -5.81 57 0 0 0
29APR26 650.00 C 0.00 0.00 0.00 117.74 -5.77 57 0 0 0
29APR26 660.00 C 0.00 0.00 0.00 111.31 -5.72 57 0 6 0
29APR26 670.00 C 0.00 0.00 0.00 105.12 -5.66 57 0 11 0
29APR26 680.00 C 0.00 0.00 0.00 99.16 -5.60 57 0 41 0
29APR26 690.00 C 0.00 0.00 0.00 93.45 -5.53 57 0 68 0
29APR26 700.00 C 0.00 0.00 0.00 87.97 -5.45 57 0 93 0
29APR26 710.00 C 0.00 0.00 0.00 80.91 -7.18 55 0 31 0
29APR26 720.00 C 0.00 0.00 0.00 75.58 -5.99 55 0 92 0
29APR26 730.00 C 0.00 0.00 0.00 71.54 -5.34 56 0 62 0
29APR26 740.00 C 0.00 0.00 0.00 67.23 -5.38 56 0 45 0
29APR26 750.00 C 0.00 0.00 0.00 63.16 -5.22 56 0 1 0
29APR26 760.00 C 0.00 0.00 0.00 59.31 -5.08 56 0 30 0
29APR26 770.00 C 0.00 0.00 0.00 55.68 -4.93 57 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 52.07 -4.96 57 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 48.87 -4.79 57 0 86 0
29APR26 800.00 C 0.00 0.00 0.00 45.85 -4.63 57 0 30 0
29APR26 810.00 C 0.00 0.00 0.00 43.14 -4.39 58 0 30 0
29APR26 820.00 C 0.00 0.00 0.00 40.04 -2.25 57 0 15 0
29APR26 830.00 C 0.00 0.00 0.00 37.88 -1.64 58 0 22 0
29APR26 840.00 C 0.00 0.00 0.00 35.21 -2.17 58 0 115 0
29APR26 850.00 C 0.00 0.00 0.00 32.70 -3.76 58 0 237 0
29APR26 860.00 C 0.00 0.00 0.00 30.35 -3.62 58 0 123 0
29APR26 870.00 C 0.00 0.00 0.00 27.33 -3.37 57 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 25.33 -3.24 57 0 32 0
29APR26 890.00 C 0.00 0.00 0.00 24.16 -2.40 58 0 16 0
29APR26 900.00 C 0.00 0.00 0.00 21.71 -2.97 57 0 0 0
29APR26 910.00 C 0.00 0.00 0.00 20.08 -2.84 57 0 0 0
29APR26 920.00 C 0.00 0.00 0.00 18.56 -2.72 57 0 0 0
29APR26 930.00 C 0.00 0.00 0.00 17.14 -2.60 57 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 15.83 -2.47 57 0 15 0
29APR26 950.00 C 0.00 0.00 0.00 14.60 -2.36 57 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 13.87 -1.83 57 0 45 0
29APR26 970.00 C 0.00 0.00 0.00 12.41 -2.13 57 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 11.43 -2.02 57 0 0 0
29APR26 990.00 C 0.00 0.00 0.00 10.53 -1.91 57 0 0 0
29APR26 1,000.00 C 0.00 0.00 0.00 9.69 -1.81 57 0 0 0
29APR26 1,010.00 C 0.00 0.00 0.00 8.91 -1.71 57 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 8.19 -1.62 57 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 7.53 -1.53 57 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 6.91 -1.45 57 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 6.35 -1.36 57 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 5.82 -1.29 57 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 5.34 -1.21 57 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 4.90 -1.14 57 0 0 0
29APR26 1,090.00 C 8.82 8.82 8.65 4.49 -1.07 57 30 0 -30
29APR26 1,100.00 C 0.00 0.00 0.00 4.11 -1.01 57 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 139.35 -5.96 55 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 132.64 -5.98 55 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 126.25 -5.80 55 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 120.30 -5.82 55 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 114.36 -5.83 55 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 108.47 -5.80 55 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 103.06 -5.57 55 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 97.91 -5.58 55 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 91.54 -6.82 54 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 87.24 -5.42 55 0 45 0
28MAY26 730.00 C 0.00 0.00 0.00 82.39 -5.65 55 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 78.20 -5.34 55 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 74.20 -5.21 55 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 70.39 -5.09 55 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 66.77 -4.87 55 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 63.32 -4.84 56 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 60.06 -4.71 56 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 56.95 -4.59 56 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 53.97 -4.86 56 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 51.04 -2.79 56 0 4 0
28MAY26 830.00 C 0.00 0.00 0.00 46.70 -4.30 55 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 45.23 -4.38 56 0 15 0
28MAY26 850.00 C 0.00 0.00 0.00 41.20 -4.21 55 0 0 0
28MAY26 860.00 C 0.00 0.00 0.00 38.70 -4.02 55 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 36.50 -3.70 55 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 34.29 -3.72 55 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 195.35 -6.00 54 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 187.94 -5.98 54 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 180.56 -5.99 54 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 173.32 -6.01 54 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 166.23 -5.92 54 0 0 0
29JUN26 610.00 C 0.00 0.00 0.00 159.57 -5.94 54 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 153.00 -5.94 54 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 146.49 -5.96 54 0 0 0
29JUN26 640.00 C 0.00 0.00 0.00 140.18 -5.79 54 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 134.32 -5.80 54 0 0 0
29JUN26 660.00 C 0.00 0.00 0.00 128.58 -5.80 54 0 0 0
29JUN26 670.00 C 0.00 0.00 0.00 122.85 -5.82 54 0 0 0
29JUN26 680.00 C 0.00 0.00 0.00 117.20 -5.76 54 0 0 0
29JUN26 690.00 C 0.00 0.00 0.00 112.17 -5.56 54 0 0 0
29JUN26 700.00 C 0.00 0.00 0.00 107.25 -5.56 54 0 0 0
29JUN26 710.00 C 0.00 0.00 0.00 101.27 -6.63 54 0 0 0
29JUN26 720.00 C 99.11 99.11 99.11 96.80 -5.56 54 1 2 +1
29JUN26 730.00 C 0.00 0.00 0.00 92.92 -5.06 54 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 88.39 -5.37 54 0 0 0
29JUN26 750.00 C 84.00 84.00 84.00 84.81 -4.98 54 2 45 0
29JUN26 760.00 C 0.00 0.00 0.00 80.82 -5.15 54 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 77.27 -5.04 55 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 73.88 -4.95 55 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 70.64 -4.84 55 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 67.55 -4.74 55 0 34 0
29JUN26 810.00 C 0.00 0.00 0.00 64.60 -4.64 55 0 2 0
29JUN26 820.00 C 0.00 0.00 0.00 59.58 -4.80 54 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 58.47 -1.54 55 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 54.12 -4.23 54 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 51.47 -4.24 54 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 48.82 -4.26 54 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 46.17 -4.27 54 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 43.75 -4.07 54 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 42.97 -2.40 55 0 0 0
29JUN26 900.00 C 0.00 0.00 0.00 39.68 -3.66 54 0 0 0
29JUN26 910.00 C 0.00 0.00 0.00 37.65 -3.67 54 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 35.62 -3.68 54 0 0 0
29JUN26 930.00 C 37.80 37.80 37.80 33.60 -3.68 54 1 1 +1
29JUN26 940.00 C 0.00 0.00 0.00 31.87 -3.40 54 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 213.38 -5.82 54 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 206.93 -5.67 54 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 200.70 -5.67 54 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 194.48 -5.69 54 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 188.26 -5.71 54 0 0 0
29SEP26 610.00 C 0.00 0.00 0.00 182.06 -5.72 54 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 176.45 -5.48 54 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 171.00 -5.51 54 0 0 0
29SEP26 640.00 C 0.00 0.00 0.00 165.56 -5.52 54 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 160.13 -5.53 54 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 154.70 -5.54 54 0 0 0
29SEP26 670.00 C 0.00 0.00 0.00 149.61 -5.22 54 0 0 0
29SEP26 680.00 C 0.00 0.00 0.00 144.96 -5.24 54 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 140.31 -5.25 54 0 0 0
29SEP26 700.00 C 0.00 0.00 0.00 135.66 -5.27 54 0 0 0
29SEP26 710.00 C 0.00 0.00 0.00 131.01 -5.29 54 0 0 0
29SEP26 720.00 C 0.00 0.00 0.00 125.81 -5.86 54 0 0 0
29SEP26 730.00 C 0.00 0.00 0.00 121.80 -5.73 54 0 0 0
29SEP26 740.00 C 0.00 0.00 0.00 118.25 -5.33 54 0 55 0
29SEP26 750.00 C 0.00 0.00 0.00 114.19 -5.57 54 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 110.89 -5.07 54 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 107.40 -5.11 54 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 104.31 -4.76 54 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 100.79 -4.85 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 97.63 -4.80 55 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 94.62 -4.71 55 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 89.78 -4.50 54 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 86.64 -4.51 54 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 83.50 -4.52 54 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 80.36 -4.53 54 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 77.52 -4.24 54 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 75.04 -3.98 54 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 72.57 -3.99 54 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 70.09 -4.01 54 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 67.62 -4.01 54 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 65.14 -4.03 54 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 62.67 -4.03 54 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 60.19 -4.05 54 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 58.30 -3.48 54 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 232.65 -5.24 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 226.63 -5.25 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 220.61 -5.26 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 214.58 -5.27 54 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 209.13 -5.01 54 0 0 0
30DEC26 610.00 C 0.00 0.00 0.00 203.87 -5.02 54 0 0 0
30DEC26 620.00 C 0.00 0.00 0.00 198.61 -5.03 54 0 0 0
30DEC26 630.00 C 0.00 0.00 0.00 193.35 -5.04 54 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 188.09 -5.05 54 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 182.83 -5.05 54 0 0 0
30DEC26 660.00 C 0.00 0.00 0.00 177.97 -4.72 54 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 173.48 -4.74 54 0 0 0
30DEC26 680.00 C 0.00 0.00 0.00 169.00 -4.74 54 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 164.52 -4.75 54 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 160.03 -4.77 54 0 0 0
30DEC26 710.00 C 0.00 0.00 0.00 155.55 -4.77 54 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 151.07 -4.78 54 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 143.56 -7.88 52 0 0 0
30DEC26 740.00 C 0.00 0.00 0.00 139.94 -5.26 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 136.34 -5.23 53 0 0 0
30DEC26 760.00 C 0.00 0.00 0.00 132.81 -4.96 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 129.49 -4.85 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 126.22 -4.79 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 123.03 -4.75 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 119.97 -4.68 53 0 0 0
30DEC26 810.00 C 0.00 0.00 0.00 116.98 -4.77 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 115.03 -3.96 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 112.02 -3.98 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 109.02 -4.42 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 106.01 -4.00 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 103.01 -4.00 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 100.00 -4.01 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 97.00 -6.12 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 94.40 -3.62 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 92.04 -3.50 54 0 0 0
30DEC26 910.00 C 0.00 0.00 0.00 89.69 -3.50 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 87.33 -5.85 54 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 84.98 -3.52 54 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 82.62 -3.53 54 0 0 0
TOTAL CALL 231 3,768 +50
26FEB26 560.00 P 0.00 0.00 0.00 0.01 0.00 162 0 37 0
26FEB26 570.00 P 0.00 0.00 0.00 0.01 0.00 152 0 7 0
26FEB26 580.00 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
26FEB26 590.00 P 0.00 0.00 0.00 0.01 0.00 132 0 3 0
26FEB26 600.00 P 0.00 0.00 0.00 0.01 0.00 123 0 23 0
26FEB26 610.00 P 0.00 0.00 0.00 0.01 0.00 113 0 20 0
26FEB26 620.00 P 0.00 0.00 0.00 0.01 0.00 104 0 28 0
26FEB26 630.00 P 0.00 0.00 0.00 0.01 -0.02 95 0 21 0
26FEB26 640.00 P 0.00 0.00 0.00 0.01 -0.07 86 0 39 0
26FEB26 650.00 P 0.00 0.00 0.00 0.01 -0.17 77 0 40 0
26FEB26 660.00 P 0.00 0.00 0.00 0.02 -0.37 72 0 46 0
26FEB26 670.00 P 0.00 0.00 0.00 0.06 -0.70 70 0 68 0
26FEB26 680.00 P 0.00 0.00 0.00 0.20 -1.22 71 0 33 0
26FEB26 690.00 P 0.00 0.00 0.00 0.57 -1.87 71 0 38 0
26FEB26 700.00 P 1.57 1.57 1.30 1.38 -2.65 71 10 58 +10
26FEB26 710.00 P 3.85 3.85 3.85 2.94 -3.22 72 15 41 0
26FEB26 720.00 P 0.00 0.00 0.00 5.56 -3.52 72 0 46 0
26FEB26 730.00 P 0.00 0.00 0.00 9.52 -3.39 73 0 43 0
26FEB26 740.00 P 8.27 9.10 8.27 14.94 -2.81 74 8 73 -4
26FEB26 750.00 P 0.00 0.00 0.00 21.78 -1.60 75 0 47 0
26FEB26 760.00 P 32.00 32.00 32.00 29.89 +0.63 79 10 67 -7
26FEB26 770.00 P 0.00 0.00 0.00 37.74 -0.48 71 0 62 0
26FEB26 780.00 P 0.00 0.00 0.00 47.05 +1.95 71 0 60 0
26FEB26 790.00 P 0.00 0.00 0.00 56.71 +3.05 71 0 23 0
26FEB26 800.00 P 0.00 0.00 0.00 66.57 +3.91 71 0 66 0
26FEB26 810.00 P 0.00 0.00 0.00 76.51 +4.52 70 0 93 0
26FEB26 820.00 P 0.00 0.00 0.00 86.50 +4.94 0 0 15 0
26FEB26 830.00 P 0.00 0.00 0.00 96.50 +5.20 0 0 30 0
26FEB26 840.00 P 0.00 0.00 0.00 106.50 +5.35 0 0 75 0
26FEB26 850.00 P 0.00 0.00 0.00 116.50 +5.44 0 0 20 0
26FEB26 860.00 P 0.00 0.00 0.00 126.50 +5.48 0 0 40 0
26FEB26 870.00 P 0.00 0.00 0.00 136.50 +5.50 0 0 30 0
26FEB26 880.00 P 0.00 0.00 0.00 146.50 +5.50 0 0 16 0
26FEB26 890.00 P 0.00 0.00 0.00 156.50 +5.50 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 166.50 +5.50 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 176.50 +5.50 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 186.50 +5.50 0 0 0 0
26FEB26 930.00 P 0.00 0.00 0.00 196.50 +5.50 0 0 0 0
26FEB26 940.00 P 0.00 0.00 0.00 206.50 +5.50 0 0 0 0
26FEB26 950.00 P 0.00 0.00 0.00 216.50 +5.50 0 0 0 0
26FEB26 960.00 P 0.00 0.00 0.00 226.50 +5.50 0 0 0 0
26FEB26 970.00 P 0.00 0.00 0.00 236.50 +5.50 0 0 0 0
26FEB26 980.00 P 0.00 0.00 0.00 246.50 +5.50 0 0 0 0
26FEB26 990.00 P 0.00 0.00 0.00 256.50 +5.50 0 0 0 0
26FEB26 1,000.00 P 0.00 0.00 0.00 266.50 +5.50 0 0 0 0
30MAR26 560.00 P 2.17 2.17 2.17 2.82 -0.37 57 3 30 +3
30MAR26 570.00 P 0.00 0.00 0.00 3.58 -0.38 57 0 9 0
30MAR26 580.00 P 0.00 0.00 0.00 4.52 -0.47 57 0 4 0
30MAR26 590.00 P 0.00 0.00 0.00 5.62 -0.47 57 0 2 0
30MAR26 600.00 P 6.50 6.80 6.50 6.92 -0.33 57 17 27 +17
30MAR26 610.00 P 0.00 0.00 0.00 8.44 -0.67 57 0 23 0
30MAR26 620.00 P 0.00 0.00 0.00 10.06 -0.72 57 0 21 0
30MAR26 630.00 P 0.00 0.00 0.00 11.99 -0.43 57 0 32 0
30MAR26 640.00 P 0.00 0.00 0.00 14.20 -0.83 57 0 2 0
30MAR26 650.00 P 0.00 0.00 0.00 16.73 -0.66 57 0 44 0
30MAR26 660.00 P 0.00 0.00 0.00 19.57 -0.57 57 0 38 0
30MAR26 670.00 P 0.00 0.00 0.00 22.95 -0.27 57 0 68 0
30MAR26 680.00 P 0.00 0.00 0.00 26.58 +0.02 58 0 18 0
30MAR26 690.00 P 30.28 30.28 30.28 30.52 +0.24 58 1 23 +1
30MAR26 700.00 P 0.00 0.00 0.00 34.76 +0.43 58 0 22 0
30MAR26 710.00 P 0.00 0.00 0.00 39.15 +0.40 58 0 19 0
30MAR26 720.00 P 0.00 0.00 0.00 44.06 +0.62 58 0 41 0
30MAR26 730.00 P 49.52 49.52 46.80 49.17 +0.67 59 39 46 +21
30MAR26 740.00 P 50.20 54.45 50.20 54.67 +0.79 59 67 68 +50
30MAR26 750.00 P 0.00 0.00 0.00 60.60 +1.03 59 0 62 0
30MAR26 760.00 P 0.00 0.00 0.00 66.87 +1.31 60 0 2 0
30MAR26 770.00 P 73.72 73.72 72.91 73.41 +1.16 60 30 32 +30
30MAR26 780.00 P 73.56 73.56 73.56 80.29 +1.80 60 7 25 0
30MAR26 790.00 P 86.00 86.00 86.00 84.67 +1.06 57 1 14 0
30MAR26 800.00 P 0.00 0.00 0.00 91.84 +1.39 57 0 40 0
30MAR26 810.00 P 0.00 0.00 0.00 99.01 +1.38 57 0 30 0
30MAR26 820.00 P 0.00 0.00 0.00 106.55 +1.73 57 0 15 0
30MAR26 830.00 P 0.00 0.00 0.00 114.36 +2.00 57 0 30 0
30MAR26 840.00 P 0.00 0.00 0.00 122.18 +2.00 57 0 15 0
30MAR26 850.00 P 0.00 0.00 0.00 130.37 +2.36 57 0 15 0
30MAR26 860.00 P 0.00 0.00 0.00 138.72 +2.62 57 0 30 0
30MAR26 870.00 P 0.00 0.00 0.00 147.10 +2.63 57 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 155.78 +2.94 57 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 164.59 +3.23 57 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 173.42 +3.24 57 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 182.46 +3.45 57 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 191.63 +3.77 57 0 0 0
30MAR26 930.00 P 0.00 0.00 0.00 200.82 +3.79 57 0 0 0
30MAR26 940.00 P 0.00 0.00 0.00 210.12 +3.90 57 0 0 0
30MAR26 950.00 P 0.00 0.00 0.00 219.57 +4.15 57 0 0 0
30MAR26 960.00 P 0.00 0.00 0.00 229.04 +4.27 57 0 0 0
30MAR26 970.00 P 0.00 0.00 0.00 238.54 +4.31 57 0 0 0
30MAR26 980.00 P 0.00 0.00 0.00 248.19 +4.49 57 0 0 0
30MAR26 990.00 P 0.00 0.00 0.00 257.86 +4.67 57 0 0 0
30MAR26 1,000.00 P 0.00 0.00 0.00 267.54 +4.69 57 0 0 0
30MAR26 1,010.00 P 0.00 0.00 0.00 277.31 +4.80 57 0 0 0
30MAR26 1,020.00 P 0.00 0.00 0.00 287.12 +4.92 57 0 0 0
30MAR26 1,030.00 P 0.00 0.00 0.00 296.94 +5.01 57 0 0 0
30MAR26 1,040.00 P 0.00 0.00 0.00 306.79 +5.05 57 0 0 0
30MAR26 1,050.00 P 0.00 0.00 0.00 316.70 +5.14 57 0 0 0
30MAR26 1,060.00 P 0.00 0.00 0.00 326.62 +5.23 57 0 0 0
30MAR26 1,070.00 P 0.00 0.00 0.00 336.56 +5.29 58 0 0 0
30MAR26 1,080.00 P 0.00 0.00 0.00 346.52 +5.33 58 0 0 0
30MAR26 1,090.00 P 0.00 0.00 0.00 356.50 +5.39 0 0 0 0
30MAR26 1,100.00 P 0.00 0.00 0.00 366.50 +5.45 0 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 9.48 -0.34 57 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 11.06 -0.35 57 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 12.76 -0.35 57 0 0 0
29APR26 590.00 P 0.00 0.00 0.00 14.87 -0.36 57 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 16.98 -0.37 57 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 19.35 -0.31 57 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 22.08 -0.32 57 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 24.82 -0.33 57 0 15 0
29APR26 640.00 P 0.00 0.00 0.00 27.87 -0.20 57 0 15 0
29APR26 650.00 P 0.00 0.00 0.00 31.30 -0.22 57 0 3 0
29APR26 660.00 P 0.00 0.00 0.00 34.64 +0.19 57 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 37.85 -0.30 56 0 95 0
29APR26 680.00 P 0.00 0.00 0.00 42.65 +0.42 57 0 48 0
29APR26 690.00 P 0.00 0.00 0.00 47.01 +0.47 57 0 78 0
29APR26 700.00 P 0.00 0.00 0.00 51.66 +0.55 57 0 124 0
29APR26 710.00 P 0.00 0.00 0.00 56.70 +0.79 57 0 23 0
29APR26 720.00 P 0.00 0.00 0.00 61.88 +0.91 58 0 31 0
29APR26 730.00 P 0.00 0.00 0.00 67.17 +0.92 58 0 31 0
29APR26 740.00 P 0.00 0.00 0.00 73.24 +1.47 58 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 78.23 +0.95 58 0 15 0
29APR26 760.00 P 0.00 0.00 0.00 84.38 +0.99 58 0 15 0
29APR26 770.00 P 0.00 0.00 0.00 91.02 +1.38 59 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 95.56 -1.70 57 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 103.77 +2.79 58 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 108.66 -1.83 57 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 115.45 +1.34 57 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 122.70 +1.68 57 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 129.95 +1.67 57 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 137.22 +1.67 57 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 144.72 +1.89 57 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 152.60 +2.25 57 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 160.49 +2.25 57 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 168.39 +2.26 57 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 176.42 +2.38 57 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 184.84 +2.84 57 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 193.26 +2.83 57 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 201.70 +2.84 57 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 210.16 +2.86 57 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 218.98 +3.22 57 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 227.85 +3.40 57 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 236.73 +3.41 57 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 245.62 +3.42 57 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 254.64 +3.55 57 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 263.86 +3.86 57 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 273.08 +3.92 57 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 282.33 +3.95 57 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 291.59 +3.97 57 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 300.98 +4.11 57 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 310.48 +4.34 57 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 319.98 +4.39 57 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 329.50 +4.41 57 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 339.04 +4.45 57 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 348.67 +4.55 57 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 358.36 +4.70 57 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 368.07 +4.78 57 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 36.05 -0.38 55 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 39.52 -0.41 55 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 43.24 -0.20 55 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 47.43 +0.29 55 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 51.86 +0.53 55 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 56.47 +0.63 56 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 61.30 +0.74 56 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 66.35 +0.86 56 0 2 0
28MAY26 710.00 P 0.00 0.00 0.00 71.61 +0.97 56 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 77.08 +1.08 56 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 82.75 +1.31 56 0 30 0
28MAY26 740.00 P 83.78 86.40 83.78 87.94 +0.74 56 17 45 +15
28MAY26 750.00 P 0.00 0.00 0.00 94.00 +1.10 56 0 1 0
28MAY26 760.00 P 0.00 0.00 0.00 100.50 +1.29 56 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 106.68 +1.13 56 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 111.46 +0.88 55 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 118.02 -0.73 55 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 124.58 +0.84 55 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 131.22 +0.90 55 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 138.47 +1.41 55 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 145.73 +1.40 55 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 152.98 +1.38 55 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 160.24 +1.37 55 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 167.77 +1.63 55 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 175.64 +1.99 55 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 183.51 +1.98 55 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 22.70 -0.49 54 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 25.50 -0.45 54 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 28.32 -0.47 54 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 31.15 -0.48 54 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 34.18 -0.37 54 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 37.71 -0.39 54 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 41.25 -0.40 54 0 2 0
29JUN26 630.00 P 0.00 0.00 0.00 44.79 -0.41 54 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 48.59 -0.21 54 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 52.29 +0.77 54 0 72 0
29JUN26 660.00 P 0.00 0.00 0.00 56.29 +0.55 54 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 61.06 +0.47 54 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 66.05 +1.26 54 0 19 0
29JUN26 690.00 P 0.00 0.00 0.00 70.70 +1.08 54 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 76.25 +1.44 54 0 53 0
29JUN26 710.00 P 0.00 0.00 0.00 81.20 +1.32 54 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 86.76 +1.06 55 0 106 0
29JUN26 730.00 P 0.00 0.00 0.00 92.47 +1.14 55 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 98.40 +1.25 55 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 104.50 +1.35 55 0 1 0
29JUN26 760.00 P 0.00 0.00 0.00 110.77 +1.45 55 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 117.22 +1.56 55 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 122.00 +0.84 54 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 128.62 +0.83 54 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 135.25 +0.81 54 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 141.89 +0.81 54 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 148.55 +0.81 54 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 155.74 +1.32 54 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 163.05 +1.36 54 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 170.37 +1.35 54 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 177.70 +1.34 54 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 185.04 +1.34 54 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 192.62 +1.57 54 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 200.54 +1.95 54 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 208.47 +1.94 54 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 216.40 +1.93 54 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 224.34 +1.93 54 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 232.29 +1.93 54 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 240.55 +2.23 54 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 40.45 -0.24 54 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 43.92 -0.10 54 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 47.59 -0.11 54 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 51.25 -0.13 54 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 54.93 -0.14 54 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 58.63 -0.14 54 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 62.92 +0.07 54 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 67.35 +0.06 54 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 71.79 +0.05 54 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 76.24 +0.04 54 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 79.67 +0.53 53 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 84.60 +0.58 53 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 89.72 +1.12 53 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 95.00 +1.21 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 100.49 +1.32 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 105.98 +0.81 54 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 111.83 +1.26 54 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 117.72 +1.56 54 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 123.77 +1.63 54 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 129.66 +1.43 54 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 136.31 +1.81 54 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 142.76 +1.36 54 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 147.68 +0.65 54 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 154.01 +0.90 54 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 160.76 +1.11 54 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 167.52 +1.10 54 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 174.29 +1.10 54 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 181.08 +1.11 54 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 187.87 +1.10 54 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 194.69 +1.11 54 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 201.83 +1.42 54 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 209.27 +1.63 54 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 216.71 +1.62 54 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 224.17 +1.63 54 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 231.63 +1.62 54 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 239.11 +1.63 54 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 246.61 +1.64 54 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 254.16 +1.69 54 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 262.19 +2.17 54 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 56.30 +0.30 54 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 60.08 +0.30 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 63.87 +0.30 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 67.68 +0.30 54 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 72.06 +0.54 54 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 76.60 +0.53 54 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 81.15 +0.53 54 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 85.70 +0.52 54 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 90.27 +0.52 54 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 94.86 +0.52 54 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 100.61 +0.53 54 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 105.88 +1.22 54 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 111.33 +0.79 54 0 16 0
30DEC26 690.00 P 0.00 0.00 0.00 116.85 +0.79 54 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 122.77 +1.10 54 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 128.56 +1.19 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 134.49 +1.27 55 0 0 0
30DEC26 730.00 P 0.00 0.00 0.00 140.33 +1.09 55 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 146.44 +1.10 55 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 152.98 +1.48 55 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 159.11 +1.29 55 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 165.85 +1.59 55 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 168.56 +1.19 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 174.73 +1.19 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 180.99 +1.26 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 187.84 +1.63 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 194.69 +1.63 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 201.55 +1.62 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 208.43 +1.63 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 215.31 +1.63 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 222.21 +1.63 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 229.13 +1.64 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 236.08 +1.67 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 243.42 +2.04 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 250.95 +2.12 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 258.48 +2.12 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 266.02 +2.12 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 273.58 +2.13 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 281.15 +2.14 54 0 0 0
TOTAL PUT 225 4,101 +136
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$ 71.85
26FEB26 40.00 C 0.00 0.00 0.00 31.85 +0.09 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 30.85 +0.09 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 29.85 +0.09 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 28.85 +0.09 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 27.85 +0.09 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 26.85 +0.09 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 25.85 +0.09 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.85 +0.09 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.85 +0.09 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.85 +0.09 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.85 +0.09 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 19.81 +0.55 418 0 16 0
26FEB26 55.00 C 0.00 0.00 0.00 16.85 +0.05 0 0 15 0
26FEB26 57.50 C 0.00 0.00 0.00 14.79 +0.53 315 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 11.85 +0.09 0 0 121 0
26FEB26 62.50 C 0.00 0.00 0.00 9.64 +0.26 197 0 466 0
26FEB26 65.00 C 0.00 0.00 0.00 6.86 +0.10 75 1 714 -1
26FEB26 67.50 C 5.40 5.40 3.46 4.36 0.00 49 212 747 +37
26FEB26 70.00 C 1.67 2.20 1.14 1.95 -0.21 42 276 3,256 -45
26FEB26 72.50 C 1.08 1.08 0.31 0.46 -0.29 48 483 1,945 +163
26FEB26 75.00 C 0.30 0.30 0.07 0.05 -0.12 52 432 2,434 -273
26FEB26 77.50 C 0.04 0.05 0.04 0.01 -0.02 63 261 1,017 -119
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2,244 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1,045 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2,389 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 146 0 968 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 165 0 393 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 182 0 148 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 199 0 407 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 215 0 211 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 231 0 144 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 246 0 214 0
30MAR26 40.00 C 0.00 0.00 0.00 31.95 +0.09 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 30.95 +0.09 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 29.96 +0.10 58 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.96 +0.10 44 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 27.96 +0.09 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.97 -0.11 53 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.97 +0.01 48 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 24.98 -0.22 52 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 24.01 -0.26 58 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 23.20 +0.30 74 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 22.00 -0.25 49 0 5 0
30MAR26 52.50 C 0.00 0.00 0.00 19.81 +0.28 67 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 16.86 +0.06 0 0 103 0
30MAR26 57.50 C 0.00 0.00 0.00 15.24 +0.39 64 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 12.38 -0.57 45 0 260 0
30MAR26 62.50 C 0.00 0.00 0.00 10.34 -0.49 48 0 394 0
30MAR26 65.00 C 0.00 0.00 0.00 8.30 -0.49 46 0 4,792 0
30MAR26 67.50 C 6.50 6.83 6.30 6.87 -0.17 50 157 614 -96
30MAR26 70.00 C 5.11 5.11 5.02 5.54 +0.01 52 67 2,101 0
30MAR26 72.50 C 4.52 4.52 3.64 4.10 -0.25 50 205 5,570 -70
30MAR26 75.00 C 3.60 3.60 2.75 3.20 -0.12 51 164 1,514 -26
30MAR26 77.50 C 2.68 2.70 2.05 2.37 -0.14 51 194 1,175 +24
30MAR26 80.00 C 1.60 1.87 1.50 1.72 -0.15 51 47 1,606 -30
30MAR26 82.50 C 1.51 1.51 1.10 1.22 -0.14 51 99 2,264 +75
30MAR26 85.00 C 1.10 1.11 0.81 0.85 -0.12 50 280 1,674 +252
30MAR26 87.50 C 0.83 0.83 0.66 0.59 -0.09 51 90 797 +24
30MAR26 90.00 C 0.55 0.55 0.45 0.40 -0.08 50 37 3,799 +7
30MAR26 92.50 C 0.43 0.43 0.43 0.27 -0.06 51 24 621 -24
30MAR26 95.00 C 0.00 0.00 0.00 0.17 -0.05 50 0 1,384 0
30MAR26 97.50 C 0.00 0.00 0.00 0.11 -0.04 50 0 636 0
30MAR26 100.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 836 0
30MAR26 102.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 420 0
30MAR26 105.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 283 0
30MAR26 107.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 113 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 404 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 131 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,055 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 61 0 28 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 63 0 52 0
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 94 0
30MAR26 130.00 C 0.00 0.00 0.00 0.01 0.00 67 0 140 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 69 0 75 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 71 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 74 0 209 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
30MAR26 147.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 0.01 0.00 81 0 32 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
30MAR26 157.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 0.01 0.00 87 0 27 0
30MAR26 162.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
30MAR26 172.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30MAR26 175.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30MAR26 177.50 C 0.00 0.00 0.00 0.01 0.00 97 0 16 0
30MAR26 180.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
30MAR26 182.50 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30MAR26 185.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30MAR26 187.50 C 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30MAR26 190.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30MAR26 192.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 195.00 C 0.00 0.00 0.00 0.01 0.00 106 0 16 0
30MAR26 197.50 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30MAR26 200.00 C 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29APR26 46.00 C 0.00 0.00 0.00 25.97 -0.58 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 25.15 -0.05 48 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 24.57 +0.30 66 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 23.21 -0.32 48 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 22.52 -0.23 58 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.81 -0.63 44 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.32 -0.59 39 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.24 -0.66 44 0 30 0
29APR26 60.00 C 12.80 12.80 12.80 13.03 -0.78 42 10 137 +10
29APR26 62.50 C 0.00 0.00 0.00 11.59 -0.06 49 0 259 0
29APR26 65.00 C 0.00 0.00 0.00 9.73 -0.35 47 0 860 0
29APR26 67.50 C 7.77 8.14 7.57 8.18 -0.16 48 261 1,729 +261
29APR26 70.00 C 7.33 7.33 6.30 6.79 -0.08 48 328 847 +78
29APR26 72.50 C 5.99 5.99 5.34 5.64 -0.04 48 306 980 +198
29APR26 75.00 C 5.18 5.18 4.19 4.54 -0.15 48 110 579 +52
29APR26 77.50 C 3.42 3.84 3.42 3.73 -0.12 48 43 355 -15
29APR26 80.00 C 3.33 3.33 3.03 3.03 -0.10 49 35 334 +29
29APR26 82.50 C 2.72 2.72 2.72 2.43 -0.07 49 27 205 0
29APR26 85.00 C 1.80 1.80 1.80 1.92 -0.06 49 1 306 0
29APR26 87.50 C 0.00 0.00 0.00 1.50 -0.05 49 0 67 0
29APR26 90.00 C 1.34 1.34 1.34 1.16 -0.05 49 40 377 0
29APR26 92.50 C 0.00 0.00 0.00 0.89 -0.05 48 0 1 0
29APR26 95.00 C 0.00 0.00 0.00 0.69 -0.03 49 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 0.52 -0.04 48 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 25.42 -0.41 49 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 24.57 -0.51 52 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.61 +0.04 50 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.94 +0.09 55 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.66 +0.22 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.15 -0.52 47 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 15.93 -0.65 45 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.25 -0.31 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.43 -0.61 47 0 30 0
28MAY26 65.00 C 10.52 10.52 10.52 11.03 -0.36 49 10 290 +10
28MAY26 67.50 C 0.00 0.00 0.00 9.52 -0.38 49 0 90 0
28MAY26 70.00 C 8.02 8.12 8.02 8.19 -0.09 49 60 152 0
28MAY26 72.50 C 7.01 7.01 7.00 7.00 -0.14 49 32 144 +9
28MAY26 75.00 C 6.10 6.10 5.79 6.02 -0.11 49 90 531 +30
28MAY26 77.50 C 0.00 0.00 0.00 5.16 -0.13 50 0 269 0
28MAY26 80.00 C 0.00 0.00 0.00 4.39 -0.12 50 0 246 0
28MAY26 82.50 C 0.00 0.00 0.00 3.68 -0.12 50 0 149 0
28MAY26 85.00 C 3.04 3.29 3.03 3.07 -0.12 50 130 753 +103
28MAY26 87.50 C 3.06 3.06 2.78 2.55 -0.11 49 230 487 +230
28MAY26 90.00 C 2.65 2.65 2.26 2.11 -0.11 49 10 198 +10
28MAY26 92.50 C 0.00 0.00 0.00 1.74 -0.10 49 0 82 0
28MAY26 95.00 C 0.00 0.00 0.00 1.43 -0.09 49 0 30 0
28MAY26 97.50 C 0.00 0.00 0.00 1.18 -0.08 49 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 32.07 -0.42 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 31.15 -0.21 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.71 +0.62 59 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 29.38 -0.34 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.51 -0.46 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 27.61 -0.73 49 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 26.38 -0.62 37 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.66 -0.80 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.06 -0.10 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 23.91 -0.42 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.21 -0.19 50 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 21.06 -0.07 50 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.75 -0.71 46 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 16.49 -0.27 43 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.93 -0.74 46 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 13.27 -0.69 46 0 61 0
29JUN26 65.00 C 0.00 0.00 0.00 12.01 -0.37 48 0 10,969 0
29JUN26 67.50 C 0.00 0.00 0.00 10.60 -0.08 48 0 1,041 0
29JUN26 70.00 C 0.00 0.00 0.00 9.30 -0.08 48 0 1,052 0
29JUN26 72.50 C 0.00 0.00 0.00 8.14 -0.08 48 0 2,942 0
29JUN26 75.00 C 0.00 0.00 0.00 7.11 -0.06 48 0 139 0
29JUN26 77.50 C 0.00 0.00 0.00 6.22 -0.07 49 0 423 0
29JUN26 80.00 C 5.15 5.50 5.15 5.43 -0.10 49 13 5,652 +5
29JUN26 82.50 C 0.00 0.00 0.00 4.74 -0.08 49 0 375 0
29JUN26 85.00 C 0.00 0.00 0.00 4.08 -0.08 49 0 186 0
29JUN26 87.50 C 3.50 3.50 3.50 3.50 -0.08 49 1 415 0
29JUN26 90.00 C 0.00 0.00 0.00 3.00 -0.08 49 0 82 0
29JUN26 92.50 C 0.00 0.00 0.00 2.56 -0.08 49 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 2.18 -0.07 49 0 236 0
29JUN26 97.50 C 0.00 0.00 0.00 1.86 -0.07 49 0 262 0
29JUN26 100.00 C 0.00 0.00 0.00 1.58 -0.06 49 0 691 0
29JUN26 102.50 C 0.00 0.00 0.00 1.34 -0.06 49 0 922 0
29JUN26 105.00 C 0.00 0.00 0.00 1.13 -0.06 49 0 161 0
29JUN26 107.50 C 0.00 0.00 0.00 0.96 -0.05 49 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.81 -0.04 49 0 245 0
29JUN26 112.50 C 0.00 0.00 0.00 0.66 -0.06 48 0 58 0
29JUN26 115.00 C 1.00 1.00 1.00 0.56 -0.05 48 50 144 +50
29JUN26 117.50 C 0.00 0.00 0.00 0.47 -0.05 48 0 44 0
29JUN26 120.00 C 0.00 0.00 0.00 0.40 -0.02 48 0 57 0
29JUN26 122.50 C 0.00 0.00 0.00 0.33 -0.04 48 0 41 0
29JUN26 125.00 C 0.00 0.00 0.00 0.28 -0.03 48 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.24 -0.02 48 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.20 -0.02 48 0 322 0
29JUN26 132.50 C 0.00 0.00 0.00 0.17 -0.02 48 0 173 0
29JUN26 135.00 C 0.00 0.00 0.00 0.14 -0.02 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.12 -0.01 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.10 -0.01 48 0 79 0
29JUN26 142.50 C 0.00 0.00 0.00 0.09 -0.01 49 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 220 0
29JUN26 152.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 54 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 55 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 32.97 +0.07 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.58 +0.58 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.68 +0.56 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.79 +0.55 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.91 +0.54 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.04 +0.52 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.19 +0.51 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.34 +0.48 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.51 +0.47 53 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.69 +0.44 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.34 -0.81 47 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 22.38 -0.74 47 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 20.46 -0.72 46 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 18.68 -0.97 46 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 17.44 -0.37 48 0 55 0
29SEP26 62.50 C 0.00 0.00 0.00 15.48 -0.99 46 0 108 0
29SEP26 65.00 C 0.00 0.00 0.00 14.12 -0.90 46 0 851 0
29SEP26 67.50 C 0.00 0.00 0.00 13.28 -0.16 48 0 400 0
29SEP26 70.00 C 0.00 0.00 0.00 12.09 -0.07 49 0 342 0
29SEP26 72.50 C 0.00 0.00 0.00 11.27 -0.07 50 0 1,302 0
29SEP26 75.00 C 0.00 0.00 0.00 9.97 -0.12 49 0 1,004 0
29SEP26 77.50 C 0.00 0.00 0.00 9.06 -0.08 49 0 619 0
29SEP26 80.00 C 0.00 0.00 0.00 8.23 -0.09 49 0 688 0
29SEP26 82.50 C 0.00 0.00 0.00 7.47 -0.10 49 0 415 0
29SEP26 85.00 C 0.00 0.00 0.00 6.81 -0.08 49 0 48 0
29SEP26 87.50 C 0.00 0.00 0.00 6.15 -0.09 49 0 165 0
29SEP26 90.00 C 5.40 5.40 5.40 5.54 -0.09 49 64 204 +64
29SEP26 92.50 C 0.00 0.00 0.00 4.99 -0.09 49 0 20 0
29SEP26 95.00 C 0.00 0.00 0.00 4.49 -0.08 49 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 4.04 -0.08 49 0 183 0
29SEP26 100.00 C 0.00 0.00 0.00 3.63 -0.08 49 0 783 0
29SEP26 102.50 C 0.00 0.00 0.00 3.26 -0.08 49 0 575 0
29SEP26 105.00 C 0.00 0.00 0.00 2.93 -0.08 49 0 49 0
29SEP26 107.50 C 0.00 0.00 0.00 2.63 -0.07 49 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 2.36 -0.07 49 0 467 0
29SEP26 112.50 C 0.00 0.00 0.00 2.06 -0.13 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 1.85 -0.12 48 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 1.66 -0.06 48 0 61 0
29SEP26 120.00 C 0.00 0.00 0.00 1.49 -0.05 48 0 10 0
29SEP26 122.50 C 0.00 0.00 0.00 1.33 -0.06 48 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 1.20 -0.05 48 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 1.07 -0.05 48 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 28.84 +0.03 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.07 +0.03 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.31 +0.02 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.57 +0.02 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.84 +0.01 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.08 0.00 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.42 -0.49 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.84 -0.02 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.12 -0.49 47 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 17.70 -0.65 47 0 130 0
30DEC26 65.00 C 0.00 0.00 0.00 16.70 -0.48 49 0 55 0
30DEC26 67.50 C 0.00 0.00 0.00 15.45 -0.16 48 0 569 0
30DEC26 70.00 C 0.00 0.00 0.00 14.35 -0.07 49 0 621 0
30DEC26 72.50 C 0.00 0.00 0.00 13.27 -0.10 49 0 661 0
30DEC26 75.00 C 0.00 0.00 0.00 12.55 +0.21 50 0 600 0
30DEC26 77.50 C 0.00 0.00 0.00 11.35 -0.06 49 0 90 0
30DEC26 80.00 C 0.00 0.00 0.00 10.50 -0.10 49 0 76 0
30DEC26 82.50 C 0.00 0.00 0.00 9.73 -0.08 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 9.01 -0.08 49 0 33 0
30DEC26 87.50 C 0.00 0.00 0.00 8.36 -0.08 49 0 30 0
30DEC26 90.00 C 0.00 0.00 0.00 7.68 -0.16 49 0 75 0
30DEC26 92.50 C 0.00 0.00 0.00 7.14 -0.09 49 0 32 0
30DEC26 95.00 C 0.00 0.00 0.00 6.58 -0.09 49 0 42 0
30DEC26 97.50 C 0.00 0.00 0.00 6.07 -0.09 49 0 0 0
TOTAL CALL 4,880 105,812 +1,022
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 407 0 6 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 345 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 330 0 97 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 316 0 2 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 302 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 288 0 50 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 275 0 90 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 262 0 334 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 230 0 400 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 198 0 1,291 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 168 0 661 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 139 0 1,222 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 111 0 2,623 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,569 0
26FEB26 67.50 P 0.06 0.08 0.05 0.01 -0.05 54 35 2,864 0
26FEB26 70.00 P 0.19 0.56 0.15 0.16 -0.26 50 1,015 4,016 -587
26FEB26 72.50 P 0.88 2.17 0.88 1.16 -0.36 52 670 2,105 -72
26FEB26 75.00 P 2.72 3.99 2.72 3.23 -0.16 58 270 1,315 -7
26FEB26 77.50 P 0.00 0.00 0.00 5.65 -0.12 0 0 424 0
26FEB26 80.00 P 0.00 0.00 0.00 8.15 -0.28 0 0 75 -861
26FEB26 82.50 P 0.00 0.00 0.00 10.65 -0.10 0 4 30 -70
26FEB26 85.00 P 0.00 0.00 0.00 13.15 -0.22 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 15.86 +0.11 233 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 18.41 +0.16 270 0 0 -1
26FEB26 92.50 P 0.00 0.00 0.00 20.65 -0.10 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 23.15 -0.10 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 25.65 -0.10 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 28.15 -0.10 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 30.65 -0.10 0 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 52 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 87 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 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 0.01 -0.01 50 0 412 0
30MAR26 49.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 122 0
30MAR26 50.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 530 0
30MAR26 52.50 P 0.00 0.00 0.00 0.07 -0.02 51 0 924 0
30MAR26 55.00 P 0.00 0.00 0.00 0.15 -0.04 50 0 485 0
30MAR26 57.50 P 0.63 0.63 0.53 0.31 -0.07 51 15 1,692 +15
30MAR26 60.00 P 0.73 0.73 0.73 0.57 -0.12 50 30 2,483 -30
30MAR26 62.50 P 1.37 1.37 1.25 0.99 -0.15 51 9 3,668 +9
30MAR26 65.00 P 1.98 1.99 1.67 1.59 -0.18 51 109 6,204 +38
30MAR26 67.50 P 2.85 2.85 2.37 2.40 -0.22 51 80 2,582 -40
30MAR26 70.00 P 3.95 4.04 3.37 3.45 -0.17 51 180 2,550 +15
30MAR26 72.50 P 4.31 5.36 4.31 4.66 -0.17 50 326 5,638 +57
30MAR26 75.00 P 6.32 6.56 6.04 6.16 -0.20 51 162 4,130 +81
30MAR26 77.50 P 0.00 0.00 0.00 8.02 +0.01 53 0 745 0
30MAR26 80.00 P 0.00 0.00 0.00 9.40 -0.20 46 0 1,151 0
30MAR26 82.50 P 0.00 0.00 0.00 12.03 +0.48 56 0 1,926 0
30MAR26 85.00 P 0.00 0.00 0.00 14.24 +0.08 58 0 3,464 0
30MAR26 87.50 P 0.00 0.00 0.00 16.48 +0.56 59 0 494 0
30MAR26 90.00 P 0.00 0.00 0.00 18.78 +0.15 60 0 4,703 0
30MAR26 92.50 P 0.00 0.00 0.00 20.74 -0.20 48 0 525 0
30MAR26 95.00 P 0.00 0.00 0.00 23.54 +0.06 64 0 1,380 0
30MAR26 97.50 P 0.00 0.00 0.00 26.03 +0.24 68 0 780 0
30MAR26 100.00 P 0.00 0.00 0.00 28.15 -0.11 0 0 1,449 0
30MAR26 102.50 P 0.00 0.00 0.00 30.83 +0.08 68 0 373 0
30MAR26 105.00 P 0.00 0.00 0.00 33.15 -0.10 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 35.65 -0.10 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 38.84 +0.42 97 0 500 0
30MAR26 112.50 P 0.00 0.00 0.00 41.04 +0.29 92 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 43.55 +0.30 96 0 18 0
30MAR26 117.50 P 0.00 0.00 0.00 45.65 -0.10 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 48.15 -0.70 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 50.65 -0.10 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 53.15 -0.10 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 55.65 -0.10 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 58.15 -0.10 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 60.65 -0.10 0 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 63.15 -0.10 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 65.65 -0.10 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 68.15 -0.10 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 70.84 +0.09 117 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 73.15 -0.10 0 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 75.65 -0.10 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 78.43 -0.32 129 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 80.65 -0.10 0 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 83.15 -0.10 0 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 85.65 -0.10 0 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 88.50 +0.24 142 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 90.65 -0.10 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 93.15 -0.10 0 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 95.84 +0.09 140 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 98.15 -0.10 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 100.84 +0.09 144 0 0 0
30MAR26 175.00 P 0.00 0.00 0.00 103.15 -0.10 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 105.65 -0.10 0 0 0 0
30MAR26 180.00 P 0.00 0.00 0.00 108.34 +0.09 149 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 110.65 -0.10 0 0 0 0
30MAR26 185.00 P 0.00 0.00 0.00 113.15 -0.10 0 0 0 0
30MAR26 187.50 P 0.00 0.00 0.00 115.65 -0.10 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 118.15 -0.10 0 0 0 0
30MAR26 192.50 P 0.00 0.00 0.00 120.65 -0.10 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 123.15 -0.10 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 125.89 -0.20 166 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 128.34 +0.09 163 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 211 0
29APR26 49.00 P 0.00 0.00 0.00 0.13 -0.02 48 0 60 0
29APR26 50.00 P 0.00 0.00 0.00 0.16 -0.03 48 0 234 0
29APR26 52.50 P 0.00 0.00 0.00 0.31 -0.03 48 0 112 0
29APR26 55.00 P 0.00 0.00 0.00 0.54 -0.04 49 0 247 0
29APR26 57.50 P 0.00 0.00 0.00 0.87 -0.06 49 0 152 0
29APR26 60.00 P 1.45 1.45 1.45 1.33 -0.08 49 30 3,968 0
29APR26 62.50 P 0.00 0.00 0.00 1.95 -0.09 49 0 480 0
29APR26 65.00 P 0.00 0.00 0.00 2.62 -0.19 48 0 1,463 0
29APR26 67.50 P 3.59 3.59 3.59 3.59 -0.13 48 5 998 +5
29APR26 70.00 P 5.19 5.19 4.57 4.66 -0.17 48 227 1,384 +152
29APR26 72.50 P 5.76 6.57 5.76 6.00 -0.14 48 347 579 +90
29APR26 75.00 P 7.11 8.05 7.11 7.43 -0.21 48 455 760 +335
29APR26 77.50 P 8.75 9.05 8.75 9.02 -0.29 48 95 861 +95
29APR26 80.00 P 0.00 0.00 0.00 11.13 +0.12 51 0 151 0
29APR26 82.50 P 0.00 0.00 0.00 12.44 -0.15 46 4 14 +4
29APR26 85.00 P 0.00 0.00 0.00 14.74 -0.03 49 0 4 0
29APR26 87.50 P 0.00 0.00 0.00 17.18 +0.41 53 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 19.54 +0.70 56 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 21.70 -0.24 55 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.24 +0.28 60 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.52 +0.42 60 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.24 -0.04 49 0 4 0
28MAY26 48.00 P 0.00 0.00 0.00 0.30 -0.04 49 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 0.37 -0.05 49 0 300 0
28MAY26 50.00 P 0.00 0.00 0.00 0.45 -0.05 49 0 181 0
28MAY26 52.50 P 0.91 0.91 0.91 0.72 -0.06 49 30 180 0
28MAY26 55.00 P 0.00 0.00 0.00 1.08 -0.09 49 0 245 0
28MAY26 57.50 P 1.61 1.63 1.61 1.56 -0.11 49 60 235 0
28MAY26 60.00 P 0.00 0.00 0.00 2.17 -0.14 49 0 232 0
28MAY26 62.50 P 3.20 3.20 3.20 2.87 -0.20 49 6 391 +6
28MAY26 65.00 P 3.75 3.75 3.75 3.72 -0.18 49 5 312 +5
28MAY26 67.50 P 0.00 0.00 0.00 4.65 -0.26 48 0 451 0
28MAY26 70.00 P 6.32 6.32 6.02 5.89 -0.19 49 51 112 +30
28MAY26 72.50 P 6.95 7.00 6.95 7.21 -0.18 49 60 151 +60
28MAY26 75.00 P 0.00 0.00 0.00 8.69 -0.24 49 0 35 0
28MAY26 77.50 P 0.00 0.00 0.00 10.36 -0.21 50 0 111 0
28MAY26 80.00 P 0.00 0.00 0.00 12.28 -0.01 51 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 13.92 +0.20 50 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 16.12 +0.44 53 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.93 +0.04 51 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.33 -0.20 54 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 22.37 +0.43 54 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.81 +0.53 57 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.14 +0.51 58 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 60 0
29JUN26 41.00 P 0.00 0.00 0.00 0.13 -0.01 49 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.16 -0.02 48 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 0.20 -0.02 48 0 2 0
29JUN26 44.00 P 0.00 0.00 0.00 0.26 -0.02 49 0 19 0
29JUN26 45.00 P 0.00 0.00 0.00 0.31 -0.03 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.38 -0.03 48 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.46 -0.04 48 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.55 -0.04 49 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.66 -0.04 49 0 12 0
29JUN26 50.00 P 0.00 0.00 0.00 0.78 -0.04 49 0 1,593 0
29JUN26 52.50 P 0.00 0.00 0.00 1.14 -0.06 49 0 77 0
29JUN26 55.00 P 0.00 0.00 0.00 1.60 -0.08 49 0 1,116 0
29JUN26 57.50 P 0.00 0.00 0.00 2.16 -0.11 49 0 1,060 0
29JUN26 60.00 P 0.00 0.00 0.00 2.87 -0.11 49 0 1,833 0
29JUN26 62.50 P 0.00 0.00 0.00 3.68 -0.11 49 0 1,435 0
29JUN26 65.00 P 0.00 0.00 0.00 4.58 -0.03 48 0 12,005 0
29JUN26 67.50 P 0.00 0.00 0.00 5.63 -0.15 48 0 651 0
29JUN26 70.00 P 0.00 0.00 0.00 6.81 -0.16 48 0 880 0
29JUN26 72.50 P 0.00 0.00 0.00 8.10 -0.18 48 0 4,079 0
29JUN26 75.00 P 0.00 0.00 0.00 9.62 -0.15 48 0 3,603 0
29JUN26 77.50 P 0.00 0.00 0.00 11.17 -0.24 48 0 3,008 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 -0.24 49 0 3,006 0
29JUN26 82.50 P 0.00 0.00 0.00 14.80 +0.47 49 0 580 0
29JUN26 85.00 P 16.30 16.30 16.30 16.44 +0.11 48 1 179 +1
29JUN26 87.50 P 0.00 0.00 0.00 18.61 -0.05 50 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 20.41 -0.12 48 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 23.17 +0.19 54 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 24.81 -0.39 50 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 27.17 -0.16 51 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 29.32 -0.16 51 0 153 0
29JUN26 102.50 P 31.30 32.33 31.30 31.67 +0.14 52 129 2,300 +109
29JUN26 105.00 P 0.00 0.00 0.00 34.31 +0.20 56 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 37.02 +0.82 60 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 39.28 +0.60 60 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 41.44 +0.53 58 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.62 +0.27 56 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 45.94 -0.11 54 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.50 -0.35 57 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 51.08 +0.15 61 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.82 +0.57 66 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.20 +0.45 66 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.42 +0.11 63 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 60.65 -0.10 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.15 -0.10 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 65.65 -0.10 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.15 -0.10 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 70.84 +0.09 68 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 73.15 -0.10 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 75.65 -0.10 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 78.43 -0.32 75 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 80.65 -0.10 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 83.15 -0.10 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 85.65 -0.10 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 88.50 +0.24 82 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 90.65 -0.10 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.15 -0.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 95.84 +0.09 81 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 98.15 -0.10 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 100.84 +0.09 84 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 103.15 -0.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 105.65 -0.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 108.34 +0.09 87 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 110.65 -0.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 113.15 -0.10 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 115.65 -0.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 118.15 -0.10 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 120.65 -0.10 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 123.15 -0.10 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 125.89 -0.20 96 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 128.34 +0.09 95 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.47 -0.03 49 0 202 0
29SEP26 41.00 P 0.00 0.00 0.00 0.56 -0.03 49 0 65 0
29SEP26 42.00 P 0.00 0.00 0.00 0.65 -0.03 49 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.75 -0.05 49 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.85 -0.05 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.01 -0.04 49 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 1.14 -0.07 49 0 60 0
29SEP26 47.00 P 0.00 0.00 0.00 1.32 -0.06 49 0 90 0
29SEP26 48.00 P 0.00 0.00 0.00 1.49 -0.06 49 0 30 0
29SEP26 49.00 P 0.00 0.00 0.00 1.66 -0.07 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.87 -0.08 49 0 271 0
29SEP26 52.50 P 0.00 0.00 0.00 2.44 -0.09 49 0 25 0
29SEP26 55.00 P 0.00 0.00 0.00 3.14 -0.10 49 0 174 0
29SEP26 57.50 P 0.00 0.00 0.00 3.89 -0.09 49 0 148 0
29SEP26 60.00 P 0.00 0.00 0.00 4.70 -0.10 48 0 330 0
29SEP26 62.50 P 0.00 0.00 0.00 5.62 -0.12 48 0 326 0
29SEP26 65.00 P 6.79 6.79 6.79 6.66 -0.12 48 4 442 0
29SEP26 67.50 P 0.00 0.00 0.00 7.81 -0.13 48 0 666 0
29SEP26 70.00 P 9.45 9.49 9.45 9.07 -0.15 48 60 1,377 +42
29SEP26 72.50 P 10.85 10.85 10.85 10.44 -0.15 48 30 772 0
29SEP26 75.00 P 0.00 0.00 0.00 11.92 -0.14 48 0 508 0
29SEP26 77.50 P 0.00 0.00 0.00 13.48 -0.20 48 0 491 0
29SEP26 80.00 P 0.00 0.00 0.00 15.14 -0.20 48 0 3,020 0
29SEP26 82.50 P 0.00 0.00 0.00 17.02 +0.47 49 0 429 0
29SEP26 85.00 P 0.00 0.00 0.00 18.85 +0.06 49 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 20.77 +0.11 50 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 22.86 +0.57 51 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 24.77 +0.51 51 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 27.10 +0.78 52 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 28.80 +0.24 51 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 30.91 +0.29 51 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 33.27 -0.06 52 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 35.83 +0.53 54 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 37.35 -0.44 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.46 +0.01 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 41.73 -0.58 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.92 -0.69 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.27 -0.66 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 49.01 -0.01 52 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 51.27 +0.14 51 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 54.01 +0.31 55 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 56.44 +0.51 56 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.96 -0.08 49 0 61 0
30DEC26 47.00 P 0.00 0.00 0.00 2.20 -0.08 49 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 2.44 -0.07 49 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 2.67 -0.08 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 2.91 -0.09 49 0 166 0
30DEC26 52.50 P 0.00 0.00 0.00 3.63 -0.12 49 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 4.41 -0.11 49 0 1,051 0
30DEC26 57.50 P 0.00 0.00 0.00 5.22 -0.12 48 0 97 0
30DEC26 60.00 P 0.00 0.00 0.00 6.16 -0.10 48 0 69 0
30DEC26 62.50 P 0.00 0.00 0.00 7.18 -0.24 48 0 178 0
30DEC26 65.00 P 0.00 0.00 0.00 8.29 -0.12 48 0 301 0
30DEC26 67.50 P 0.00 0.00 0.00 9.50 -0.14 48 0 599 0
30DEC26 70.00 P 0.00 0.00 0.00 10.80 -0.14 48 0 600 0
30DEC26 72.50 P 0.00 0.00 0.00 12.19 -0.14 48 0 611 0
30DEC26 75.00 P 0.00 0.00 0.00 13.66 -0.15 48 0 600 0
30DEC26 77.50 P 0.00 0.00 0.00 15.31 -0.11 48 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 16.96 -0.11 48 0 13 0
30DEC26 82.50 P 0.00 0.00 0.00 18.54 -0.14 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.83 +0.31 50 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 22.36 +0.42 49 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 24.05 +0.17 49 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 25.76 -0.72 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 28.16 -0.31 50 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.83 -0.18 48 0 0 0
TOTAL PUT 4,504 144,408 -519
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$ 9.58
26FEB26 6.50 C 0.00 0.00 0.00 3.10 +0.07 396 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 2.85 +0.07 362 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.60 +0.07 330 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.35 +0.07 298 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.10 +0.07 268 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.85 +0.07 237 0 0 0
26FEB26 8.00 C 1.50 1.50 1.50 1.60 +0.07 208 2 6 0
26FEB26 8.25 C 0.00 0.00 0.00 1.35 +0.07 178 0 3 0
26FEB26 8.50 C 0.00 0.00 0.00 1.10 +0.07 149 0 48 0
26FEB26 8.75 C 0.71 0.71 0.71 0.84 +0.06 102 3 220 0
26FEB26 9.00 C 0.55 0.63 0.55 0.58 +0.04 0 18 1,887 -18
26FEB26 9.25 C 0.31 0.37 0.30 0.34 +0.03 48 76 2,519 -45
26FEB26 9.50 C 0.12 0.18 0.09 0.14 0.00 47 173 1,450 -59
26FEB26 9.75 C 0.06 0.06 0.03 0.04 -0.01 51 2 2,359 -1
26FEB26 10.00 C 0.02 0.02 0.02 0.01 -0.01 57 3 1,651 -3
26FEB26 10.50 C 0.01 0.01 0.01 0.01 0.00 103 18 832 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 143 0 819 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 180 0 435 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 214 0 464 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 245 0 62 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 275 0 221 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 303 0 181 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 330 0 56 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 356 0 113 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 403 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 425 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.59 +0.06 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 4.34 +0.05 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.15 +0.11 114 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.88 +0.05 97 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.64 +0.09 95 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.35 +0.05 60 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.11 +0.06 65 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 2.85 +0.07 47 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 2.60 +0.06 42 0 5 0
30MAR26 7.25 C 0.00 0.00 0.00 2.42 +0.13 69 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.16 +0.11 60 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 1.90 +0.10 51 0 45 0
30MAR26 8.00 C 0.00 0.00 0.00 1.63 +0.06 40 0 189 0
30MAR26 8.25 C 0.00 0.00 0.00 1.40 +0.07 39 0 6 0
30MAR26 8.50 C 1.16 1.18 1.16 1.19 +0.04 40 36 5,110 0
30MAR26 8.75 C 0.00 0.00 0.00 0.97 +0.03 37 0 104 0
30MAR26 9.00 C 0.00 0.00 0.00 0.75 +0.02 33 0 3,402 0
30MAR26 9.25 C 0.60 0.60 0.60 0.59 +0.02 34 1 595 -1
30MAR26 9.50 C 0.00 0.00 0.00 0.44 +0.01 33 1 1,793 0
30MAR26 9.75 C 0.32 0.32 0.32 0.33 0.00 34 14 3,474 +2
30MAR26 10.00 C 0.23 0.26 0.22 0.23 -0.01 33 148 3,259 +133
30MAR26 10.50 C 0.12 0.13 0.12 0.12 0.00 35 218 1,826 +99
30MAR26 11.00 C 0.07 0.07 0.07 0.05 -0.01 34 11 1,165 +1
30MAR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 2,060 0
30MAR26 12.00 C 0.02 0.02 0.02 0.01 0.00 36 50 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 81 0 94 0
29APR26 6.50 C 0.00 0.00 0.00 3.13 +0.07 49 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.91 +0.11 54 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.62 +0.05 34 0 11 0
29APR26 7.25 C 0.00 0.00 0.00 2.42 +0.09 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.17 +0.08 42 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.95 +0.10 42 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.69 +0.06 36 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.48 +0.07 36 0 40 0
29APR26 8.50 C 0.00 0.00 0.00 1.27 +0.04 35 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 1.06 -0.01 33 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 0.89 0.00 33 0 878 0
29APR26 9.25 C 0.00 0.00 0.00 0.74 +0.02 34 0 742 0
29APR26 9.50 C 0.60 0.60 0.60 0.61 +0.03 34 10 639 -10
29APR26 9.75 C 0.50 0.50 0.49 0.49 +0.01 34 34 275 +4
29APR26 10.00 C 0.00 0.00 0.00 0.39 0.00 34 0 149 0
29APR26 10.50 C 0.27 0.27 0.27 0.25 +0.01 35 20 329 0
29APR26 11.00 C 0.00 0.00 0.00 0.14 0.00 34 0 568 0
29APR26 11.50 C 0.00 0.00 0.00 0.08 0.00 34 0 215 0
29APR26 12.00 C 0.00 0.00 0.00 0.05 0.00 36 0 482 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 0.00 36 0 288 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 0.00 38 0 145 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.92 +0.07 44 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.70 +0.08 45 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.42 +0.04 36 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.25 +0.08 43 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.01 +0.09 40 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.80 +0.09 39 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.60 +0.09 39 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.40 +0.08 38 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.22 +0.07 37 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.02 +0.02 34 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 0.87 +0.02 34 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 0.74 +0.01 34 0 2 0
28MAY26 9.75 C 0.63 0.63 0.63 0.63 +0.01 35 3 33 +3
28MAY26 10.00 C 0.56 0.56 0.56 0.53 +0.01 35 1 91 +1
28MAY26 10.50 C 0.00 0.00 0.00 0.37 0.00 35 0 60 0
28MAY26 11.00 C 0.00 0.00 0.00 0.25 0.00 35 0 176 0
28MAY26 11.50 C 0.00 0.00 0.00 0.16 0.00 35 0 150 0
28MAY26 12.00 C 0.00 0.00 0.00 0.10 0.00 35 0 60 0
28MAY26 12.50 C 0.00 0.00 0.00 0.07 0.00 36 0 60 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 0.00 35 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.18 +0.06 41 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.96 +0.08 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.70 +0.05 37 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.48 +0.05 37 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.30 +0.09 41 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.09 +0.09 40 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 1.88 +0.08 39 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 1.65 +0.03 36 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 1.48 +0.04 36 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 1.33 +0.06 37 0 219 0
29JUN26 9.00 C 1.17 1.17 1.17 1.14 +0.03 35 51 802 0
29JUN26 9.25 C 0.00 0.00 0.00 0.99 +0.01 35 0 90 0
29JUN26 9.50 C 0.83 0.83 0.83 0.87 +0.02 35 60 2,039 0
29JUN26 9.75 C 0.00 0.00 0.00 0.75 +0.01 35 0 222 0
29JUN26 10.00 C 0.63 0.63 0.61 0.65 +0.01 35 4 1,504 0
29JUN26 10.50 C 0.49 0.49 0.49 0.48 0.00 35 5 2,392 +5
29JUN26 11.00 C 0.36 0.36 0.36 0.35 0.00 35 1 3,444 +1
29JUN26 11.50 C 0.28 0.28 0.28 0.24 -0.01 35 70 2,222 0
29JUN26 12.00 C 0.00 0.00 0.00 0.17 -0.01 35 0 1,309 0
29JUN26 12.50 C 0.00 0.00 0.00 0.12 0.00 35 0 267 0
29JUN26 13.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 433 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 0.00 36 0 399 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 0.00 36 0 176 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 37 0 50 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 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 3.22 +0.05 40 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.99 +0.06 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.78 +0.07 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.54 +0.04 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.41 +0.11 42 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 2.12 +0.01 35 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 2.02 +0.04 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.84 +0.08 39 0 13 0
29SEP26 8.50 C 0.00 0.00 0.00 1.64 +0.05 38 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.49 +0.02 38 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 1.33 +0.03 37 0 510 0
29SEP26 9.25 C 1.28 1.28 1.28 1.20 +0.02 37 12 28 0
29SEP26 9.50 C 0.00 0.00 0.00 1.09 +0.02 37 0 81 0
29SEP26 9.75 C 0.00 0.00 0.00 0.98 +0.03 37 0 2,846 0
29SEP26 10.00 C 0.00 0.00 0.00 0.89 +0.02 38 0 164 0
29SEP26 10.50 C 0.70 0.70 0.70 0.71 +0.01 38 3 143 0
29SEP26 11.00 C 0.00 0.00 0.00 0.56 0.00 37 0 157 0
29SEP26 11.50 C 0.00 0.00 0.00 0.45 +0.01 38 0 5,769 0
29SEP26 12.00 C 0.40 0.40 0.40 0.35 0.00 37 26 11,747 0
29SEP26 12.50 C 0.00 0.00 0.00 0.27 0.00 37 0 330 0
29SEP26 13.00 C 0.29 0.29 0.29 0.21 0.00 37 2 7,794 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 0.00 37 0 29 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 0.00 37 0 2 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 0.00 37 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 0.00 38 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 0.00 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 0.00 38 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 3.25 +0.06 38 0 4 0
30DEC26 6.75 C 0.00 0.00 0.00 3.03 +0.05 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.84 +0.07 39 0 3 0
30DEC26 7.25 C 0.00 0.00 0.00 2.62 +0.05 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.43 +0.05 37 0 9 0
30DEC26 7.75 C 0.00 0.00 0.00 2.22 +0.01 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.09 +0.05 37 0 270 0
30DEC26 8.25 C 0.00 0.00 0.00 1.92 +0.04 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 1.75 +0.02 36 0 38 0
30DEC26 8.75 C 0.00 0.00 0.00 1.61 +0.02 36 0 180 0
30DEC26 9.00 C 0.00 0.00 0.00 1.50 +0.04 37 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 1.38 +0.03 37 0 84 0
30DEC26 9.50 C 0.00 0.00 0.00 1.27 +0.03 37 0 285 0
30DEC26 9.75 C 0.00 0.00 0.00 1.17 +0.03 37 0 56 0
30DEC26 10.00 C 0.00 0.00 0.00 1.07 +0.01 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 0.91 +0.01 37 0 2 0
30DEC26 11.00 C 0.00 0.00 0.00 0.77 0.00 37 0 5,519 0
30DEC26 11.50 C 0.00 0.00 0.00 0.65 +0.01 38 0 16 0
30DEC26 12.00 C 0.00 0.00 0.00 0.54 0.00 38 0 8 0
30DEC26 12.50 C 0.49 0.49 0.49 0.45 0.00 38 5 5 +5
30DEC26 13.00 C 0.00 0.00 0.00 0.37 0.00 37 0 4 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 0.00 37 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.25 0.00 37 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 0.00 37 0 3 0
TOTAL CALL 1,081 104,592 +117
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 356 0 1 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 297 0 40 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 268 0 403 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 239 0 103 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 211 0 447 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 184 0 554 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 157 0 777 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 130 0 1,212 0
26FEB26 8.75 P 0.01 0.01 0.01 0.01 0.00 104 10 1,373 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 77 0 1,500 0
26FEB26 9.25 P 0.02 0.02 0.02 0.01 -0.03 49 56 1,594 +30
26FEB26 9.50 P 0.10 0.10 0.05 0.06 -0.06 47 205 2,073 +20
26FEB26 9.75 P 0.31 0.31 0.31 0.21 -0.07 51 30 2,026 0
26FEB26 10.00 P 0.52 0.52 0.42 0.44 -0.04 69 23 835 +5
26FEB26 10.50 P 0.00 0.00 0.00 0.94 -0.03 120 0 512 -135
26FEB26 11.00 P 0.00 0.00 0.00 1.44 -0.06 165 0 15 0
26FEB26 11.50 P 0.00 0.00 0.00 1.94 -0.06 205 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.42 -0.08 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.94 -0.06 277 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.44 -0.06 309 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.92 -0.08 0 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.44 -0.06 369 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.92 -0.08 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.44 -0.06 424 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 5.93 -0.07 408 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 6.42 -0.08 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 32 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 85 0 121 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 73 0 121 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 7 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 47 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 44 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 221 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 28 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 248 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 264 0
30MAR26 8.00 P 0.03 0.03 0.03 0.02 -0.01 36 3 2,026 +3
30MAR26 8.25 P 0.05 0.05 0.04 0.03 -0.02 34 18 1,702 +18
30MAR26 8.50 P 0.07 0.07 0.07 0.06 -0.02 35 56 7,696 +44
30MAR26 8.75 P 0.12 0.12 0.10 0.10 -0.02 35 99 1,589 +89
30MAR26 9.00 P 0.20 0.20 0.15 0.16 -0.03 35 21 9,025 +21
30MAR26 9.25 P 0.23 0.24 0.22 0.24 -0.04 34 50 501 +32
30MAR26 9.50 P 0.38 0.40 0.35 0.35 -0.05 34 44 1,280 +40
30MAR26 9.75 P 0.52 0.52 0.46 0.48 -0.06 34 59 3,515 +55
30MAR26 10.00 P 0.70 0.70 0.70 0.65 -0.05 35 10 1,866 +10
30MAR26 10.50 P 0.00 0.00 0.00 1.00 -0.10 33 0 246 0
30MAR26 11.00 P 0.00 0.00 0.00 1.47 -0.07 38 0 336 0
30MAR26 11.50 P 0.00 0.00 0.00 1.94 -0.08 39 0 2,113 0
30MAR26 12.00 P 0.00 0.00 0.00 2.42 -0.08 0 0 211 0
30MAR26 12.50 P 0.00 0.00 0.00 2.97 -0.03 61 0 40 0
30MAR26 13.00 P 0.00 0.00 0.00 3.44 -0.06 59 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.94 -0.06 65 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.46 -0.04 77 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.92 -0.08 0 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.47 -0.03 91 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 5.97 -0.03 96 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 6.42 -0.08 0 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 6.92 -0.08 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 7.47 -0.03 110 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 -0.01 34 0 35 0
29APR26 7.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 156 0
29APR26 7.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 379 0
29APR26 8.00 P 0.08 0.08 0.08 0.06 -0.01 34 3 397 -3
29APR26 8.25 P 0.00 0.00 0.00 0.10 -0.01 35 0 447 0
29APR26 8.50 P 0.00 0.00 0.00 0.14 -0.02 34 0 1,189 0
29APR26 8.75 P 0.00 0.00 0.00 0.20 -0.02 34 0 698 0
29APR26 9.00 P 0.27 0.27 0.27 0.27 -0.04 34 3 582 -3
29APR26 9.25 P 0.36 0.36 0.36 0.37 -0.04 34 5 687 +5
29APR26 9.50 P 0.00 0.00 0.00 0.48 -0.05 34 0 572 0
29APR26 9.75 P 0.00 0.00 0.00 0.62 -0.05 34 0 97 0
29APR26 10.00 P 0.00 0.00 0.00 0.77 -0.06 34 0 15 0
29APR26 10.50 P 0.00 0.00 0.00 1.14 -0.06 36 0 12 0
29APR26 11.00 P 0.00 0.00 0.00 1.56 -0.05 38 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.99 -0.07 38 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.43 -0.13 33 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.97 -0.04 46 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.44 -0.07 45 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.97 -0.03 56 0 0 0
28MAY26 6.75 P 0.03 0.03 0.03 0.01 -0.01 34 100 163 +100
28MAY26 7.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 31 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 0.00 36 0 31 0
28MAY26 7.50 P 0.06 0.06 0.06 0.06 -0.01 36 3 104 +3
28MAY26 7.75 P 0.00 0.00 0.00 0.08 -0.01 35 0 544 0
28MAY26 8.00 P 0.13 0.13 0.13 0.12 -0.01 35 30 307 +30
28MAY26 8.25 P 0.00 0.00 0.00 0.17 -0.01 35 0 226 0
28MAY26 8.50 P 0.00 0.00 0.00 0.23 -0.02 35 0 240 0
28MAY26 8.75 P 0.00 0.00 0.00 0.29 -0.03 34 0 298 0
28MAY26 9.00 P 0.37 0.37 0.37 0.38 -0.03 35 2 46 +1
28MAY26 9.25 P 0.00 0.00 0.00 0.48 -0.04 35 0 90 0
28MAY26 9.50 P 0.00 0.00 0.00 0.60 -0.04 35 0 420 0
28MAY26 9.75 P 0.00 0.00 0.00 0.74 -0.04 35 0 154 0
28MAY26 10.00 P 0.00 0.00 0.00 0.88 -0.06 35 0 27 0
28MAY26 10.50 P 0.00 0.00 0.00 1.23 -0.06 35 0 9 0
28MAY26 11.00 P 0.00 0.00 0.00 1.60 -0.08 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 2.02 -0.10 35 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.45 -0.12 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.99 -0.04 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.44 -0.07 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.00 0.00 52 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 36 0 36 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.01 36 0 200 0
29JUN26 7.00 P 0.00 0.00 0.00 0.05 0.00 36 0 672 0
29JUN26 7.25 P 0.09 0.09 0.09 0.07 -0.01 36 5 314 -5
29JUN26 7.50 P 0.11 0.11 0.11 0.09 -0.02 35 1 396 -1
29JUN26 7.75 P 0.14 0.14 0.14 0.13 -0.02 35 70 3,009 +28
29JUN26 8.00 P 0.20 0.20 0.19 0.18 -0.02 35 61 393 +59
29JUN26 8.25 P 0.26 0.26 0.26 0.24 -0.02 35 3 576 0
29JUN26 8.50 P 0.00 0.00 0.00 0.30 -0.03 35 0 1,170 0
29JUN26 8.75 P 0.00 0.00 0.00 0.38 -0.03 35 0 1,023 0
29JUN26 9.00 P 0.00 0.00 0.00 0.48 -0.03 35 0 5,335 0
29JUN26 9.25 P 0.00 0.00 0.00 0.58 -0.04 35 0 484 0
29JUN26 9.50 P 0.00 0.00 0.00 0.70 -0.05 35 0 483 0
29JUN26 9.75 P 0.00 0.00 0.00 0.83 -0.07 34 0 273 0
29JUN26 10.00 P 0.00 0.00 0.00 0.98 -0.05 35 0 127 0
29JUN26 10.50 P 1.38 1.38 1.38 1.32 -0.04 35 4 251 -4
29JUN26 11.00 P 0.00 0.00 0.00 1.72 -0.04 37 0 2,217 0
29JUN26 11.50 P 0.00 0.00 0.00 2.09 -0.08 35 0 190 0
29JUN26 12.00 P 0.00 0.00 0.00 2.58 -0.04 40 0 95 0
29JUN26 12.50 P 0.00 0.00 0.00 3.00 -0.07 38 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 3.44 -0.09 35 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.00 -0.03 46 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 -0.05 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.92 -0.09 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.47 -0.04 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.97 -0.03 55 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.42 -0.08 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.94 -0.06 56 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.47 -0.03 63 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 27 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 -0.01 37 0 110 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.01 37 0 29 0
29SEP26 7.25 P 0.00 0.00 0.00 0.24 -0.01 37 0 148 0
29SEP26 7.50 P 0.00 0.00 0.00 0.29 -0.01 37 0 466 0
29SEP26 7.75 P 0.00 0.00 0.00 0.35 -0.02 36 0 1,450 0
29SEP26 8.00 P 0.43 0.43 0.43 0.44 -0.02 37 3 814 0
29SEP26 8.25 P 0.00 0.00 0.00 0.51 -0.04 36 0 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 0.00 38 0 567 0
29SEP26 8.75 P 0.00 0.00 0.00 0.72 -0.04 36 0 591 0
29SEP26 9.00 P 0.81 0.81 0.81 0.84 -0.04 36 20 323 0
29SEP26 9.25 P 0.96 0.96 0.95 0.96 -0.05 36 35 450 0
29SEP26 9.50 P 0.00 0.00 0.00 1.09 -0.06 36 0 668 0
29SEP26 9.75 P 1.30 1.30 1.30 1.25 -0.05 36 5 3,198 0
29SEP26 10.00 P 0.00 0.00 0.00 1.40 -0.06 36 0 105 0
29SEP26 10.50 P 1.72 1.72 1.72 1.74 -0.05 36 30 63 0
29SEP26 11.00 P 0.00 0.00 0.00 2.06 -0.10 35 0 7,509 0
29SEP26 11.50 P 0.00 0.00 0.00 2.49 -0.06 36 0 8,080 0
29SEP26 12.00 P 0.00 0.00 0.00 2.91 -0.03 37 0 251 0
29SEP26 12.50 P 0.00 0.00 0.00 3.35 -0.05 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.82 -0.04 39 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.29 -0.03 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.75 -0.03 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.24 +0.01 43 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.69 -0.02 43 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.13 -0.06 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.67 -0.01 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.09 -0.08 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.57 -0.08 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.01 38 0 180 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.02 37 0 957 0
30DEC26 7.25 P 0.00 0.00 0.00 0.36 -0.02 37 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 -0.02 37 0 3,266 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 -0.03 37 0 37 0
30DEC26 8.00 P 0.60 0.60 0.60 0.59 -0.04 37 10 152 -10
30DEC26 8.25 P 0.00 0.00 0.00 0.69 -0.04 37 0 2 0
30DEC26 8.50 P 0.77 0.77 0.77 0.79 -0.05 37 1 119 +1
30DEC26 8.75 P 0.00 0.00 0.00 0.91 -0.04 37 0 170 0
30DEC26 9.00 P 1.02 1.02 1.02 1.02 -0.06 37 10 117 0
30DEC26 9.25 P 0.00 0.00 0.00 1.16 -0.04 37 0 107 0
30DEC26 9.50 P 0.00 0.00 0.00 1.30 -0.04 37 0 5,571 0
30DEC26 9.75 P 0.00 0.00 0.00 1.45 -0.05 37 0 65 0
30DEC26 10.00 P 0.00 0.00 0.00 1.61 -0.04 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.94 -0.05 37 0 92 0
30DEC26 11.00 P 0.00 0.00 0.00 2.31 -0.05 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.67 -0.06 38 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.09 -0.05 38 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.47 -0.14 37 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.93 -0.05 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.38 -0.04 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.81 -0.05 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.28 -0.07 40 0 0 0
TOTAL PUT 1,088 108,487 +433
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$ 22.14
26FEB26 12.00 C 0.00 0.00 0.00 10.14 -0.26 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 9.64 -0.26 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 9.14 -0.26 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 8.64 -0.26 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 8.14 -0.26 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 7.64 -0.26 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 7.14 -0.26 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.64 -0.26 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 6.24 -0.16 397 0 70 0
26FEB26 16.50 C 0.00 0.00 0.00 5.70 -0.38 328 0 111 0
26FEB26 17.00 C 6.30 6.30 6.30 5.18 -0.22 278 4 306 -4
26FEB26 17.50 C 0.00 0.00 0.00 4.78 -0.12 332 0 73 0
26FEB26 18.00 C 0.00 0.00 0.00 4.21 -0.32 254 0 77 0
26FEB26 18.50 C 0.00 0.00 0.00 3.75 -0.27 253 0 235 0
26FEB26 19.00 C 0.00 0.00 0.00 3.23 -0.17 212 0 246 0
26FEB26 19.50 C 0.00 0.00 0.00 2.72 -0.27 178 0 306 0
26FEB26 20.00 C 0.00 0.00 0.00 2.14 -0.26 0 0 560 0
26FEB26 21.00 C 1.74 1.74 1.74 1.15 -0.26 55 4 1,238 -4
26FEB26 22.00 C 0.90 1.32 0.24 0.30 -0.24 48 148 1,041 -93
26FEB26 23.00 C 0.32 0.50 0.03 0.02 -0.09 50 138 2,574 -71
26FEB26 24.00 C 0.07 0.14 0.05 0.01 0.00 79 228 1,200 +16
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 112 0 571 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 142 0 205 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 170 0 76 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 196 0 31 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 289 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 12.41 -0.27 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 12.17 -0.26 97 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 11.67 -0.26 89 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 11.17 -0.26 79 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 10.67 -0.27 68 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 10.17 -0.26 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.67 -0.34 0 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 9.17 -0.26 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.67 -0.35 0 0 3 0
30MAR26 14.00 C 0.00 0.00 0.00 8.18 -0.40 58 0 6 0
30MAR26 14.50 C 0.00 0.00 0.00 7.66 -0.34 0 0 331 0
30MAR26 15.00 C 0.00 0.00 0.00 7.19 -0.43 56 0 200 0
30MAR26 15.50 C 0.00 0.00 0.00 6.68 -0.35 37 0 472 0
30MAR26 16.00 C 0.00 0.00 0.00 6.24 -0.39 62 0 340 0
30MAR26 16.50 C 0.00 0.00 0.00 5.70 -0.38 47 0 3,640 0
30MAR26 17.00 C 0.00 0.00 0.00 5.18 -0.22 0 0 279 0
30MAR26 17.50 C 0.00 0.00 0.00 4.78 -0.24 53 0 370 0
30MAR26 18.00 C 5.10 5.10 4.18 4.21 -0.32 36 31 3,937 +1
30MAR26 18.50 C 0.00 0.00 0.00 3.79 -0.28 43 0 936 0
30MAR26 19.00 C 0.00 0.00 0.00 3.37 -0.20 45 0 1,988 0
30MAR26 19.50 C 0.00 0.00 0.00 2.89 -0.37 41 0 687 0
30MAR26 20.00 C 3.55 3.55 3.55 2.46 -0.31 39 10 571 -2
30MAR26 21.00 C 2.08 2.08 2.08 1.79 -0.21 42 15 2,130 0
30MAR26 22.00 C 1.90 2.10 1.90 1.24 -0.15 43 61 4,501 +45
30MAR26 23.00 C 1.14 1.42 0.81 0.82 -0.15 43 167 542 +53
30MAR26 24.00 C 0.99 1.04 0.60 0.55 -0.09 45 40 1,168 -16
30MAR26 25.00 C 0.66 0.75 0.36 0.33 -0.06 44 59 2,045 +25
30MAR26 26.00 C 0.43 0.51 0.24 0.19 -0.04 44 48 879 +40
30MAR26 27.00 C 0.32 0.36 0.16 0.11 -0.02 45 119 663 +83
30MAR26 28.00 C 0.22 0.22 0.22 0.06 -0.01 45 34 241 +21
30MAR26 29.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 663 0
30MAR26 30.00 C 0.11 0.12 0.11 0.02 0.00 46 75 225 +75
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 8.21 -0.37 39 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 7.72 -0.28 43 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.23 -0.45 43 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.74 -0.41 42 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.26 -0.41 42 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.78 -0.33 42 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.18 -0.39 0 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 4.78 -0.43 34 0 0 0
29APR26 18.00 C 4.67 4.67 4.67 4.53 -0.09 48 10 21 +10
29APR26 18.50 C 0.00 0.00 0.00 3.91 -0.28 37 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 3.52 -0.19 38 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 3.14 -0.19 39 0 62 0
29APR26 20.00 C 2.75 2.75 2.75 2.76 -0.29 39 15 228 +15
29APR26 21.00 C 0.00 0.00 0.00 2.13 -0.20 39 0 369 0
29APR26 22.00 C 2.33 2.38 2.33 1.61 -0.19 40 18 702 +18
29APR26 23.00 C 1.80 1.80 1.18 1.21 -0.14 41 114 412 +114
29APR26 24.00 C 1.39 1.39 0.88 0.89 -0.13 42 47 215 +40
29APR26 25.00 C 0.85 0.85 0.68 0.64 -0.10 42 52 82 +42
29APR26 26.00 C 0.50 0.50 0.50 0.44 -0.08 42 15 61 0
29APR26 27.00 C 0.00 0.00 0.00 0.30 -0.06 42 10 72 +10
29APR26 28.00 C 0.46 0.46 0.25 0.20 -0.04 42 145 200 +25
29APR26 29.00 C 0.22 0.22 0.22 0.13 -0.03 42 15 105 0
29APR26 30.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 29 0
29APR26 31.00 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 7.29 -0.39 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.81 -0.34 41 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.34 -0.33 40 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.88 -0.40 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.27 -0.45 23 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.95 -0.26 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.53 -0.33 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.06 -0.32 36 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 3.77 -0.26 40 0 7 0
28MAY26 19.50 C 0.00 0.00 0.00 3.34 -0.28 38 0 25 0
28MAY26 20.00 C 0.00 0.00 0.00 3.01 -0.21 38 0 47 0
28MAY26 21.00 C 0.00 0.00 0.00 2.42 -0.23 39 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 1.91 -0.19 39 0 19 0
28MAY26 23.00 C 1.58 1.58 1.56 1.49 -0.16 40 20 921 -10
28MAY26 24.00 C 1.14 1.14 1.14 1.17 -0.14 41 15 36 +15
28MAY26 25.00 C 0.00 0.00 0.00 0.90 -0.13 41 0 10 0
28MAY26 26.00 C 1.01 1.01 0.76 0.67 -0.10 41 15 15 +8
28MAY26 27.00 C 0.60 0.60 0.60 0.49 -0.09 41 33 48 +33
28MAY26 28.00 C 0.00 0.00 0.00 0.36 -0.07 41 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 0.26 -0.05 41 0 45 0
28MAY26 30.00 C 0.00 0.00 0.00 0.18 -0.05 41 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 11.73 -0.26 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 11.23 -0.27 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.74 -0.26 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 10.25 -0.26 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.75 -0.26 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 9.26 -0.26 39 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.67 -0.37 0 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 8.21 -0.42 0 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.74 -0.45 0 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 7.32 -0.38 38 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.97 -0.25 47 0 82 0
29JUN26 16.00 C 0.00 0.00 0.00 6.34 -0.36 34 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.90 -0.39 36 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 5.64 -0.08 45 0 2,263 0
29JUN26 17.50 C 0.00 0.00 0.00 4.96 -0.45 33 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 4.64 -0.40 37 0 54 0
29JUN26 18.50 C 0.00 0.00 0.00 4.21 -0.35 36 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 3.84 -0.23 36 0 528 0
29JUN26 19.50 C 0.00 0.00 0.00 3.51 -0.27 37 0 39 0
29JUN26 20.00 C 0.00 0.00 0.00 3.19 -0.23 38 0 1,983 0
29JUN26 21.00 C 0.00 0.00 0.00 2.62 -0.19 38 0 1,032 0
29JUN26 22.00 C 0.00 0.00 0.00 2.14 -0.20 39 0 916 0
29JUN26 23.00 C 0.00 0.00 0.00 1.73 -0.17 40 0 358 0
29JUN26 24.00 C 0.00 0.00 0.00 1.40 -0.15 40 0 24 0
29JUN26 25.00 C 1.53 1.53 1.53 1.12 -0.13 41 16 372 0
29JUN26 26.00 C 0.00 0.00 0.00 0.87 -0.11 40 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 0.67 -0.09 40 0 106 0
29JUN26 28.00 C 0.00 0.00 0.00 0.51 -0.08 40 0 363 0
29JUN26 29.00 C 0.00 0.00 0.00 0.39 -0.06 40 0 115 0
29JUN26 30.00 C 0.00 0.00 0.00 0.29 -0.06 40 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 10.25 -0.26 36 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 9.79 -0.26 41 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 9.31 -0.26 40 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.74 -0.32 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.27 -0.36 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.81 -0.38 32 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 7.47 -0.29 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.97 -0.28 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.49 -0.43 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.15 -0.27 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 5.71 -0.28 36 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 5.52 -0.26 41 0 93 0
29SEP26 18.00 C 0.00 0.00 0.00 5.02 -0.26 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.70 -0.35 38 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 4.48 -0.23 40 0 57 0
29SEP26 19.50 C 0.00 0.00 0.00 4.13 -0.30 39 0 88 0
29SEP26 20.00 C 0.00 0.00 0.00 3.81 -0.21 39 0 54 0
29SEP26 21.00 C 0.00 0.00 0.00 3.30 -0.27 39 0 177 0
29SEP26 22.00 C 0.00 0.00 0.00 2.82 -0.19 40 0 17 0
29SEP26 23.00 C 0.00 0.00 0.00 2.42 -0.18 40 0 183 0
29SEP26 24.00 C 0.00 0.00 0.00 2.07 -0.15 40 0 2 0
29SEP26 25.00 C 2.35 2.35 2.21 1.75 -0.15 40 2 24 0
29SEP26 26.00 C 1.80 1.80 1.80 1.50 -0.14 40 4 6,010 +2
29SEP26 27.00 C 0.00 0.00 0.00 1.30 -0.12 41 0 51 0
29SEP26 28.00 C 0.00 0.00 0.00 1.12 -0.12 41 0 3 0
29SEP26 29.00 C 0.00 0.00 0.00 0.94 -0.10 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.78 -0.10 41 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.66 -0.08 41 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.54 -0.08 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.89 -0.25 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 9.45 -0.24 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 9.02 -0.24 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 8.59 -0.24 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 8.18 -0.23 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.77 -0.23 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 7.39 -0.22 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.83 -0.18 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 6.44 -0.25 36 0 20 0
30DEC26 17.00 C 6.30 6.30 6.30 6.10 -0.20 37 1 1 0
30DEC26 17.50 C 0.00 0.00 0.00 5.94 -0.20 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.45 -0.19 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 5.15 -0.18 38 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.85 -0.33 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.58 -0.17 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 4.31 -0.17 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 3.82 -0.15 39 0 3,042 0
30DEC26 22.00 C 0.00 0.00 0.00 3.36 -0.14 39 0 504 0
30DEC26 23.00 C 3.60 3.60 3.60 2.97 -0.13 39 1 9 0
30DEC26 24.00 C 0.00 0.00 0.00 2.61 -0.12 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.29 -0.10 40 0 12 0
30DEC26 26.00 C 0.00 0.00 0.00 2.01 -0.14 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.78 -0.09 40 0 17 0
30DEC26 28.00 C 1.63 1.63 1.63 1.58 -0.09 40 10 91 +10
30DEC26 29.00 C 0.00 0.00 0.00 1.41 -0.07 41 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 1.23 -0.06 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.05 -0.08 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.90 -0.05 40 0 0 0
TOTAL CALL 1,739 59,893 +501
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 483 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 454 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 425 0 5 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 397 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 344 0 30 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 319 0 32 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 294 0 80 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 271 0 151 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 248 0 903 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 226 0 1,557 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 204 0 846 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 182 0 453 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 161 0 1,388 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 140 0 1,082 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 119 0 822 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 621 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 231 0
26FEB26 22.00 P 0.03 0.27 0.03 0.17 +0.02 50 116 323 -39
26FEB26 23.00 P 0.20 0.27 0.15 0.90 +0.17 61 121 548 +91
26FEB26 24.00 P 1.03 2.02 0.80 1.92 +0.27 116 66 71 +41
26FEB26 25.00 P 0.00 0.00 0.00 2.95 +0.28 174 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 3.86 +0.26 0 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 4.86 +0.26 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 5.86 +0.26 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 6.86 +0.26 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 7.86 +0.26 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 8.86 +0.26 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 9.86 +0.26 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 21 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 4 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 58 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 64 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 55 0 382 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 553 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 5,421 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,524 0
30MAR26 17.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 1,658 0
30MAR26 17.50 P 0.00 0.00 0.00 0.04 0.00 44 0 846 0
30MAR26 18.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 9,090 0
30MAR26 18.50 P 0.13 0.13 0.13 0.11 +0.02 44 10 273 0
30MAR26 19.00 P 0.12 0.12 0.12 0.17 +0.03 44 30 362 0
30MAR26 19.50 P 0.18 0.26 0.17 0.25 +0.03 44 55 847 +15
30MAR26 20.00 P 0.24 0.25 0.24 0.36 +0.05 44 31 401 -19
30MAR26 21.00 P 0.46 0.71 0.38 0.67 +0.08 45 106 342 +44
30MAR26 22.00 P 0.65 1.00 0.65 1.12 +0.12 45 38 276 -2
30MAR26 23.00 P 1.09 1.60 1.08 1.70 +0.15 46 5 321 -1
30MAR26 24.00 P 1.72 1.72 1.72 2.41 +0.18 47 65 110 +65
30MAR26 25.00 P 0.00 0.00 0.00 3.23 +0.39 49 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.12 +0.23 52 0 9 0
30MAR26 27.00 P 0.00 0.00 0.00 5.00 +0.32 51 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.06 +0.43 63 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.07 +0.46 70 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 7.87 +0.25 51 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.03 +0.36 78 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 10.03 +0.43 84 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 43 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.04 0.00 42 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.06 0.00 42 0 22 0
29APR26 17.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 23 0
29APR26 17.50 P 0.00 0.00 0.00 0.14 +0.01 42 0 16 0
29APR26 18.00 P 0.00 0.00 0.00 0.19 +0.01 42 0 141 0
29APR26 18.50 P 0.21 0.21 0.20 0.27 +0.01 42 45 144 +45
29APR26 19.00 P 0.26 0.31 0.26 0.37 +0.03 42 40 153 -2
29APR26 19.50 P 0.35 0.35 0.35 0.49 +0.05 42 15 87 +15
29APR26 20.00 P 0.45 0.50 0.38 0.62 +0.05 42 46 196 +43
29APR26 21.00 P 0.62 1.00 0.62 0.97 +0.07 42 33 252 0
29APR26 22.00 P 1.29 1.48 1.29 1.46 +0.12 43 105 145 +60
29APR26 23.00 P 1.96 2.00 1.96 2.04 +0.14 43 24 133 +24
29APR26 24.00 P 2.50 2.64 2.50 2.72 +0.17 44 29 29 +29
29APR26 25.00 P 2.84 2.84 2.84 3.48 +0.26 45 15 15 +15
29APR26 26.00 P 0.00 0.00 0.00 4.32 +0.33 46 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.20 +0.37 48 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.15 +0.46 51 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.12 +0.50 55 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.06 +0.44 56 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.06 +0.39 61 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.03 +0.43 63 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.13 0.00 41 0 4 0
28MAY26 17.00 P 0.00 0.00 0.00 0.18 +0.01 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.25 +0.02 41 0 3 0
28MAY26 18.00 P 0.00 0.00 0.00 0.32 +0.01 41 0 6 0
28MAY26 18.50 P 0.00 0.00 0.00 0.43 +0.04 41 0 4 0
28MAY26 19.00 P 0.00 0.00 0.00 0.54 +0.04 41 0 30 0
28MAY26 19.50 P 0.51 0.69 0.51 0.68 +0.05 41 30 30 +30
28MAY26 20.00 P 0.00 0.00 0.00 0.83 +0.06 41 0 20 0
28MAY26 21.00 P 0.00 0.00 0.00 1.22 +0.09 41 0 53 0
28MAY26 22.00 P 1.54 1.66 1.54 1.72 +0.13 42 25 113 +25
28MAY26 23.00 P 0.00 0.00 0.00 2.30 +0.13 42 0 72 0
28MAY26 24.00 P 2.92 2.92 2.88 2.96 +0.13 43 28 74 +28
28MAY26 25.00 P 0.00 0.00 0.00 3.69 +0.24 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.50 +0.27 44 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.35 +0.35 45 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.26 +0.31 47 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.20 +0.46 50 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.06 +0.22 48 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.15 +0.39 56 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.03 +0.22 54 0 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 43 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 180 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 0.00 41 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.03 0.00 41 0 97 0
29JUN26 14.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 0.00 40 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.09 0.00 40 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.13 +0.01 41 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.17 0.00 40 0 1,919 0
29JUN26 16.50 P 0.00 0.00 0.00 0.23 +0.01 40 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 3,492 0
29JUN26 17.50 P 0.00 0.00 0.00 0.39 +0.02 40 0 1,008 0
29JUN26 18.00 P 0.41 0.52 0.40 0.49 +0.02 40 35 275 +4
29JUN26 18.50 P 0.50 0.50 0.50 0.63 +0.06 41 4 215 +4
29JUN26 19.00 P 0.59 0.78 0.59 0.76 +0.06 40 7 19 -7
29JUN26 19.50 P 0.00 0.00 0.00 0.92 +0.08 40 0 336 0
29JUN26 20.00 P 0.81 0.81 0.81 1.10 +0.09 41 80 333 +80
29JUN26 21.00 P 0.00 0.00 0.00 1.52 +0.12 41 0 466 0
29JUN26 22.00 P 2.05 2.05 2.05 2.02 +0.13 41 15 95 +15
29JUN26 23.00 P 0.00 0.00 0.00 2.62 +0.16 41 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.29 +0.18 42 0 5 0
29JUN26 25.00 P 0.00 0.00 0.00 4.01 +0.29 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.79 +0.36 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.62 +0.35 44 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.46 +0.24 44 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.39 +0.27 47 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.32 +0.46 48 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.22 +0.26 49 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.20 +0.39 51 0 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 0.00 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.14 0.00 41 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 0.00 41 0 54 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 +0.01 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.30 +0.01 41 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.38 +0.01 41 0 28 0
29SEP26 16.00 P 0.00 0.00 0.00 0.46 +0.01 41 0 381 0
29SEP26 16.50 P 0.00 0.00 0.00 0.57 +0.01 41 0 587 0
29SEP26 17.00 P 0.74 0.74 0.74 0.68 +0.01 41 1 518 +1
29SEP26 17.50 P 0.00 0.00 0.00 0.82 +0.02 41 0 29 0
29SEP26 18.00 P 1.00 1.00 1.00 0.96 +0.02 41 2 184 0
29SEP26 18.50 P 0.00 0.00 0.00 1.13 +0.03 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.31 +0.03 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.50 +0.04 42 0 41 0
29SEP26 20.00 P 0.00 0.00 0.00 1.72 +0.05 42 0 3,047 0
29SEP26 21.00 P 0.00 0.00 0.00 2.19 +0.07 42 0 132 0
29SEP26 22.00 P 0.00 0.00 0.00 2.71 +0.07 42 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 3.31 +0.09 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.95 +0.10 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.64 +0.12 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.39 +0.20 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.16 +0.21 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.98 +0.23 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.83 +0.20 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.70 +0.18 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.61 +0.20 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 10.52 +0.20 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 +0.01 41 0 99 0
30DEC26 13.00 P 0.00 0.00 0.00 0.21 +0.02 41 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.27 +0.03 41 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 +0.03 41 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 +0.03 41 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.50 +0.04 41 0 53 0
30DEC26 15.50 P 0.00 0.00 0.00 0.60 +0.04 41 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.71 +0.04 41 0 16 0
30DEC26 16.50 P 0.00 0.00 0.00 0.82 +0.06 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.99 +0.06 41 0 4 0
30DEC26 17.50 P 0.00 0.00 0.00 1.13 +0.06 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.31 +0.07 41 0 4,500 0
30DEC26 18.50 P 0.00 0.00 0.00 1.49 +0.07 41 0 20 0
30DEC26 19.00 P 1.75 1.75 1.75 1.68 +0.08 41 1 1 +1
30DEC26 19.50 P 0.00 0.00 0.00 1.90 +0.09 41 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 2.12 +0.09 41 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.62 +0.12 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.15 +0.13 42 0 40 0
30DEC26 23.00 P 0.00 0.00 0.00 3.75 +0.14 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.38 +0.16 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.07 +0.17 42 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.79 +0.18 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.54 +0.18 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.34 +0.20 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.16 +0.21 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.00 +0.22 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.88 +0.22 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 10.52 -0.02 42 0 0 0
TOTAL PUT 1,223 56,339 +605
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$ 38.24
26FEB26 25.00 C 0.00 0.00 0.00 13.24 +0.26 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 12.24 +0.27 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 11.24 +0.27 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 10.26 +0.28 262 0 0 0
26FEB26 29.00 C 9.20 9.20 9.20 9.24 +0.26 0 15 15 +15
26FEB26 30.00 C 0.00 0.00 0.00 8.24 +0.13 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 7.24 +0.28 0 0 10 0
26FEB26 32.00 C 6.20 6.20 6.20 6.24 +0.26 0 2 0 -2
26FEB26 33.00 C 5.40 5.40 5.40 5.24 +0.17 0 15 292 -17
26FEB26 34.00 C 0.00 0.00 0.00 4.24 +0.26 0 0 188 0
26FEB26 35.00 C 2.81 3.50 2.81 3.24 +0.23 0 10 466 -7
26FEB26 36.00 C 1.95 2.40 1.95 2.26 +0.29 63 54 908 -24
26FEB26 37.00 C 1.29 1.51 1.08 1.24 +0.25 0 405 925 -57
26FEB26 38.00 C 0.25 0.62 0.25 0.32 +0.05 21 312 1,829 -75
26FEB26 39.00 C 0.03 0.08 0.02 0.02 -0.01 26 193 1,226 -4
26FEB26 40.00 C 0.02 0.02 0.02 0.01 0.00 45 45 359 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 85 0
26FEB26 42.00 C 0.02 0.02 0.02 0.01 0.00 83 45 144 +45
26FEB26 43.00 C 0.02 0.02 0.02 0.01 0.00 101 45 75 +30
26FEB26 44.00 C 0.02 0.02 0.02 0.01 0.00 117 30 119 +30
26FEB26 45.00 C 0.02 0.02 0.02 0.01 0.00 133 45 75 +44
26FEB26 46.00 C 0.02 0.02 0.02 0.01 0.00 149 45 130 +45
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 164 0 45 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 14.30 +0.38 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 13.28 +0.25 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 12.53 +0.49 84 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 11.29 +0.24 0 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 10.59 +0.30 75 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 9.30 +0.05 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 8.56 +0.45 59 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 7.32 +0.11 23 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 6.51 +0.44 44 0 9 0
30MAR26 33.00 C 0.00 0.00 0.00 5.29 +0.12 0 0 24 0
30MAR26 34.00 C 4.37 4.37 4.37 4.35 +0.19 20 2 87 0
30MAR26 35.00 C 3.35 3.37 3.35 3.37 +0.19 18 21 81 +16
30MAR26 36.00 C 2.50 2.50 2.50 2.56 +0.27 22 2 547 0
30MAR26 37.00 C 1.61 1.79 1.61 1.66 +0.13 18 61 432 +25
30MAR26 38.00 C 1.10 1.21 0.96 1.04 +0.07 18 279 1,440 -62
30MAR26 39.00 C 0.58 0.75 0.56 0.61 +0.05 19 141 1,028 +60
30MAR26 40.00 C 0.32 0.44 0.32 0.32 +0.02 19 148 2,763 0
30MAR26 41.00 C 0.20 0.23 0.20 0.15 +0.01 19 73 691 +52
30MAR26 42.00 C 0.13 0.13 0.12 0.06 0.00 19 80 395 +78
30MAR26 43.00 C 0.08 0.09 0.07 0.03 0.00 20 132 212 +12
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 25 0 67 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 179 0
30MAR26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 541 0
30MAR26 49.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
30MAR26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 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 13.47 +0.39 57 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.53 +0.39 57 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.37 +0.19 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.59 +0.24 51 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.38 +0.13 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.64 +0.33 44 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.41 +0.12 23 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.51 +0.23 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.30 +0.05 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.51 +0.18 20 0 108 0
29APR26 35.00 C 0.00 0.00 0.00 3.71 +0.28 22 0 96 0
29APR26 36.00 C 0.00 0.00 0.00 2.75 +0.17 18 0 148 0
29APR26 37.00 C 0.00 0.00 0.00 2.03 +0.14 19 1 54 0
29APR26 38.00 C 1.49 1.53 1.43 1.44 +0.11 19 190 509 +76
29APR26 39.00 C 1.05 1.05 1.01 0.98 +0.08 19 5 142 0
29APR26 40.00 C 0.70 0.70 0.70 0.67 +0.10 20 2 121 0
29APR26 41.00 C 0.47 0.47 0.46 0.42 +0.08 20 2 58 +1
29APR26 42.00 C 0.28 0.30 0.28 0.25 +0.05 20 4 62 +4
29APR26 43.00 C 0.21 0.21 0.21 0.14 +0.03 20 20 20 +20
29APR26 44.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 63 0
29APR26 45.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.73 +0.49 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.45 0.00 30 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.59 +0.24 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.42 +0.02 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.64 +0.25 34 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.50 +0.21 22 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.51 +0.22 19 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.67 +0.25 23 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.75 +0.25 22 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.92 +0.27 22 0 33 0
28MAY26 36.00 C 0.00 0.00 0.00 3.05 +0.19 19 0 39 0
28MAY26 37.00 C 0.00 0.00 0.00 2.36 +0.16 19 0 121 0
28MAY26 38.00 C 1.82 1.82 1.82 1.77 +0.13 19 2 24 0
28MAY26 39.00 C 1.35 1.38 1.33 1.30 +0.12 19 35 165 +2
28MAY26 40.00 C 0.90 1.05 0.90 0.94 +0.12 20 12 1,142 +2
28MAY26 41.00 C 0.70 0.70 0.70 0.66 +0.10 20 14 51 +14
28MAY26 42.00 C 0.00 0.00 0.00 0.44 +0.08 20 0 23 0
28MAY26 43.00 C 0.34 0.34 0.34 0.29 +0.06 20 5 32 0
28MAY26 44.00 C 0.28 0.28 0.28 0.18 +0.04 20 1 4 +1
28MAY26 45.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.47 -0.03 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.73 +0.49 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.62 +0.17 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.77 +0.42 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.49 +0.09 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.64 +0.25 29 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.57 +0.22 22 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.63 +0.16 22 0 17 0
29JUN26 33.00 C 0.00 0.00 0.00 5.67 +0.19 20 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.82 +0.23 21 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 3.95 +0.16 20 0 588 0
29JUN26 36.00 C 0.00 0.00 0.00 3.26 +0.27 21 0 496 0
29JUN26 37.00 C 0.00 0.00 0.00 2.54 +0.15 20 0 567 0
29JUN26 38.00 C 1.97 1.98 1.96 1.95 +0.13 20 37 2,275 +7
29JUN26 39.00 C 1.48 1.48 1.48 1.49 +0.13 20 3 583 0
29JUN26 40.00 C 1.12 1.15 1.12 1.11 +0.12 20 14 716 0
29JUN26 41.00 C 0.90 0.90 0.90 0.79 +0.09 20 553 961 +534
29JUN26 42.00 C 0.00 0.00 0.00 0.55 +0.06 20 0 535 0
29JUN26 43.00 C 0.00 0.00 0.00 0.38 +0.05 20 0 284 0
29JUN26 44.00 C 0.35 0.35 0.35 0.25 +0.03 20 30 392 +30
29JUN26 45.00 C 0.27 0.27 0.27 0.16 +0.02 20 160 250 +160
29JUN26 46.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 166 0
29JUN26 47.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 5 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 0.00 20 0 62 0
29JUN26 49.00 C 0.13 0.13 0.13 0.03 +0.01 20 25 88 -4
29JUN26 50.00 C 0.00 0.00 0.00 0.02 +0.01 21 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 27 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 13.47 -0.03 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.73 +0.31 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.62 +0.17 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.77 +0.42 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.51 +0.07 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.64 +0.18 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.61 +0.13 22 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.63 +0.10 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.75 +0.12 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.90 +0.12 20 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.19 +0.18 21 0 36 0
29SEP26 36.00 C 0.00 0.00 0.00 3.35 +0.11 19 0 41 0
29SEP26 37.00 C 0.00 0.00 0.00 2.78 +0.13 20 0 10 0
29SEP26 38.00 C 0.00 0.00 0.00 2.24 +0.10 19 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 1.81 +0.10 20 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 1.45 +0.08 20 0 41 0
29SEP26 41.00 C 0.00 0.00 0.00 1.15 +0.07 20 0 23 0
29SEP26 42.00 C 0.00 0.00 0.00 0.89 +0.06 20 0 86 0
29SEP26 43.00 C 0.00 0.00 0.00 0.68 +0.04 20 0 85 0
29SEP26 44.00 C 0.00 0.00 0.00 0.52 +0.03 20 0 110 0
29SEP26 45.00 C 0.00 0.00 0.00 0.39 +0.02 20 0 220 0
29SEP26 46.00 C 0.00 0.00 0.00 0.29 +0.01 20 0 58 0
29SEP26 47.00 C 0.00 0.00 0.00 0.22 +0.02 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 18 0
29SEP26 49.00 C 0.00 0.00 0.00 0.12 +0.01 20 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 35 0
29SEP26 52.50 C 0.00 0.00 0.00 0.04 0.00 20 0 7 0
30DEC26 25.00 C 0.00 0.00 0.00 13.47 -0.03 27 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 12.73 +0.31 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.62 +0.17 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.77 +0.27 32 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.53 +0.09 21 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.64 +0.18 23 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.61 +0.13 19 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.63 +0.10 17 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.83 +0.04 19 0 61 0
30DEC26 34.00 C 0.00 0.00 0.00 5.11 +0.21 20 0 28 0
30DEC26 35.00 C 0.00 0.00 0.00 4.45 +0.19 20 0 68 0
30DEC26 36.00 C 0.00 0.00 0.00 3.85 +0.16 20 0 373 0
30DEC26 37.00 C 0.00 0.00 0.00 3.30 +0.12 20 0 59 0
30DEC26 38.00 C 2.50 2.66 2.50 2.84 +0.12 21 4 89 -2
30DEC26 39.00 C 2.10 2.28 2.10 2.42 +0.09 21 6 88 -2
30DEC26 40.00 C 1.90 1.90 1.90 2.05 +0.08 21 3 89 -3
30DEC26 41.00 C 1.53 1.53 1.53 1.74 +0.07 21 11 20 +11
30DEC26 42.00 C 1.25 1.28 1.25 1.46 +0.06 21 6 71 +6
30DEC26 43.00 C 0.00 0.00 0.00 1.22 +0.05 21 0 96 0
30DEC26 44.00 C 0.00 0.00 0.00 1.02 +0.04 21 0 37 0
30DEC26 45.00 C 0.00 0.00 0.00 0.84 +0.03 21 0 25 0
30DEC26 46.00 C 0.00 0.00 0.00 0.70 +0.03 21 0 13 0
30DEC26 47.00 C 0.00 0.00 0.00 0.56 +0.01 21 0 0 0
TOTAL CALL 3,345 31,517 +1,061
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 270 0 30 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 220 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 195 0 80 0
26FEB26 31.00 P 0.01 0.01 0.01 0.01 0.00 171 45 64 +45
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 148 0 270 0
26FEB26 33.00 P 0.01 0.01 0.01 0.01 0.00 125 6 534 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1,387 0
26FEB26 35.00 P 0.01 0.01 0.01 0.01 0.00 80 35 3,265 -25
26FEB26 36.00 P 0.01 0.01 0.01 0.01 0.00 58 20 829 0
26FEB26 37.00 P 0.03 0.03 0.02 0.01 -0.03 35 44 706 -8
26FEB26 38.00 P 0.14 0.23 0.07 0.09 -0.23 23 526 532 +331
26FEB26 39.00 P 0.79 0.84 0.68 0.79 -0.30 30 68 121 +33
26FEB26 40.00 P 1.90 1.90 1.65 1.81 -0.27 63 50 36 +35
26FEB26 41.00 P 0.00 0.00 0.00 2.80 -0.28 84 0 15 0
26FEB26 42.00 P 0.00 0.00 0.00 3.81 -0.27 111 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 4.76 -0.32 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 5.83 -0.25 162 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 6.82 -0.26 177 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 7.83 -0.25 202 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 8.82 -0.26 215 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 10.05 -0.03 321 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 10.82 -0.26 249 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 11.81 -0.27 259 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 14.32 -0.26 305 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 124 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 201 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 142 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 234 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 155 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 38 0 115 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 34 0 173 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 262 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 806 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 882 0
30MAR26 34.00 P 0.04 0.04 0.04 0.02 -0.02 20 1 433 0
30MAR26 35.00 P 0.08 0.09 0.07 0.06 -0.04 19 39 1,186 -9
30MAR26 36.00 P 0.21 0.21 0.14 0.16 -0.08 19 252 690 +97
30MAR26 37.00 P 0.38 0.42 0.30 0.36 -0.14 19 245 529 +204
30MAR26 38.00 P 0.74 0.80 0.62 0.75 -0.18 19 169 363 +41
30MAR26 39.00 P 1.31 1.31 1.16 1.31 -0.22 20 62 187 +12
30MAR26 40.00 P 2.03 2.03 1.90 2.05 -0.23 21 60 80 +57
30MAR26 41.00 P 0.00 0.00 0.00 2.86 -0.29 20 0 17 0
30MAR26 42.00 P 0.00 0.00 0.00 3.87 -0.23 25 0 2 0
30MAR26 43.00 P 0.00 0.00 0.00 4.90 -0.18 31 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 5.86 -0.22 33 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 6.82 -0.26 35 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 7.83 -0.25 39 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 8.82 -0.26 42 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 10.05 -0.03 59 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 10.82 -0.26 48 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 11.81 -0.27 51 0 0 0
30MAR26 52.50 P 0.00 0.00 0.00 14.32 -0.26 59 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 16.76 -0.32 0 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 19.28 -0.30 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 21.76 -0.32 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 37 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 22 0 163 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 0.00 21 0 213 0
29APR26 33.00 P 0.07 0.07 0.07 0.04 -0.01 20 1 324 -1
29APR26 34.00 P 0.10 0.10 0.10 0.10 -0.02 20 10 177 -10
29APR26 35.00 P 0.18 0.18 0.17 0.19 -0.05 19 52 405 +46
29APR26 36.00 P 0.00 0.00 0.00 0.37 -0.06 19 0 140 0
29APR26 37.00 P 0.62 0.67 0.54 0.64 -0.10 19 35 92 -9
29APR26 38.00 P 1.00 1.00 0.92 1.10 -0.08 20 10 167 +2
29APR26 39.00 P 1.50 1.50 1.50 1.59 -0.18 19 5 30 0
29APR26 40.00 P 2.11 2.21 2.11 2.28 -0.20 20 20 34 +20
29APR26 41.00 P 0.00 0.00 0.00 3.07 -0.24 21 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.87 -0.28 19 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.90 -0.19 24 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.86 -0.22 26 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.82 -0.41 27 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.83 -0.49 30 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.02 -0.06 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 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 0.02 -0.01 20 0 4 0
28MAY26 32.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 8 0
28MAY26 33.00 P 0.11 0.11 0.10 0.10 -0.01 20 13 58 +13
28MAY26 34.00 P 0.20 0.20 0.20 0.19 -0.03 20 30 60 0
28MAY26 35.00 P 0.00 0.00 0.00 0.33 -0.05 19 0 80 0
28MAY26 36.00 P 0.51 0.51 0.51 0.54 -0.07 19 2 121 +2
28MAY26 37.00 P 0.85 0.85 0.81 0.87 -0.08 19 16 540 0
28MAY26 38.00 P 1.25 1.31 1.16 1.31 -0.07 20 622 600 +591
28MAY26 39.00 P 1.73 1.73 1.73 1.83 -0.14 20 4 152 +4
28MAY26 40.00 P 2.52 2.52 2.52 2.49 -0.17 20 15 32 +15
28MAY26 41.00 P 0.00 0.00 0.00 3.21 -0.10 20 0 2 0
28MAY26 42.00 P 0.00 0.00 0.00 4.05 -0.10 21 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 4.90 -0.24 21 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.87 -0.22 23 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.84 -0.39 24 0 300 0
28MAY26 46.00 P 0.00 0.00 0.00 7.99 -0.33 31 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.02 -0.06 35 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 25 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 20 0 193 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 167 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 213 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 414 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 -0.04 20 0 368 0
29JUN26 33.00 P 0.00 0.00 0.00 0.31 -0.04 20 0 335 0
29JUN26 34.00 P 0.45 0.50 0.41 0.50 -0.05 20 40 425 +25
29JUN26 35.00 P 0.00 0.00 0.00 0.75 -0.09 19 0 413 0
29JUN26 36.00 P 1.12 1.12 1.12 1.10 -0.11 19 3 416 0
29JUN26 37.00 P 1.52 1.52 1.52 1.54 -0.13 19 4 59 +4
29JUN26 38.00 P 2.11 2.11 2.00 2.08 -0.14 19 10 181 +10
29JUN26 39.00 P 0.00 0.00 0.00 2.73 -0.17 20 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 3.43 -0.19 20 0 226 0
29JUN26 41.00 P 0.00 0.00 0.00 4.14 -0.18 19 0 77 0
29JUN26 42.00 P 0.00 0.00 0.00 5.05 -0.23 20 0 84 0
29JUN26 43.00 P 0.00 0.00 0.00 6.08 +0.08 23 0 29 0
29JUN26 44.00 P 0.00 0.00 0.00 6.85 -0.04 21 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.79 -0.01 21 150 150 +110
29JUN26 46.00 P 0.00 0.00 0.00 8.71 -0.02 21 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.67 -0.04 20 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.39 -0.23 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 11.49 -0.36 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.46 -0.35 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.04 +0.01 0 0 2 0
29JUN26 55.00 P 0.00 0.00 0.00 17.43 -0.03 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.79 -0.14 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.25 -0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 7 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 11 0
29SEP26 28.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 41 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 42 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 -0.02 20 0 94 0
29SEP26 31.00 P 0.00 0.00 0.00 0.26 -0.05 19 0 197 0
29SEP26 32.00 P 0.00 0.00 0.00 0.40 -0.06 19 0 476 0
29SEP26 33.00 P 0.00 0.00 0.00 0.59 -0.08 19 0 136 0
29SEP26 34.00 P 0.72 0.72 0.72 0.83 -0.11 19 10 79 +10
29SEP26 35.00 P 0.00 0.00 0.00 1.14 -0.13 19 0 282 0
29SEP26 36.00 P 0.00 0.00 0.00 1.52 -0.16 19 0 82 0
29SEP26 37.00 P 0.00 0.00 0.00 1.96 -0.18 19 0 68 0
29SEP26 38.00 P 0.00 0.00 0.00 2.50 -0.18 19 0 70 0
29SEP26 39.00 P 0.00 0.00 0.00 3.13 -0.21 19 0 14 0
29SEP26 40.00 P 0.00 0.00 0.00 3.92 -0.03 20 0 84 0
29SEP26 41.00 P 4.44 4.44 4.44 4.56 -0.11 20 2 33 -2
29SEP26 42.00 P 0.00 0.00 0.00 5.29 -0.31 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 6.22 -0.23 21 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 7.12 -0.05 21 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.01 -0.21 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.71 -0.15 17 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.86 +0.05 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.53 -0.26 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.87 +0.02 26 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.70 -0.11 23 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.12 -0.28 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 18 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 108 0
30DEC26 28.00 P 0.00 0.00 0.00 0.19 -0.04 21 0 87 0
30DEC26 29.00 P 0.29 0.29 0.29 0.29 -0.03 22 15 80 +6
30DEC26 30.00 P 0.39 0.40 0.39 0.41 -0.04 21 2 311 +2
30DEC26 31.00 P 0.52 0.52 0.52 0.59 -0.04 22 1 125 +1
30DEC26 32.00 P 0.00 0.00 0.00 0.81 -0.06 22 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 1.07 -0.10 22 0 90 0
30DEC26 34.00 P 0.00 0.00 0.00 1.38 -0.14 22 0 257 0
30DEC26 35.00 P 0.00 0.00 0.00 1.76 -0.14 22 0 183 0
30DEC26 36.00 P 0.00 0.00 0.00 2.19 -0.18 22 0 14 0
30DEC26 37.00 P 0.00 0.00 0.00 2.67 -0.20 22 0 40 0
30DEC26 38.00 P 3.38 3.38 3.35 3.22 -0.21 22 30 87 +30
30DEC26 39.00 P 3.85 3.85 3.85 3.83 -0.23 22 2 13 +2
30DEC26 40.00 P 4.55 4.55 4.55 4.47 -0.26 22 1 10 +1
30DEC26 41.00 P 0.00 0.00 0.00 5.19 -0.26 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.93 -0.28 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.73 -0.28 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.56 -0.30 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.42 -0.31 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.32 -0.31 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.24 -0.31 25 0 0 0
TOTAL PUT 2,727 25,558 +1,685
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$ 92.30
26FEB26 60.00 C 0.00 0.00 0.00 33.04 +0.56 570 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 30.25 +0.23 469 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 27.31 +0.05 230 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 25.52 +0.76 438 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 22.47 +0.21 290 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 20.40 +0.42 341 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 17.31 +0.05 140 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 14.81 -0.22 119 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 12.31 -0.15 98 0 10 0
26FEB26 82.50 C 11.13 11.13 11.13 10.10 +0.11 158 2 165 -2
26FEB26 85.00 C 0.00 0.00 0.00 7.31 -0.17 59 0 185 0
26FEB26 87.50 C 0.00 0.00 0.00 4.81 +0.04 40 0 365 0
26FEB26 90.00 C 2.40 2.40 2.40 2.34 -0.08 30 1 199 0
26FEB26 92.50 C 0.74 0.92 0.56 0.48 -0.25 29 80 503 -46
26FEB26 95.00 C 0.11 0.11 0.05 0.03 -0.09 32 6 244 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 57 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 145 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 128 0 60 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 143 0 40 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 47.10 +0.36 146 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 45.74 +0.37 123 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 44.94 +0.56 131 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 44.17 +0.46 137 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 42.77 +0.16 114 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 40.74 +0.65 127 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 37.75 -0.19 97 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 35.19 -0.67 86 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 33.04 +0.56 94 0 15 0
30MAR26 62.50 C 0.00 0.00 0.00 30.74 +0.72 93 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 28.20 +0.53 84 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 25.52 +0.57 71 0 16 0
30MAR26 70.00 C 0.00 0.00 0.00 23.15 +0.45 68 0 8 0
30MAR26 72.50 C 0.00 0.00 0.00 20.40 +0.42 54 0 15 0
30MAR26 75.00 C 0.00 0.00 0.00 17.81 +0.27 45 0 1 0
30MAR26 77.50 C 0.00 0.00 0.00 15.47 +0.04 44 0 15 0
30MAR26 80.00 C 13.18 13.18 13.18 12.95 +0.03 37 2 48 -2
30MAR26 82.50 C 0.00 0.00 0.00 10.46 -0.01 31 0 37 0
30MAR26 85.00 C 0.00 0.00 0.00 7.96 -0.02 25 0 104 0
30MAR26 87.50 C 0.00 0.00 0.00 6.07 -0.07 26 0 140 0
30MAR26 90.00 C 4.20 4.20 4.20 4.17 -0.23 24 18 871 -18
30MAR26 92.50 C 2.61 2.80 2.61 2.78 -0.05 24 12 97 -10
30MAR26 95.00 C 2.50 2.50 1.78 1.78 -0.08 25 8 225 +2
30MAR26 97.50 C 1.22 1.22 1.22 1.08 -0.07 25 15 264 0
30MAR26 100.00 C 0.82 0.82 0.82 0.60 -0.06 25 1 139 0
30MAR26 102.50 C 0.00 0.00 0.00 0.31 -0.04 25 0 164 0
30MAR26 105.00 C 0.00 0.00 0.00 0.15 -0.03 25 0 225 0
30MAR26 107.50 C 0.00 0.00 0.00 0.07 -0.02 25 0 196 0
30MAR26 110.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 36 0
30MAR26 112.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 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 30.74 +0.72 64 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 28.42 +0.53 62 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 25.52 +0.31 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 23.15 +0.40 46 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 20.40 +0.42 35 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 17.81 -0.28 28 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 15.47 +0.04 28 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 13.01 -0.31 25 0 1 0
29APR26 82.50 C 0.00 0.00 0.00 11.07 +0.13 28 0 66 0
29APR26 85.00 C 0.00 0.00 0.00 8.77 -0.29 25 0 195 0
29APR26 87.50 C 0.00 0.00 0.00 6.73 -0.45 23 0 179 0
29APR26 90.00 C 0.00 0.00 0.00 5.27 -0.19 24 0 60 0
29APR26 92.50 C 0.00 0.00 0.00 3.96 -0.05 25 0 43 0
29APR26 95.00 C 0.00 0.00 0.00 2.87 -0.08 25 0 62 0
29APR26 97.50 C 0.00 0.00 0.00 2.05 -0.08 25 0 42 0
29APR26 100.00 C 1.66 1.66 1.66 1.44 -0.06 25 5 161 0
29APR26 102.50 C 1.11 1.11 1.09 0.95 -0.06 25 34 38 +4
29APR26 105.00 C 0.00 0.00 0.00 0.62 -0.04 25 0 35 0
29APR26 107.50 C 0.00 0.00 0.00 0.39 -0.03 25 0 25 0
29APR26 110.00 C 0.00 0.00 0.00 0.24 -0.02 25 0 45 0
29APR26 112.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 30.74 +0.54 50 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 28.42 +0.53 49 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 25.68 +0.47 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 23.15 +0.23 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 20.40 +0.25 24 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.81 -0.76 0 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 15.89 +0.33 27 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 13.15 -0.26 20 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 11.49 -0.02 25 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 9.87 +0.56 27 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 7.86 -0.27 25 0 15 0
28MAY26 90.00 C 0.00 0.00 0.00 6.15 -0.03 24 0 12 0
28MAY26 92.50 C 0.00 0.00 0.00 4.87 -0.04 25 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 3.79 -0.04 25 0 18 0
28MAY26 97.50 C 0.00 0.00 0.00 2.90 -0.04 25 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 2.18 -0.04 25 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 1.61 -0.04 25 0 55 0
28MAY26 105.00 C 0.00 0.00 0.00 1.20 -0.05 25 0 30 0
28MAY26 107.50 C 1.18 1.18 1.18 0.89 -0.03 26 15 30 -1
28MAY26 110.00 C 0.00 0.00 0.00 0.63 -0.02 26 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.43 -0.03 26 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.30 -0.02 26 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 40.74 +0.45 69 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 37.75 -0.19 42 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 35.19 -0.67 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 33.04 +0.15 49 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 30.74 +0.51 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 28.42 +0.53 48 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 25.68 +0.47 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 23.15 -0.27 35 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 21.03 +0.06 37 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 18.30 -0.27 29 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 15.89 +0.33 27 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 13.27 -0.14 21 0 102 0
29JUN26 82.50 C 0.00 0.00 0.00 11.49 -0.02 25 0 1 0
29JUN26 85.00 C 10.75 10.75 10.75 9.87 +0.48 27 2 18 +2
29JUN26 87.50 C 0.00 0.00 0.00 7.86 -0.27 25 0 4 0
29JUN26 90.00 C 0.00 0.00 0.00 6.29 -0.01 25 0 112 0
29JUN26 92.50 C 0.00 0.00 0.00 4.93 -0.02 24 0 26 0
29JUN26 95.00 C 0.00 0.00 0.00 3.79 -0.04 24 0 845 0
29JUN26 97.50 C 0.00 0.00 0.00 2.90 -0.04 24 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 2.18 -0.04 24 0 8 0
29JUN26 102.50 C 0.00 0.00 0.00 1.61 -0.04 24 0 6 0
29JUN26 105.00 C 0.00 0.00 0.00 1.20 -0.05 25 0 3 0
29JUN26 107.50 C 0.00 0.00 0.00 0.89 -0.03 25 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.63 -0.02 25 0 890 0
29JUN26 112.50 C 0.00 0.00 0.00 0.43 -0.03 25 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.30 -0.02 25 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.26 -0.60 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.04 +0.15 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 30.74 -0.09 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.42 +0.53 41 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 25.68 +0.47 34 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 23.15 -0.27 30 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 21.03 +0.06 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.30 -0.27 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 16.22 +0.31 26 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 13.80 -0.08 24 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 11.69 -0.22 23 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 10.59 +0.44 26 0 14 0
29SEP26 87.50 C 0.00 0.00 0.00 8.75 -0.13 25 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 7.59 -0.01 26 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 6.33 -0.01 26 0 6 0
29SEP26 95.00 C 0.00 0.00 0.00 5.27 -0.02 25 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 4.37 -0.02 25 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 3.58 -0.02 25 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 2.94 -0.02 25 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 2.40 -0.02 25 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.93 -0.02 25 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 1.57 -0.02 25 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 1.22 -0.01 25 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.98 -0.02 25 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.78 -0.01 25 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.74 -0.09 37 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.42 +0.46 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.68 +0.24 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.15 -0.27 27 0 18 0
30DEC26 72.50 C 0.00 0.00 0.00 21.03 -0.09 28 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 18.38 -0.50 23 0 26 0
30DEC26 77.50 C 0.00 0.00 0.00 16.36 -0.43 24 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.57 -0.43 25 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 12.69 -0.57 24 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 11.53 -0.10 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 10.25 -0.13 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 9.02 -0.07 26 0 288 0
30DEC26 92.50 C 0.00 0.00 0.00 7.84 -0.06 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 6.83 -0.07 26 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 5.89 -0.06 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 5.11 -0.07 26 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 4.38 -0.06 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 3.78 -0.06 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 3.21 -0.06 26 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.76 -0.06 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 2.26 -0.05 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.94 -0.05 25 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 1.61 -0.06 25 0 0 0
TOTAL CALL 201 8,704 -71
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 299 0 12 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 247 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 176 0 37 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 153 0 62 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 131 0 91 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 109 0 254 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 88 0 608 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 67 0 710 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 336 0
26FEB26 90.00 P 0.00 0.00 0.00 0.04 -0.12 31 0 202 0
26FEB26 92.50 P 0.45 0.71 0.30 0.71 -0.31 31 105 95 -26
26FEB26 95.00 P 0.00 0.00 0.00 2.72 -0.13 31 0 58 0
26FEB26 97.50 P 0.00 0.00 0.00 5.20 -0.05 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 7.70 -0.05 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 10.20 -0.05 0 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 12.70 -0.07 0 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 15.20 -0.05 0 0 0 0
26FEB26 110.00 P 0.00 0.00 0.00 17.70 -0.05 0 0 0 0
26FEB26 112.50 P 0.00 0.00 0.00 20.20 -0.05 0 0 0 0
26FEB26 115.00 P 0.00 0.00 0.00 22.70 -0.05 0 0 0 0
26FEB26 117.50 P 0.00 0.00 0.00 25.20 -0.05 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 0 112 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 57 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 31 0 28 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 27 0 134 0
30MAR26 77.50 P 0.00 0.00 0.00 0.03 0.00 26 0 177 0
30MAR26 80.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 273 0
30MAR26 82.50 P 0.30 0.30 0.30 0.19 -0.04 25 5 366 +5
30MAR26 85.00 P 0.46 0.52 0.46 0.46 -0.06 25 17 594 +15
30MAR26 87.50 P 0.80 1.00 0.80 0.95 -0.09 25 5 275 +5
30MAR26 90.00 P 1.31 1.70 1.28 1.69 -0.16 25 39 200 +24
30MAR26 92.50 P 0.00 0.00 0.00 2.82 -0.16 25 0 108 0
30MAR26 95.00 P 3.58 3.58 3.58 4.25 -0.26 25 20 59 +20
30MAR26 97.50 P 0.00 0.00 0.00 6.05 -0.12 25 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 8.10 0.00 25 0 6 0
30MAR26 102.50 P 0.00 0.00 0.00 10.35 +0.05 25 0 26 0
30MAR26 105.00 P 0.00 0.00 0.00 12.73 -0.07 25 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 15.20 -0.51 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 17.70 -0.05 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 20.20 -0.07 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 22.70 -0.05 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 25.20 -0.46 0 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 0.01 -0.01 25 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 49 0
29APR26 77.50 P 0.00 0.00 0.00 0.16 -0.02 25 0 86 0
29APR26 80.00 P 0.41 0.41 0.41 0.33 -0.04 25 2 108 +2
29APR26 82.50 P 0.63 0.66 0.63 0.63 -0.05 25 16 68 +15
29APR26 85.00 P 0.97 0.97 0.97 1.09 -0.08 25 15 222 +15
29APR26 87.50 P 0.00 0.00 0.00 1.74 -0.13 25 0 99 0
29APR26 90.00 P 2.55 2.69 2.55 2.63 -0.13 25 16 99 0
29APR26 92.50 P 3.86 3.86 3.86 3.76 -0.16 25 9 85 +9
29APR26 95.00 P 0.00 0.00 0.00 5.18 -0.19 25 0 47 0
29APR26 97.50 P 0.00 0.00 0.00 6.67 -0.29 24 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 8.45 -0.45 22 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 10.46 -0.69 21 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 13.37 -0.08 30 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 15.31 -0.53 25 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 18.25 +0.23 35 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 20.81 +0.54 39 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 23.23 +0.48 41 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 25.47 -0.37 39 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 0.01 -0.01 26 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 0.06 -0.01 26 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 45 0
28MAY26 77.50 P 0.00 0.00 0.00 0.42 -0.03 26 0 33 0
28MAY26 80.00 P 0.78 0.78 0.77 0.72 -0.04 26 30 31 +30
28MAY26 82.50 P 1.22 1.22 1.22 1.15 -0.05 26 1 19 0
28MAY26 85.00 P 1.76 1.76 1.76 1.75 -0.05 26 1 43 +1
28MAY26 87.50 P 0.00 0.00 0.00 2.53 -0.07 26 0 64 0
28MAY26 90.00 P 0.00 0.00 0.00 3.53 -0.08 26 0 2 0
28MAY26 92.50 P 4.82 4.82 4.82 4.75 -0.09 26 15 202 0
28MAY26 95.00 P 0.00 0.00 0.00 6.18 -0.10 26 0 8 0
28MAY26 97.50 P 0.00 0.00 0.00 7.59 -0.32 25 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 9.65 -0.09 27 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.64 -0.09 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.78 -0.09 29 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.05 -0.08 30 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.42 -0.07 32 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 20.87 -0.07 34 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.39 -0.06 37 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.96 -0.05 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 30 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 0.00 24 0 117 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 0.00 24 0 54 0
29JUN26 70.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 969 0
29JUN26 72.50 P 0.00 0.00 0.00 0.35 -0.01 24 0 62 0
29JUN26 75.00 P 0.00 0.00 0.00 0.60 -0.02 24 0 53 0
29JUN26 77.50 P 0.00 0.00 0.00 0.98 -0.03 24 0 4 0
29JUN26 80.00 P 0.00 0.00 0.00 1.47 -0.05 24 0 38 0
29JUN26 82.50 P 0.00 0.00 0.00 2.08 -0.04 23 0 91 0
29JUN26 85.00 P 0.00 0.00 0.00 2.92 -0.05 23 0 47 0
29JUN26 87.50 P 0.00 0.00 0.00 3.95 -0.06 23 0 32 0
29JUN26 90.00 P 4.60 5.00 4.60 5.18 -0.07 23 5 137 0
29JUN26 92.50 P 0.00 0.00 0.00 6.60 -0.07 23 0 58 0
29JUN26 95.00 P 0.00 0.00 0.00 8.19 -0.07 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 9.94 -0.63 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.83 -0.54 21 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.13 -0.24 23 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.93 -0.79 18 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 18.11 -0.06 10 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.35 -0.68 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 23.15 +0.02 19 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.15 +0.14 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.31 -0.05 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 0.00 25 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.17 -0.01 25 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.46 -0.01 25 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.70 -0.02 25 0 86 0
29SEP26 72.50 P 0.00 0.00 0.00 1.07 -0.03 25 0 61 0
29SEP26 75.00 P 0.00 0.00 0.00 1.50 0.00 25 0 116 0
29SEP26 77.50 P 0.00 0.00 0.00 2.00 -0.04 25 0 60 0
29SEP26 80.00 P 0.00 0.00 0.00 2.68 -0.04 24 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 3.48 -0.05 24 0 20 0
29SEP26 85.00 P 0.00 0.00 0.00 4.43 -0.05 24 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 5.55 -0.05 24 0 17 0
29SEP26 90.00 P 0.00 0.00 0.00 6.79 -0.06 24 0 35 0
29SEP26 92.50 P 0.00 0.00 0.00 8.16 -0.06 24 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 9.69 -0.06 24 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 11.34 -0.46 23 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.08 -0.06 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.99 -0.02 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.90 -0.17 22 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 18.92 -0.06 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.11 +0.01 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.71 +0.46 23 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.41 -0.06 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.25 +0.53 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.43 -0.02 25 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.64 -0.03 25 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 0.92 -0.04 25 0 159 0
30DEC26 70.00 P 0.00 0.00 0.00 1.27 -0.05 25 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 1.71 -0.05 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.27 -0.03 25 0 62 0
30DEC26 77.50 P 0.00 0.00 0.00 2.88 -0.07 25 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 3.64 -0.08 25 0 156 0
30DEC26 82.50 P 0.00 0.00 0.00 4.54 -0.09 25 0 3 0
30DEC26 85.00 P 0.00 0.00 0.00 5.54 -0.09 25 0 31 0
30DEC26 87.50 P 0.00 0.00 0.00 6.67 -0.10 25 0 27 0
30DEC26 90.00 P 0.00 0.00 0.00 7.93 -0.10 24 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 9.27 -0.11 24 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 10.78 -0.10 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 12.34 -0.10 24 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 14.49 +0.20 25 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.41 +0.34 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.32 +0.25 25 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.27 +0.15 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.57 +0.48 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.38 +0.08 25 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.63 +0.27 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.48 -0.12 22 0 0 0
TOTAL PUT 301 9,751 +115
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$ 16.40
26FEB26 9.75 C 0.00 0.00 0.00 6.65 +0.25 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 6.40 +0.25 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 5.90 +0.25 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 5.51 +0.36 514 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.90 +0.25 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.40 +0.25 0 0 50 0
26FEB26 12.50 C 0.00 0.00 0.00 3.90 +0.25 0 0 0 0
26FEB26 13.00 C 3.59 3.59 3.59 3.42 +0.27 232 3 5 0
26FEB26 13.50 C 0.00 0.00 0.00 2.90 +0.25 0 0 17 0
26FEB26 14.00 C 0.00 0.00 0.00 2.45 +0.30 203 0 10 0
26FEB26 14.50 C 0.00 0.00 0.00 1.92 +0.27 136 0 45 0
26FEB26 15.00 C 1.59 1.59 1.59 1.42 +0.27 104 2 139 -2
26FEB26 15.50 C 0.00 0.00 0.00 0.90 +0.23 0 0 78 0
26FEB26 16.00 C 0.60 0.60 0.36 0.42 +0.15 39 14 403 0
26FEB26 16.50 C 0.24 0.24 0.08 0.09 +0.02 38 209 479 -107
26FEB26 17.00 C 0.06 0.07 0.02 0.01 0.00 44 160 789 -66
26FEB26 17.50 C 0.03 0.03 0.03 0.01 0.00 70 15 1,782 0
26FEB26 18.00 C 0.02 0.02 0.02 0.01 0.00 94 30 205 -30
26FEB26 18.50 C 0.01 0.01 0.01 0.01 0.00 117 2 211 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 138 0 226 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 158 0 129 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 177 0 91 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 214 0 20 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 309 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.67 +0.24 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.53 +0.35 106 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.93 +0.25 57 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.54 +0.36 90 0 45 0
30MAR26 11.50 C 0.00 0.00 0.00 4.99 +0.34 71 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.42 +0.24 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.92 +0.27 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.51 +0.23 53 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 2.95 +0.25 33 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 2.54 +0.24 43 0 46 0
30MAR26 14.50 C 0.00 0.00 0.00 2.07 +0.23 39 0 219 0
30MAR26 15.00 C 1.78 1.78 1.78 1.60 +0.18 34 5 378 +5
30MAR26 15.50 C 0.00 0.00 0.00 1.17 +0.14 30 0 424 0
30MAR26 16.00 C 1.00 1.00 1.00 0.86 +0.14 31 8 257 -8
30MAR26 16.50 C 0.70 0.85 0.66 0.61 +0.09 32 77 308 +55
30MAR26 17.00 C 0.50 0.58 0.41 0.43 +0.09 33 55 956 +25
30MAR26 17.50 C 0.40 0.42 0.36 0.28 +0.07 33 22 233 +7
30MAR26 18.00 C 0.22 0.27 0.22 0.17 +0.04 33 270 628 +162
30MAR26 18.50 C 0.17 0.20 0.13 0.11 +0.03 34 8 303 +2
30MAR26 19.00 C 0.12 0.12 0.12 0.06 +0.02 33 4 171 +4
30MAR26 19.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 83 0
30MAR26 20.00 C 0.00 0.00 0.00 0.02 0.00 34 0 215 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 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 67 0 5 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29APR26 10.50 C 0.00 0.00 0.00 6.00 +0.32 60 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.54 +0.36 62 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.05 +0.36 57 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.49 +0.28 41 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.02 +0.33 41 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.51 +0.23 35 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.09 +0.25 38 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.60 +0.29 34 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.19 +0.24 34 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.80 +0.25 33 0 400 0
29APR26 15.50 C 0.00 0.00 0.00 1.38 +0.14 30 0 144 0
29APR26 16.00 C 1.19 1.19 1.19 1.09 +0.13 30 13 391 0
29APR26 16.50 C 0.00 0.00 0.00 0.84 +0.10 31 0 543 0
29APR26 17.00 C 0.80 0.80 0.80 0.64 +0.07 31 9 580 0
29APR26 17.50 C 0.62 0.62 0.62 0.49 +0.08 32 15 110 0
29APR26 18.00 C 0.00 0.00 0.00 0.36 +0.07 32 0 57 0
29APR26 18.50 C 0.00 0.00 0.00 0.25 +0.04 32 0 61 0
29APR26 19.00 C 0.29 0.29 0.29 0.18 +0.04 32 2 79 -2
29APR26 19.50 C 0.19 0.19 0.19 0.12 +0.02 32 10 74 +10
29APR26 20.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 42 0
29APR26 21.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 64 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.05 - 44 0 0 -
28MAY26 12.00 C 0.00 0.00 0.00 4.53 +0.26 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.05 +0.24 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.51 +0.19 24 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.15 +0.28 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.69 +0.22 31 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.31 +0.23 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.92 +0.14 31 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.55 +0.13 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.27 +0.12 30 0 500 0
28MAY26 16.50 C 0.00 0.00 0.00 1.02 +0.11 30 0 615 0
28MAY26 17.00 C 0.00 0.00 0.00 0.82 +0.08 31 0 63 0
28MAY26 17.50 C 0.00 0.00 0.00 0.65 +0.08 31 0 10 0
28MAY26 18.00 C 0.00 0.00 0.00 0.51 +0.07 31 0 80 0
28MAY26 18.50 C 0.00 0.00 0.00 0.39 +0.06 31 0 24 0
28MAY26 19.00 C 0.00 0.00 0.00 0.29 +0.05 31 0 3 0
28MAY26 19.50 C 0.00 0.00 0.00 0.22 +0.04 31 0 24 0
28MAY26 20.00 C 0.00 0.00 0.00 0.16 +0.03 31 0 15 0
28MAY26 21.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 15 0
28MAY26 22.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 0.00 31 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.72 +0.27 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.53 +0.31 52 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.00 +0.31 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.54 +0.31 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.14 +0.27 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.63 +0.36 44 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.17 +0.33 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.52 +0.15 21 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.15 +0.22 31 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 2.81 +0.22 35 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.41 +0.24 34 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.04 +0.24 33 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.71 +0.22 33 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 1.35 +0.10 30 0 23 0
29JUN26 16.50 C 0.00 0.00 0.00 1.14 +0.12 32 0 1,246 0
29JUN26 17.00 C 1.07 1.07 1.07 0.93 +0.12 32 15 1,030 0
29JUN26 17.50 C 0.00 0.00 0.00 0.74 +0.10 31 0 591 0
29JUN26 18.00 C 0.80 0.81 0.80 0.59 +0.09 32 30 419 +29
29JUN26 18.50 C 0.00 0.00 0.00 0.46 +0.07 31 0 104 0
29JUN26 19.00 C 0.00 0.00 0.00 0.35 +0.05 31 0 94 0
29JUN26 19.50 C 0.00 0.00 0.00 0.27 +0.04 31 0 95 0
29JUN26 20.00 C 0.00 0.00 0.00 0.21 +0.04 31 0 54 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 30 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 8 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 0.00 32 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29SEP26 9.75 C 0.00 0.00 0.00 6.80 +0.32 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.56 +0.32 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.00 +0.25 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.54 +0.28 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.14 +0.27 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.63 +0.28 38 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.17 +0.26 36 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.73 +0.26 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.36 +0.32 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.89 +0.17 32 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.61 +0.23 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.27 +0.20 34 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.98 +0.18 34 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.70 +0.15 33 0 3 0
29SEP26 16.50 C 0.00 0.00 0.00 1.47 +0.14 33 0 1,217 0
29SEP26 17.00 C 0.00 0.00 0.00 1.27 +0.13 33 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 1.08 +0.11 33 0 26 0
29SEP26 18.00 C 0.00 0.00 0.00 0.93 +0.11 33 0 68 0
29SEP26 18.50 C 0.00 0.00 0.00 0.78 +0.08 33 0 18 0
29SEP26 19.00 C 0.00 0.00 0.00 0.67 +0.09 33 0 25 0
29SEP26 19.50 C 0.00 0.00 0.00 0.56 +0.07 33 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.48 +0.07 33 0 14 0
29SEP26 21.00 C 0.00 0.00 0.00 0.34 +0.05 33 0 170 0
29SEP26 22.00 C 0.00 0.00 0.00 0.24 +0.04 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 +0.03 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.80 +0.32 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.56 +0.28 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.02 +0.26 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.59 +0.27 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.14 +0.26 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.72 +0.27 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.25 +0.24 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.85 +0.23 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.46 +0.20 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.10 +0.17 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.81 +0.19 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.50 +0.17 33 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.23 +0.15 33 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.98 +0.13 33 0 6 0
30DEC26 16.50 C 0.00 0.00 0.00 1.76 +0.13 33 0 18 0
30DEC26 17.00 C 0.00 0.00 0.00 1.56 +0.11 32 0 18 0
30DEC26 17.50 C 0.00 0.00 0.00 1.38 +0.11 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.21 +0.08 32 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 1.07 +0.09 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.94 +0.07 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.83 +0.07 32 0 5 0
30DEC26 20.00 C 0.00 0.00 0.00 0.72 +0.05 32 0 133 0
30DEC26 21.00 C 0.00 0.00 0.00 0.55 +0.05 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 +0.04 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.32 +0.03 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 0 0
TOTAL CALL 978 19,151 +84
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 430 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 411 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 374 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 241 0 658 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 210 0 234 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 180 0 501 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 151 0 170 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 121 0 334 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 93 0 166 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 256 0
26FEB26 16.00 P 0.03 0.03 0.03 0.03 -0.09 45 5 203 -5
26FEB26 16.50 P 0.13 0.13 0.13 0.20 -0.22 42 23 176 -10
26FEB26 17.00 P 0.00 0.00 0.00 0.62 -0.26 52 0 308 0
26FEB26 17.50 P 1.11 1.11 1.11 1.10 -0.25 0 12 87 -12
26FEB26 18.00 P 0.00 0.00 0.00 1.61 -0.29 96 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 2.11 -0.27 118 0 0 -22
26FEB26 19.00 P 0.00 0.00 0.00 2.63 -0.28 168 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.11 -0.29 161 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 3.61 -0.29 180 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 4.60 -0.30 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.60 -0.30 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.60 -0.29 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.60 -0.29 0 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 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 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 98 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 400 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 779 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 261 0
30MAR26 13.50 P 0.00 0.00 0.00 0.02 0.00 35 0 321 0
30MAR26 14.00 P 0.05 0.05 0.05 0.04 -0.01 34 2 536 -2
30MAR26 14.50 P 0.08 0.08 0.08 0.08 -0.03 33 50 237 +35
30MAR26 15.00 P 0.14 0.16 0.13 0.15 -0.05 32 180 258 +49
30MAR26 15.50 P 0.23 0.26 0.23 0.28 -0.07 33 121 364 -6
30MAR26 16.00 P 0.36 0.45 0.36 0.46 -0.10 33 23 607 -6
30MAR26 16.50 P 0.60 0.70 0.59 0.71 -0.13 34 46 255 -26
30MAR26 17.00 P 0.88 0.93 0.88 1.01 -0.16 34 20 184 -14
30MAR26 17.50 P 0.00 0.00 0.00 1.38 -0.16 35 0 140 0
30MAR26 18.00 P 0.00 0.00 0.00 1.79 -0.21 37 0 50 0
30MAR26 18.50 P 0.00 0.00 0.00 2.23 -0.15 38 0 29 0
30MAR26 19.00 P 0.00 0.00 0.00 2.71 -0.22 42 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.16 -0.25 42 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.70 -0.20 51 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.61 -0.30 44 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.64 -0.27 59 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.60 -0.31 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.65 -0.25 74 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.65 -0.24 80 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.64 -0.26 84 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.64 -0.26 90 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.60 -0.30 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 12.60 -0.30 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 0.00 34 0 3 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 15 0
29APR26 14.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 58 0
29APR26 14.50 P 0.00 0.00 0.00 0.19 -0.04 32 0 302 0
29APR26 15.00 P 0.27 0.27 0.25 0.30 -0.07 32 85 502 +33
29APR26 15.50 P 0.00 0.00 0.00 0.45 -0.09 32 0 100 0
29APR26 16.00 P 0.00 0.00 0.00 0.66 -0.10 32 0 332 0
29APR26 16.50 P 0.00 0.00 0.00 0.91 -0.12 32 0 513 0
29APR26 17.00 P 1.07 1.07 1.07 1.21 -0.15 33 4 889 +4
29APR26 17.50 P 0.00 0.00 0.00 1.55 -0.15 33 0 14 0
29APR26 18.00 P 0.00 0.00 0.00 1.88 -0.12 32 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.35 -0.12 35 0 22 0
29APR26 19.00 P 0.00 0.00 0.00 2.71 -0.29 32 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.16 -0.30 32 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.74 -0.18 41 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.62 -0.29 36 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.75 -0.16 55 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.60 -0.32 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.65 -0.25 57 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 0.18 -0.04 31 0 60 0
28MAY26 14.50 P 0.00 0.00 0.00 0.29 -0.05 31 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 0.42 -0.07 31 0 62 0
28MAY26 15.50 P 0.52 0.52 0.52 0.59 -0.08 31 11 26 +11
28MAY26 16.00 P 0.00 0.00 0.00 0.80 -0.10 31 0 515 0
28MAY26 16.50 P 0.00 0.00 0.00 1.05 -0.11 31 0 545 0
28MAY26 17.00 P 1.28 1.28 1.28 1.35 -0.13 32 13 74 +13
28MAY26 17.50 P 0.00 0.00 0.00 1.68 -0.11 32 0 61 0
28MAY26 18.00 P 0.00 0.00 0.00 2.05 -0.14 33 0 50 0
28MAY26 18.50 P 0.00 0.00 0.00 2.45 -0.14 34 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.84 -0.24 33 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.25 -0.28 33 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.74 -0.21 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.75 -0.25 42 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.76 -0.20 48 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.64 -0.28 43 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.75 -0.15 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 31 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 8 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 77 0
29JUN26 13.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 316 0
29JUN26 13.50 P 0.25 0.25 0.25 0.27 -0.04 31 15 261 0
29JUN26 14.00 P 0.34 0.34 0.34 0.38 -0.06 30 11 559 -11
29JUN26 14.50 P 0.52 0.52 0.52 0.53 -0.07 30 2 231 0
29JUN26 15.00 P 0.65 0.65 0.65 0.71 -0.09 30 2 126 0
29JUN26 15.50 P 0.00 0.00 0.00 0.93 -0.10 30 0 146 0
29JUN26 16.00 P 0.00 0.00 0.00 1.19 -0.10 30 0 232 0
29JUN26 16.50 P 0.00 0.00 0.00 1.48 -0.12 30 0 863 0
29JUN26 17.00 P 0.00 0.00 0.00 1.80 -0.12 30 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 2.22 -0.12 32 0 380 0
29JUN26 18.00 P 0.00 0.00 0.00 2.63 -0.02 34 0 153 0
29JUN26 18.50 P 0.00 0.00 0.00 2.98 -0.06 32 0 75 0
29JUN26 19.00 P 0.00 0.00 0.00 3.26 -0.23 27 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.76 -0.24 29 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.28 -0.07 33 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.10 -0.26 25 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.17 -0.13 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.11 -0.19 35 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.11 -0.12 39 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.99 -0.25 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 33 0 7 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.02 32 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.22 -0.01 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.30 -0.03 32 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.40 -0.05 32 0 71 0
29SEP26 13.50 P 0.52 0.52 0.52 0.53 -0.05 32 1 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.68 -0.06 32 0 119 0
29SEP26 14.50 P 0.00 0.00 0.00 0.86 -0.07 32 0 177 0
29SEP26 15.00 P 0.00 0.00 0.00 1.06 -0.09 31 0 4,206 0
29SEP26 15.50 P 0.00 0.00 0.00 1.30 -0.08 31 0 23 0
29SEP26 16.00 P 0.00 0.00 0.00 1.55 -0.11 31 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 1.83 -0.12 31 0 1,208 0
29SEP26 17.00 P 0.00 0.00 0.00 2.14 -0.13 31 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 2.48 -0.16 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.80 -0.14 30 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 3.16 -0.23 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.63 -0.16 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.92 -0.29 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.33 -0.30 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.26 -0.24 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.19 -0.22 30 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.11 -0.27 28 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.11 -0.21 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.02 32 0 5 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.03 32 0 16 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 -0.03 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 -0.04 31 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 -0.04 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.56 -0.05 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.70 -0.07 31 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.87 -0.08 31 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.06 -0.09 31 0 160 0
30DEC26 15.00 P 0.00 0.00 0.00 1.27 -0.11 31 0 207 0
30DEC26 15.50 P 0.00 0.00 0.00 1.51 -0.11 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.77 -0.12 31 0 130 0
30DEC26 16.50 P 0.00 0.00 0.00 2.04 -0.13 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.34 -0.15 30 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 2.67 -0.16 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.01 -0.19 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.36 -0.20 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.79 -0.16 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.15 -0.21 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.58 -0.16 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.43 -0.24 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.30 -0.22 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.20 -0.28 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.16 -0.25 31 0 0 0
TOTAL PUT 626 23,468 +31
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 82.70
26FEB26 45.00 C 0.00 0.00 0.00 37.70 +1.29 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 36.70 +1.29 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 35.70 +1.29 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 34.70 +1.29 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 33.70 +1.29 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 32.70 +1.29 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 30.20 +1.29 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.70 +1.29 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.20 +1.30 0 0 0 0
26FEB26 60.00 C 0.00 0.00 0.00 22.70 +1.29 0 0 0 0
26FEB26 62.50 C 0.00 0.00 0.00 20.20 +1.29 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 17.70 +1.29 0 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 15.21 +1.30 140 0 0 0
26FEB26 70.00 C 12.72 12.72 12.57 12.71 +1.31 117 200 719 -140
26FEB26 72.50 C 0.00 0.00 0.00 10.20 +1.29 0 0 1 0
26FEB26 75.00 C 8.58 8.58 8.58 7.71 +1.24 71 4 12 -4
26FEB26 77.50 C 5.90 5.90 5.90 5.24 +1.17 66 1 31 0
26FEB26 80.00 C 2.80 3.60 2.60 2.84 +0.64 53 89 1,841 -40
26FEB26 82.50 C 0.94 1.65 0.82 0.92 +0.09 47 1,788 1,049 -331
26FEB26 85.00 C 0.24 0.47 0.15 0.15 -0.11 48 1,761 2,932 +25
26FEB26 87.50 C 0.09 0.10 0.03 0.01 -0.05 48 306 4,430 -8
26FEB26 90.00 C 0.03 0.03 0.01 0.01 0.00 68 172 7,318 +121
26FEB26 92.50 C 0.03 0.03 0.01 0.01 0.00 87 56 2,959 +6
26FEB26 95.00 C 0.02 0.02 0.02 0.01 0.00 106 31 4,965 -10
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 123 0 5,043 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 139 0 12,534 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 155 0 5,306 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 171 0 7,551 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 186 0 9,303 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 200 0 13,529 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 214 1 2,630 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 227 0 6,745 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 241 0 2,437 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 253 3 7,524 -3
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 266 0 386 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 278 0 865 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 290 0 1,055 0
26FEB26 130.00 C 0.01 0.01 0.01 0.01 0.00 301 8 1,528 -6
26FEB26 132.50 C 0.00 0.00 0.00 0.01 0.00 312 0 523 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 323 0 668 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 334 0 1,111 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 345 0 822 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 355 0 1,068 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 365 0 1,294 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 375 0 506 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 384 0 437 0
26FEB26 152.50 C 0.00 0.00 0.00 0.01 0.00 394 0 402 0
26FEB26 155.00 C 0.00 0.00 0.00 0.01 0.00 403 0 376 0
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 412 0 134 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 421 0 696 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 430 0 161 0
26FEB26 165.00 C 0.00 0.00 0.00 0.01 0.00 439 0 44 0
26FEB26 167.50 C 0.00 0.00 0.00 0.01 0.00 447 0 81 0
26FEB26 170.00 C 0.00 0.00 0.00 0.01 0.00 455 0 100 0
26FEB26 172.50 C 0.00 0.00 0.00 0.01 0.00 463 0 38 0
26FEB26 175.00 C 0.00 0.00 0.00 0.01 0.00 471 0 370 0
26FEB26 177.50 C 0.00 0.00 0.00 0.01 0.00 479 0 6 0
26FEB26 180.00 C 0.00 0.00 0.00 0.01 0.00 487 0 1,442 0
27FEB26 57.50 C 0.00 0.00 0.00 25.21 +1.31 150 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 22.71 +1.30 129 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 20.21 +1.30 107 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 17.71 +1.29 0 0 0 0
27FEB26 67.50 C 0.00 0.00 0.00 15.21 +1.29 0 0 0 0
27FEB26 70.00 C 0.00 0.00 0.00 12.72 +1.30 89 0 0 0
27FEB26 72.50 C 0.00 0.00 0.00 10.23 +1.30 78 0 0 0
27FEB26 75.00 C 0.00 0.00 0.00 7.74 +1.19 64 0 0 0
27FEB26 77.50 C 5.13 5.32 5.13 5.31 +1.03 58 31 182 0
27FEB26 80.00 C 3.20 3.20 3.20 3.03 +0.66 50 4 7 0
27FEB26 82.50 C 1.35 1.80 1.35 1.31 +0.24 49 224 269 +9
27FEB26 85.00 C 0.40 0.69 0.39 0.40 -0.01 49 1,003 802 +50
27FEB26 87.50 C 0.18 0.22 0.14 0.09 -0.03 50 193 702 +108
27FEB26 90.00 C 0.08 0.08 0.06 0.02 -0.01 53 22 556 -7
27FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 397 0
27FEB26 95.00 C 0.01 0.01 0.01 0.01 0.00 74 60 307 0
27FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 914 0
27FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 110 0 70 0
27FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 25.21 +1.27 0 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 22.72 +1.27 0 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 20.22 +1.27 0 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 17.73 +1.28 0 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 15.25 +1.28 44 0 0 0
06MAR26 70.00 C 0.00 0.00 0.00 12.76 +1.25 43 0 0 0
06MAR26 72.50 C 0.00 0.00 0.00 10.29 +1.17 41 0 0 0
06MAR26 75.00 C 0.00 0.00 0.00 7.91 +0.94 42 0 0 0
06MAR26 77.50 C 0.00 0.00 0.00 5.78 +0.77 44 0 0 0
06MAR26 80.00 C 3.83 4.03 3.83 3.89 +0.63 44 6 34 +3
06MAR26 82.50 C 2.30 2.80 2.25 2.27 +0.17 41 71 152 +25
06MAR26 85.00 C 1.15 1.63 1.15 1.27 +0.12 42 613 451 +29
06MAR26 87.50 C 0.75 0.90 0.65 0.64 +0.01 42 338 507 +158
06MAR26 90.00 C 0.42 0.46 0.33 0.28 -0.03 42 563 692 +349
06MAR26 92.50 C 0.21 0.26 0.20 0.11 -0.03 42 44 482 +7
06MAR26 95.00 C 0.12 0.14 0.11 0.04 -0.02 42 35 259 +21
06MAR26 97.50 C 0.07 0.09 0.07 0.02 -0.01 44 13 35 +7
06MAR26 100.00 C 0.06 0.06 0.06 0.01 0.00 46 30 287 +30
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 235 0
06MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
06MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.93 +1.41 96 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.93 +1.41 93 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.94 +1.42 91 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.94 +1.41 87 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 33.95 +1.42 85 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.94 +1.41 81 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.46 +1.42 75 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.97 +1.56 69 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 25.44 +1.49 59 0 7 0
30MAR26 60.00 C 0.00 0.00 0.00 23.06 +1.52 61 0 11 0
30MAR26 62.50 C 0.00 0.00 0.00 20.57 +1.35 54 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 18.24 +1.47 54 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 15.58 +1.16 42 0 20 0
30MAR26 70.00 C 0.00 0.00 0.00 13.44 +1.04 46 0 3 0
30MAR26 72.50 C 0.00 0.00 0.00 11.27 +0.90 45 0 338 0
30MAR26 75.00 C 0.00 0.00 0.00 9.21 +0.76 43 0 58 0
30MAR26 77.50 C 7.49 7.49 7.49 7.36 +0.77 42 1 537 +1
30MAR26 80.00 C 5.88 6.21 5.71 5.76 +0.61 42 534 1,698 +470
30MAR26 82.50 C 4.49 4.75 4.40 4.40 +0.45 42 235 1,701 +61
30MAR26 85.00 C 3.28 3.67 3.25 3.25 +0.31 41 261 3,293 -13
30MAR26 87.50 C 2.45 2.75 2.39 2.42 +0.23 42 334 3,346 -53
30MAR26 90.00 C 1.69 2.02 1.69 1.76 +0.18 42 543 4,331 +6
30MAR26 92.50 C 1.18 1.46 1.18 1.23 +0.12 42 213 2,643 -14
30MAR26 95.00 C 0.84 1.10 0.84 0.84 +0.08 42 632 2,201 +87
30MAR26 97.50 C 0.72 0.80 0.70 0.56 +0.04 42 1,097 14,697 +82
30MAR26 100.00 C 0.53 0.60 0.53 0.37 +0.03 42 845 12,184 +561
30MAR26 102.50 C 0.44 0.46 0.43 0.23 +0.01 42 36 9,471 +8
30MAR26 105.00 C 0.40 0.40 0.34 0.15 +0.01 42 24 16,797 +4
30MAR26 107.50 C 0.30 0.30 0.27 0.09 0.00 42 13 2,688 -1
30MAR26 110.00 C 0.22 0.24 0.22 0.06 0.00 42 92 19,647 +7
30MAR26 112.50 C 0.20 0.20 0.20 0.04 0.00 43 6 3,380 0
30MAR26 115.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 8,339 0
30MAR26 117.50 C 0.16 0.16 0.16 0.01 -0.01 41 1 5,442 +1
30MAR26 120.00 C 0.14 0.14 0.09 0.01 0.00 43 31 11,821 -21
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 46 0 2,792 0
30MAR26 125.00 C 0.10 0.10 0.10 0.01 0.00 48 26 14,616 +26
30MAR26 127.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2,707 0
30MAR26 130.00 C 0.08 0.08 0.03 0.01 0.00 52 122 8,873 -21
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 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 57 0 1,601 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11,509 0
30MAR26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 593 0
30MAR26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 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 66 0 8,860 0
30MAR26 152.50 C 0.00 0.00 0.00 0.01 0.00 68 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 71 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 74 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 77 0 144 0
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 81 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 85 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 89 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 0.00 129 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 0.00 132 0 278 0
30MAR26 310.00 C 0.00 0.00 0.00 0.01 0.00 135 0 103 0
30MAR26 320.00 C 0.00 0.00 0.00 0.01 0.00 138 0 446 0
29APR26 45.00 C 0.00 0.00 0.00 37.93 +1.16 53 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 36.93 +1.16 48 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 35.94 +1.16 49 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 34.94 +1.15 45 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 33.95 +1.41 46 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 32.96 +1.39 46 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 30.67 +1.36 60 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.24 +1.51 57 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.82 +1.49 54 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.42 +1.48 51 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.03 +1.45 48 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.69 +1.31 46 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.42 +1.41 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.98 +1.03 39 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 11.98 +0.95 39 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 10.14 +0.86 39 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 8.56 +0.74 40 0 30 0
29APR26 80.00 C 7.11 7.11 7.11 7.05 +0.65 39 80 451 -4
29APR26 82.50 C 5.86 6.17 5.73 5.70 +0.51 39 196 1,289 +30
29APR26 85.00 C 4.69 4.83 4.45 4.57 +0.43 39 23 984 +5
29APR26 87.50 C 3.73 3.88 3.73 3.68 +0.39 39 67 1,028 +67
29APR26 90.00 C 3.07 3.07 2.90 2.92 +0.32 40 39 956 +5
29APR26 92.50 C 2.27 2.47 2.27 2.27 +0.25 40 117 883 -10
29APR26 95.00 C 1.82 2.00 1.81 1.74 +0.20 39 263 1,376 -11
29APR26 97.50 C 1.45 1.53 1.44 1.32 +0.15 39 143 2,899 -9
29APR26 100.00 C 1.13 1.27 1.13 0.99 +0.11 39 943 3,475 +184
29APR26 102.50 C 0.91 1.03 0.91 0.73 +0.08 39 1,064 7,056 +205
29APR26 105.00 C 0.81 0.83 0.75 0.54 +0.06 39 643 2,602 -475
29APR26 107.50 C 0.66 0.68 0.66 0.39 +0.04 39 29 2,158 -26
29APR26 110.00 C 0.55 0.61 0.55 0.28 +0.03 39 270 2,151 +68
29APR26 112.50 C 0.00 0.00 0.00 0.20 +0.02 39 2 1,195 0
29APR26 115.00 C 0.00 0.00 0.00 0.15 +0.02 39 0 1,863 0
29APR26 117.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 556 0
29APR26 120.00 C 0.35 0.36 0.35 0.08 +0.01 40 30 854 +25
29APR26 122.50 C 0.00 0.00 0.00 0.05 0.00 39 1 165 +1
29APR26 125.00 C 0.00 0.00 0.00 0.04 0.00 40 0 300 0
29APR26 127.50 C 0.00 0.00 0.00 0.03 0.00 40 0 178 0
29APR26 130.00 C 0.26 0.26 0.26 0.02 0.00 40 1 342 +1
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 39 0 229 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 40 0 497 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 8,643 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3,510 0
29APR26 147.50 C 0.16 0.18 0.16 0.01 0.00 46 251 687 +250
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16,539 0
28MAY26 45.00 C 0.00 0.00 0.00 38.25 +1.48 65 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 37.27 +1.44 63 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 36.31 +1.53 63 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 35.29 +1.50 60 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 34.31 +1.52 58 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 33.34 +1.51 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.77 +1.35 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.37 +1.15 48 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.98 +1.13 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.77 +1.25 47 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.45 +1.40 45 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.20 +1.14 43 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.04 +1.37 42 0 93 0
28MAY26 70.00 C 0.00 0.00 0.00 14.72 +1.00 39 0 62 0
28MAY26 72.50 C 0.00 0.00 0.00 12.84 +0.92 39 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.44 +0.87 41 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.61 +0.74 39 0 15 0
28MAY26 80.00 C 8.68 8.68 8.05 8.16 +0.66 39 150 610 +21
28MAY26 82.50 C 7.20 7.32 6.91 6.82 +0.53 39 53 1,925 0
28MAY26 85.00 C 5.76 5.93 5.61 5.72 +0.47 39 915 2,549 +899
28MAY26 87.50 C 4.85 4.98 4.67 4.82 +0.46 39 684 1,424 +659
28MAY26 90.00 C 3.90 4.20 3.90 4.02 +0.40 39 659 1,011 +432
28MAY26 92.50 C 3.38 3.38 3.28 3.29 +0.33 39 30 478 +20
28MAY26 95.00 C 2.77 2.77 2.77 2.67 +0.27 39 10 711 0
28MAY26 97.50 C 2.34 2.50 2.34 2.16 +0.23 39 6 841 +1
28MAY26 100.00 C 1.94 2.05 1.94 1.73 +0.18 39 216 1,363 +110
28MAY26 102.50 C 1.67 1.67 1.66 1.38 +0.15 39 230 569 +230
28MAY26 105.00 C 1.39 1.47 1.39 1.09 +0.12 39 201 779 +58
28MAY26 107.50 C 1.19 1.19 1.19 0.86 +0.09 39 100 630 +100
28MAY26 110.00 C 1.00 1.10 1.00 0.67 +0.07 39 1,090 2,075 +818
28MAY26 112.50 C 0.00 0.00 0.00 0.53 +0.06 39 1 277 0
28MAY26 115.00 C 0.83 0.85 0.83 0.41 +0.05 39 103 255 +32
28MAY26 117.50 C 0.73 0.73 0.73 0.32 +0.04 39 200 319 +100
28MAY26 120.00 C 0.63 0.66 0.63 0.24 +0.02 39 380 556 +380
28MAY26 122.50 C 0.56 0.56 0.56 0.19 +0.02 39 30 1,080 -30
28MAY26 125.00 C 0.52 0.52 0.52 0.14 +0.01 39 30 199 +30
28MAY26 127.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 435 0
28MAY26 130.00 C 0.46 0.46 0.43 0.09 +0.01 39 33 311 -30
28MAY26 132.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 40 0
28MAY26 135.00 C 0.00 0.00 0.00 0.05 0.00 39 0 33 0
28MAY26 137.50 C 0.00 0.00 0.00 0.04 0.00 39 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.03 0.00 39 0 30 0
28MAY26 142.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 145.00 C 0.28 0.28 0.28 0.01 0.00 37 5 45 +5
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 38 0 69 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 39 0 187 0
29JUN26 45.00 C 0.00 0.00 0.00 38.32 +1.37 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 37.50 +1.51 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.39 +1.26 53 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.43 +1.36 52 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.47 +1.36 51 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.66 +1.52 55 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 31.28 +1.51 52 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 28.92 +1.49 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 26.44 +1.31 46 0 0 0
29JUN26 60.00 C 22.88 22.88 22.88 24.31 +1.43 46 2 5 -2
29JUN26 62.50 C 0.00 0.00 0.00 22.09 +1.37 45 0 12 0
29JUN26 65.00 C 0.00 0.00 0.00 19.94 +1.31 43 0 491 0
29JUN26 67.50 C 0.00 0.00 0.00 17.88 +1.44 42 0 12 0
29JUN26 70.00 C 0.00 0.00 0.00 16.07 +1.03 43 0 2,539 0
29JUN26 72.50 C 14.13 14.13 14.13 13.83 +0.93 39 3 74 +3
29JUN26 75.00 C 0.00 0.00 0.00 12.18 +0.86 39 0 680 0
29JUN26 77.50 C 0.00 0.00 0.00 10.74 +0.77 39 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 9.33 +0.63 39 0 6,717 0
29JUN26 82.50 C 0.00 0.00 0.00 8.07 +0.61 39 0 242 0
29JUN26 85.00 C 0.00 0.00 0.00 6.96 +0.54 39 0 2,311 0
29JUN26 87.50 C 6.07 6.40 6.02 6.00 +0.48 39 1,077 1,792 +666
29JUN26 90.00 C 5.18 5.51 5.10 5.17 +0.44 40 681 1,965 +650
29JUN26 92.50 C 0.00 0.00 0.00 4.45 +0.42 40 0 594 0
29JUN26 95.00 C 4.00 4.09 4.00 3.77 +0.37 40 5 2,060 +1
29JUN26 97.50 C 3.23 3.23 3.23 3.17 +0.31 40 1 2,915 +1
29JUN26 100.00 C 2.77 3.04 2.77 2.66 +0.27 40 194 10,127 +68
29JUN26 102.50 C 0.00 0.00 0.00 2.23 +0.24 40 0 3,297 0
29JUN26 105.00 C 2.30 2.30 2.30 1.86 +0.21 40 101 14,215 -1
29JUN26 107.50 C 0.00 0.00 0.00 1.54 +0.17 39 0 2,443 0
29JUN26 110.00 C 1.66 1.74 1.66 1.28 +0.15 39 200 9,574 -100
29JUN26 112.50 C 0.00 0.00 0.00 1.05 +0.12 39 0 1,045 0
29JUN26 115.00 C 0.00 0.00 0.00 0.87 +0.10 39 0 8,277 0
29JUN26 117.50 C 1.18 1.20 1.18 0.71 +0.08 39 202 3,655 0
29JUN26 120.00 C 1.08 1.08 1.06 0.58 +0.07 39 4 6,972 0
29JUN26 122.50 C 0.00 0.00 0.00 0.48 +0.06 39 0 3,222 0
29JUN26 125.00 C 0.00 0.00 0.00 0.39 +0.05 39 0 7,261 0
29JUN26 127.50 C 0.00 0.00 0.00 0.32 +0.04 39 0 1,428 0
29JUN26 130.00 C 0.72 0.72 0.72 0.26 +0.04 39 100 12,426 -100
29JUN26 132.50 C 0.00 0.00 0.00 0.21 +0.03 39 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.17 +0.02 39 0 2,617 0
29JUN26 137.50 C 0.60 0.60 0.60 0.14 +0.02 39 2 564 0
29JUN26 140.00 C 0.00 0.00 0.00 0.11 +0.01 39 0 2,345 0
29JUN26 142.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 993 0
29JUN26 145.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 740 0
29JUN26 150.00 C 0.43 0.43 0.43 0.05 +0.01 40 20 2,897 +20
29JUN26 152.50 C 0.39 0.39 0.39 0.04 +0.01 40 30 415 +30
29JUN26 155.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 397 0
29JUN26 157.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 536 0
29JUN26 160.00 C 0.32 0.32 0.32 0.01 0.00 37 5 845 +5
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 38 0 352 0
29JUN26 165.00 C 0.28 0.28 0.28 0.01 0.00 38 5 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 39 0 841 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 353 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 41 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 244 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 377 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 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 45 0 320 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 241 0
29JUN26 195.00 C 0.00 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 47 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,284 0
29SEP26 45.00 C 0.00 0.00 0.00 39.14 +1.42 53 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.31 +1.52 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 37.27 +1.41 51 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 36.34 +1.40 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.42 +1.40 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.60 +1.50 51 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 32.34 +1.47 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.12 +1.44 47 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.97 +1.42 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.86 +1.37 45 0 35 0
29SEP26 62.50 C 0.00 0.00 0.00 23.83 +1.33 44 0 3 0
29SEP26 65.00 C 0.00 0.00 0.00 21.89 +1.30 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.01 +1.24 43 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 18.24 +1.18 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.60 +1.25 42 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 15.03 +1.11 41 0 71 0
29SEP26 77.50 C 0.00 0.00 0.00 13.38 +0.80 40 0 5 0
29SEP26 80.00 C 0.00 0.00 0.00 11.94 +0.51 39 0 3,210 0
29SEP26 82.50 C 11.04 11.04 11.04 10.97 +0.67 40 30 952 +30
29SEP26 85.00 C 9.86 9.86 9.86 9.91 +0.63 40 30 572 0
29SEP26 87.50 C 0.00 0.00 0.00 8.88 +0.50 40 0 1,508 0
29SEP26 90.00 C 8.06 8.19 7.90 8.00 +0.49 40 1,986 2,298 +1,774
29SEP26 92.50 C 0.00 0.00 0.00 7.23 +0.49 40 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 6.51 +0.48 41 0 4,060 0
29SEP26 97.50 C 0.00 0.00 0.00 5.81 +0.44 41 0 1,946 0
29SEP26 100.00 C 5.40 5.56 5.30 5.17 +0.40 40 180 6,301 +123
29SEP26 102.50 C 0.00 0.00 0.00 4.60 +0.36 40 0 2,706 0
29SEP26 105.00 C 0.00 0.00 0.00 4.09 +0.33 40 0 1,992 0
29SEP26 107.50 C 0.00 0.00 0.00 3.63 +0.30 40 0 1,374 0
29SEP26 110.00 C 0.00 0.00 0.00 3.21 +0.26 40 0 6,114 0
29SEP26 112.50 C 0.00 0.00 0.00 2.85 +0.25 40 0 514 0
29SEP26 115.00 C 0.00 0.00 0.00 2.52 +0.22 40 0 1,586 0
29SEP26 117.50 C 2.77 2.77 2.77 2.23 +0.20 40 6 820 0
29SEP26 120.00 C 2.58 2.58 2.55 1.97 +0.18 40 101 1,917 0
29SEP26 122.50 C 0.00 0.00 0.00 1.73 +0.15 40 0 935 0
29SEP26 125.00 C 0.00 0.00 0.00 1.53 +0.14 40 0 1,213 0
29SEP26 127.50 C 2.07 2.07 2.01 1.35 +0.13 40 200 326 +100
29SEP26 130.00 C 1.80 1.91 1.80 1.19 +0.11 40 269 2,435 -196
29SEP26 132.50 C 0.00 0.00 0.00 1.05 +0.10 40 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.92 +0.09 40 0 248 0
29SEP26 137.50 C 0.00 0.00 0.00 0.81 +0.08 40 0 133 0
29SEP26 140.00 C 1.34 1.34 1.34 0.71 +0.07 40 2 622 +2
29SEP26 142.50 C 0.00 0.00 0.00 0.63 +0.07 40 0 174 0
29SEP26 145.00 C 1.18 1.18 1.18 0.55 +0.06 40 15 265 +15
29SEP26 147.50 C 0.00 0.00 0.00 0.48 +0.05 40 0 225 0
29SEP26 150.00 C 0.00 0.00 0.00 0.42 +0.04 40 0 376 0
29SEP26 152.50 C 0.00 0.00 0.00 0.37 +0.04 40 0 180 0
29SEP26 155.00 C 0.97 0.97 0.97 0.33 +0.04 40 100 127 +59
29SEP26 157.50 C 0.96 0.96 0.96 0.29 +0.03 40 10 1,129 -10
29SEP26 160.00 C 0.00 0.00 0.00 0.25 +0.02 40 0 356 0
30DEC26 45.00 C 0.00 0.00 0.00 40.05 +1.54 52 0 15,002 0
30DEC26 46.00 C 0.00 0.00 0.00 39.17 +1.53 52 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.12 +1.37 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.23 +1.36 49 0 0 0
30DEC26 49.00 C 36.44 36.86 36.44 36.34 +1.34 48 61 61 +61
30DEC26 50.00 C 0.00 0.00 0.00 35.47 +1.34 48 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.40 +1.39 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.31 +1.37 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.32 +1.39 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.31 +1.14 44 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 25.44 +1.31 44 0 1 0
30DEC26 65.00 C 0.00 0.00 0.00 23.62 +1.27 43 0 10 0
30DEC26 67.50 C 0.00 0.00 0.00 21.82 +1.19 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.20 +1.16 42 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 18.65 +1.13 42 0 34 0
30DEC26 75.00 C 17.20 17.20 17.18 17.15 +1.06 41 4 18 +4
30DEC26 77.50 C 0.00 0.00 0.00 15.68 +0.88 41 0 6 0
30DEC26 80.00 C 0.00 0.00 0.00 14.68 +0.65 41 0 864 0
30DEC26 82.50 C 13.62 13.78 13.58 13.24 +0.63 40 224 1,427 +203
30DEC26 85.00 C 12.53 12.72 12.12 12.12 +0.54 40 263 2,249 +206
30DEC26 87.50 C 11.35 11.40 11.18 11.22 +0.56 40 13 68 +8
30DEC26 90.00 C 10.34 10.68 10.34 10.31 +0.50 40 10 1,522 +5
30DEC26 92.50 C 0.00 0.00 0.00 9.49 +0.47 41 0 212 0
30DEC26 95.00 C 8.80 9.10 8.80 8.73 +0.41 41 5 1,231 +2
30DEC26 97.50 C 8.32 8.32 8.32 7.98 +0.37 41 1 1,046 +1
30DEC26 100.00 C 7.45 7.74 7.45 7.29 +0.34 41 25 3,052 +4
30DEC26 102.50 C 7.20 7.20 7.20 6.65 +0.30 41 30 521 +3
30DEC26 105.00 C 0.00 0.00 0.00 6.07 +0.28 40 0 1,033 0
30DEC26 107.50 C 0.00 0.00 0.00 5.54 +0.26 40 0 174 0
30DEC26 110.00 C 0.00 0.00 0.00 5.05 +0.23 40 0 650 0
30DEC26 112.50 C 0.00 0.00 0.00 4.60 +0.21 40 0 83 0
30DEC26 115.00 C 0.00 0.00 0.00 4.19 +0.19 40 0 316 0
30DEC26 117.50 C 0.00 0.00 0.00 3.81 +0.17 40 0 279 0
30DEC26 120.00 C 0.00 0.00 0.00 3.47 +0.15 40 0 531 0
30DEC26 122.50 C 3.87 3.87 3.80 3.16 +0.14 40 5 374 +1
30DEC26 125.00 C 0.00 0.00 0.00 2.87 +0.12 40 0 502 0
30DEC26 127.50 C 3.37 3.37 3.37 2.61 +0.11 40 1 346 0
30DEC26 130.00 C 0.00 0.00 0.00 2.37 +0.10 40 0 545 0
30DEC26 132.50 C 2.96 2.96 2.96 2.16 +0.09 40 1 364 0
30DEC26 135.00 C 0.00 0.00 0.00 1.96 +0.08 40 0 165 0
30DEC26 137.50 C 0.00 0.00 0.00 1.78 +0.07 40 0 175 0
30DEC26 140.00 C 0.00 0.00 0.00 1.62 +0.06 40 0 115 0
30DEC26 142.50 C 0.00 0.00 0.00 1.47 +0.05 40 0 254 0
30DEC26 145.00 C 0.00 0.00 0.00 1.34 +0.05 40 0 139 0
30DEC26 147.50 C 2.06 2.06 2.06 1.22 +0.05 40 1 72 0
30DEC26 150.00 C 1.91 2.06 1.91 1.10 +0.04 40 6 554 +2
30DEC26 152.50 C 1.83 1.95 1.83 1.00 +0.03 40 10 576 +5
30DEC26 155.00 C 0.00 0.00 0.00 0.91 +0.03 40 0 389 0
30DEC26 157.50 C 1.71 1.71 1.71 0.83 +0.03 40 6 298 0
30DEC26 160.00 C 1.62 1.62 1.62 0.75 +0.02 40 2 510 0
TOTAL CALL 28,233 683,161 +9,374
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 418 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 403 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 389 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 362 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 349 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 204 0 224 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 178 0 394 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 152 0 726 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 127 0 1,224 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 103 0 919 0
26FEB26 75.00 P 0.05 0.05 0.03 0.01 -0.02 79 30 1,812 -5
26FEB26 77.50 P 0.10 0.10 0.05 0.01 -0.17 55 40 1,220 -31
26FEB26 80.00 P 0.74 0.74 0.12 0.09 -0.65 48 642 3,104 -1
26FEB26 82.50 P 1.11 1.20 0.50 0.75 -1.26 49 2,599 2,453 +597
26FEB26 85.00 P 2.90 2.90 1.95 2.51 -1.39 54 568 4,537 -162
26FEB26 87.50 P 5.00 5.00 4.00 4.85 -1.36 64 344 9,459 -70
26FEB26 90.00 P 7.45 7.59 6.42 7.46 -1.24 111 820 16,081 -76
26FEB26 92.50 P 10.89 10.89 9.06 9.80 -1.30 0 71 6,529 -187
26FEB26 95.00 P 12.40 12.60 11.80 12.30 -1.40 0 603 1,310 -6,252
26FEB26 97.50 P 14.77 14.97 13.90 14.85 -1.29 154 53 4,954 -3,271
26FEB26 100.00 P 17.46 17.55 16.51 17.30 -1.35 0 589 1,741 -6,799
26FEB26 102.50 P 19.90 19.90 19.08 19.83 -1.27 180 127 1,065 -1,012
26FEB26 105.00 P 21.64 21.64 21.64 22.30 -1.35 0 89 2,405 0
26FEB26 107.50 P 0.00 0.00 0.00 24.82 -1.54 206 0 496 0
26FEB26 110.00 P 0.00 0.00 0.00 27.32 -1.28 221 0 36 0
26FEB26 112.50 P 29.54 29.54 29.54 29.81 -1.34 222 30 250 0
26FEB26 115.00 P 0.00 0.00 0.00 32.31 -1.36 236 0 60 0
26FEB26 117.50 P 0.00 0.00 0.00 34.81 -1.36 249 0 0 0
26FEB26 120.00 P 37.21 37.21 37.21 37.31 -1.29 263 10 120 0
26FEB26 122.50 P 0.00 0.00 0.00 39.81 -1.29 275 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 42.31 -1.32 288 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 44.81 -1.36 301 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 47.31 -1.38 313 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 49.81 -1.38 325 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 52.31 -1.38 336 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 54.81 -1.38 348 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 57.31 -1.29 359 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 59.81 -1.38 370 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 62.30 -1.39 0 0 0 0
26FEB26 147.50 P 64.76 64.76 64.76 64.80 -1.39 0 30 0 0
26FEB26 150.00 P 0.00 0.00 0.00 67.30 -1.39 0 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 69.80 -1.39 0 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 72.30 -1.39 0 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 74.80 -1.39 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 77.30 -1.39 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 79.80 -1.39 0 0 0 0
26FEB26 165.00 P 0.00 0.00 0.00 82.30 -1.39 0 0 0 0
26FEB26 167.50 P 0.00 0.00 0.00 84.80 -1.30 0 0 0 0
26FEB26 170.00 P 0.00 0.00 0.00 87.30 -1.38 0 0 0 0
26FEB26 172.50 P 0.00 0.00 0.00 89.80 -1.38 0 0 0 0
26FEB26 175.00 P 0.00 0.00 0.00 92.30 -1.38 0 0 0 0
26FEB26 177.50 P 0.00 0.00 0.00 94.80 -1.31 0 0 0 0
26FEB26 180.00 P 0.00 0.00 0.00 97.30 -1.38 0 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
27FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
27FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
27FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
27FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 73 0 260 0
27FEB26 75.00 P 0.06 0.06 0.06 0.01 -0.06 56 11 329 -11
27FEB26 77.50 P 0.18 0.19 0.15 0.05 -0.26 50 227 495 +19
27FEB26 80.00 P 0.58 0.58 0.27 0.31 -0.65 50 217 250 -1
27FEB26 82.50 P 1.49 1.49 0.81 1.13 -1.01 50 453 1,120 +62
27FEB26 85.00 P 3.38 3.38 2.30 2.70 -1.40 49 17 173 -17
27FEB26 87.50 P 4.68 4.68 4.66 4.92 -1.29 54 33 114 +33
27FEB26 90.00 P 7.01 7.01 7.01 7.46 -1.30 79 2 29 0
27FEB26 92.50 P 0.00 0.00 0.00 9.84 -1.32 77 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 12.31 -1.39 79 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 14.85 -1.35 110 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 17.33 -1.34 117 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 19.83 -1.37 129 0 0 0
27FEB26 105.00 P 0.00 0.00 0.00 22.31 -1.36 128 0 0 0
27FEB26 107.50 P 0.00 0.00 0.00 24.83 -1.53 153 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 0.00 77 0 0 0
06MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 110 0
06MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
06MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 10 0
06MAR26 70.00 P 0.00 0.00 0.00 0.01 -0.05 42 0 63 0
06MAR26 72.50 P 0.13 0.13 0.13 0.05 -0.12 43 14 236 +14
06MAR26 75.00 P 0.39 0.39 0.25 0.16 -0.29 42 127 277 +3
06MAR26 77.50 P 0.80 0.80 0.48 0.45 -0.54 42 398 325 +191
06MAR26 80.00 P 1.44 1.44 0.90 1.07 -0.74 42 303 544 +16
06MAR26 82.50 P 2.60 2.60 1.84 2.07 -0.97 42 25 618 +2
06MAR26 85.00 P 3.56 3.58 3.53 3.52 -1.13 42 51 208 +31
06MAR26 87.50 P 5.75 5.75 5.15 5.41 -1.31 43 10 49 +6
06MAR26 90.00 P 7.80 7.80 7.80 7.53 -1.33 41 5 14 0
06MAR26 92.50 P 0.00 0.00 0.00 9.87 -1.33 41 0 6 0
06MAR26 95.00 P 0.00 0.00 0.00 12.31 -1.39 41 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 14.85 -1.35 54 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 17.33 -1.34 58 0 6 0
06MAR26 102.50 P 0.00 0.00 0.00 19.83 -1.54 65 0 0 0
06MAR26 105.00 P 0.00 0.00 0.00 22.36 -1.51 76 0 0 0
06MAR26 107.50 P 0.00 0.00 0.00 24.86 -1.51 82 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 219 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 200 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 511 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 563 0
30MAR26 60.00 P 0.14 0.14 0.14 0.02 -0.02 43 10 1,415 0
30MAR26 62.50 P 0.23 0.23 0.19 0.04 -0.04 42 19 344 +6
30MAR26 65.00 P 0.33 0.35 0.28 0.10 -0.08 42 63 987 +63
30MAR26 67.50 P 0.47 0.47 0.40 0.21 -0.14 42 162 1,484 -40
30MAR26 70.00 P 0.69 0.69 0.56 0.42 -0.22 42 312 4,749 +67
30MAR26 72.50 P 0.98 1.01 0.82 0.75 -0.33 42 252 3,435 +39
30MAR26 75.00 P 1.50 1.52 1.23 1.26 -0.44 42 1,117 10,094 +9
30MAR26 77.50 P 2.10 2.14 1.81 1.96 -0.60 42 528 5,849 +138
30MAR26 80.00 P 3.24 3.24 2.63 2.81 -0.76 41 786 13,754 +456
30MAR26 82.50 P 4.20 4.26 3.68 3.96 -0.89 41 198 6,340 -4
30MAR26 85.00 P 6.16 6.22 5.04 5.38 -0.97 42 310 24,094 -181
30MAR26 87.50 P 6.75 7.08 6.50 7.03 -1.05 42 36 4,591 +3
30MAR26 90.00 P 8.75 9.00 8.21 9.00 -0.93 44 49 25,532 +11
30MAR26 92.50 P 11.20 11.20 10.38 10.91 -1.19 43 22 4,936 +9
30MAR26 95.00 P 12.78 13.00 12.78 13.07 -1.19 44 25 20,638 +15
30MAR26 97.50 P 14.94 15.26 14.92 15.63 -0.97 50 84 9,334 -58
30MAR26 100.00 P 17.87 17.87 16.90 17.51 -1.45 42 638 21,872 -510
30MAR26 102.50 P 20.10 20.18 19.91 20.18 -1.19 51 224 6,756 +50
30MAR26 105.00 P 22.32 23.25 22.32 22.42 -1.50 46 46 22,306 -17
30MAR26 107.50 P 0.00 0.00 0.00 24.86 -1.53 47 0 938 0
30MAR26 110.00 P 27.04 28.17 27.04 27.32 -1.54 47 55 12,330 0
30MAR26 112.50 P 0.00 0.00 0.00 29.81 -1.34 49 0 1,343 0
30MAR26 115.00 P 32.98 32.98 32.16 32.33 -1.34 54 32 3,154 0
30MAR26 117.50 P 0.00 0.00 0.00 34.81 -1.36 55 0 1,479 0
30MAR26 120.00 P 37.41 37.41 37.01 37.31 -1.35 57 322 3,782 -20
30MAR26 122.50 P 0.00 0.00 0.00 39.81 -1.43 60 0 1,290 -1,896
30MAR26 125.00 P 41.55 42.40 41.52 42.31 -1.33 63 616 536 -273
30MAR26 127.50 P 0.00 0.00 0.00 45.23 -1.44 89 0 661 -904
30MAR26 130.00 P 0.00 0.00 0.00 47.31 -1.38 68 0 6,401 0
30MAR26 132.50 P 0.00 0.00 0.00 49.81 -1.55 71 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 52.31 -1.55 73 0 227 0
30MAR26 137.50 P 0.00 0.00 0.00 54.81 -1.38 76 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 57.31 -1.55 78 0 191 0
30MAR26 142.50 P 0.00 0.00 0.00 59.81 -1.38 80 0 40 0
30MAR26 145.00 P 0.00 0.00 0.00 62.31 -1.38 82 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 64.80 -1.39 0 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 67.30 -1.56 0 0 135 0
30MAR26 152.50 P 0.00 0.00 0.00 69.80 -1.39 0 0 17 0
30MAR26 155.00 P 0.00 0.00 0.00 72.32 -1.54 93 0 0 0
30MAR26 157.50 P 0.00 0.00 0.00 74.82 -1.54 95 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 77.30 -1.56 0 0 20 0
30MAR26 162.50 P 0.00 0.00 0.00 79.80 -1.56 0 0 0 0
30MAR26 165.00 P 0.00 0.00 0.00 82.31 -1.55 99 0 0 0
30MAR26 167.50 P 0.00 0.00 0.00 84.80 -1.37 0 0 0 0
30MAR26 170.00 P 0.00 0.00 0.00 87.30 -1.38 0 0 0 0
30MAR26 172.50 P 0.00 0.00 0.00 89.80 -1.38 0 0 17 0
30MAR26 175.00 P 0.00 0.00 0.00 92.30 -1.56 0 0 0 0
30MAR26 177.50 P 0.00 0.00 0.00 94.82 -1.29 110 0 15 0
30MAR26 180.00 P 0.00 0.00 0.00 97.30 -1.38 0 0 0 0
30MAR26 182.50 P 0.00 0.00 0.00 99.80 -1.34 0 0 15 0
30MAR26 185.00 P 0.00 0.00 0.00 102.30 -1.30 0 0 97 0
30MAR26 187.50 P 0.00 0.00 0.00 104.80 -1.57 0 0 0 0
30MAR26 190.00 P 0.00 0.00 0.00 107.30 -1.34 0 0 40 0
30MAR26 192.50 P 0.00 0.00 0.00 109.80 -1.57 0 0 0 0
30MAR26 195.00 P 0.00 0.00 0.00 112.30 -1.57 0 0 0 0
30MAR26 197.50 P 0.00 0.00 0.00 114.80 -1.34 0 0 0 0
30MAR26 200.00 P 0.00 0.00 0.00 117.30 -1.36 0 0 0 0
30MAR26 205.00 P 0.00 0.00 0.00 122.32 -1.54 129 0 0 0
30MAR26 210.00 P 0.00 0.00 0.00 127.30 -1.56 0 0 0 0
30MAR26 215.00 P 0.00 0.00 0.00 132.30 -1.56 0 0 0 0
30MAR26 220.00 P 0.00 0.00 0.00 137.30 -1.34 0 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 142.30 -1.55 0 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 147.30 -1.34 0 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 152.30 -1.56 0 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 157.30 -1.55 0 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 162.30 -1.56 0 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 167.30 -1.56 0 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 172.30 -1.56 0 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 177.30 -1.56 0 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 182.30 -1.30 0 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 187.30 -1.56 0 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 192.30 -1.56 0 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 197.30 -1.56 0 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 202.30 -1.56 0 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 207.30 -1.53 0 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 212.30 -1.56 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 217.30 -1.55 0 0 0 0
30MAR26 310.00 P 0.00 0.00 0.00 227.30 -1.56 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 237.30 -1.56 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 4 0
29APR26 55.00 P 0.18 0.18 0.18 0.03 -0.01 41 20 24 +20
29APR26 57.50 P 0.00 0.00 0.00 0.05 -0.03 39 0 82 0
29APR26 60.00 P 0.31 0.31 0.31 0.10 -0.05 39 10 217 +10
29APR26 62.50 P 0.00 0.00 0.00 0.20 -0.08 39 0 349 0
29APR26 65.00 P 0.00 0.00 0.00 0.36 -0.13 39 0 212 0
29APR26 67.50 P 0.00 0.00 0.00 0.61 -0.20 39 0 654 0
29APR26 70.00 P 1.21 1.21 1.10 0.97 -0.28 39 101 953 +23
29APR26 72.50 P 1.50 1.57 1.50 1.47 -0.37 39 206 1,515 +100
29APR26 75.00 P 2.58 2.58 2.18 2.14 -0.44 40 23 3,693 +1
29APR26 77.50 P 3.09 3.09 2.84 2.93 -0.57 39 213 1,000 +69
29APR26 80.00 P 3.91 3.91 3.75 3.89 -0.69 39 144 13,315 +106
29APR26 82.50 P 5.24 5.24 4.86 5.09 -0.76 39 111 2,925 -81
29APR26 85.00 P 7.00 7.00 6.17 6.47 -0.88 39 223 3,341 -50
29APR26 87.50 P 8.01 8.01 7.81 8.05 -0.95 39 55 3,797 -35
29APR26 90.00 P 9.30 9.52 9.30 9.79 -1.11 39 24 4,073 +15
29APR26 92.50 P 11.30 11.30 11.30 11.64 -1.06 39 3 3,639 +3
29APR26 95.00 P 14.75 14.75 14.75 13.63 -1.12 39 1 6,792 -1
29APR26 97.50 P 0.00 0.00 0.00 15.95 -1.21 41 0 4,164 0
29APR26 100.00 P 18.00 18.01 18.00 18.15 -0.95 42 40 734 -2
29APR26 102.50 P 0.00 0.00 0.00 20.34 -1.46 41 0 297 0
29APR26 105.00 P 0.00 0.00 0.00 22.66 -1.49 41 0 149 0
29APR26 107.50 P 0.00 0.00 0.00 25.03 -1.51 42 0 29 0
29APR26 110.00 P 0.00 0.00 0.00 27.41 -1.53 41 10 149 0
29APR26 112.50 P 0.00 0.00 0.00 29.83 -1.55 40 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.33 -1.55 43 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 34.81 -1.36 43 0 97 0
29APR26 120.00 P 37.45 37.45 37.45 37.40 -1.26 51 10 26 +10
29APR26 122.50 P 0.00 0.00 0.00 39.90 -1.34 53 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 42.40 -1.26 55 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 45.23 -1.44 67 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 47.40 -1.47 59 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 49.90 -1.46 61 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 52.40 -1.46 63 0 1 0
29APR26 137.50 P 0.00 0.00 0.00 54.90 -1.29 65 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 57.40 -1.47 67 0 28 0
29APR26 142.50 P 0.00 0.00 0.00 59.90 -1.47 69 0 0 -5
29APR26 145.00 P 0.00 0.00 0.00 62.40 -1.29 71 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 64.90 -1.29 73 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 67.40 -1.47 75 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28MAY26 47.00 P 0.12 0.12 0.12 0.01 0.00 41 5 5 +5
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 12 0
28MAY26 52.50 P 0.25 0.25 0.25 0.04 -0.02 39 3 14 +3
28MAY26 55.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 0.16 -0.05 39 0 65 0
28MAY26 60.00 P 0.00 0.00 0.00 0.27 -0.09 39 0 150 0
28MAY26 62.50 P 0.00 0.00 0.00 0.46 -0.13 39 0 143 0
28MAY26 65.00 P 1.01 1.01 1.01 0.72 -0.18 39 30 1,051 0
28MAY26 67.50 P 1.29 1.29 1.29 1.09 -0.24 39 30 657 0
28MAY26 70.00 P 1.77 1.77 1.77 1.58 -0.31 39 1 822 -1
28MAY26 72.50 P 0.00 0.00 0.00 2.21 -0.38 39 0 1,505 0
28MAY26 75.00 P 3.01 3.10 2.84 2.95 -0.47 39 296 1,653 +146
28MAY26 77.50 P 3.89 3.98 3.62 3.84 -0.51 39 435 2,450 +277
28MAY26 80.00 P 4.93 4.98 4.84 4.84 -0.66 38 423 5,898 +271
28MAY26 82.50 P 6.15 6.31 5.85 6.09 -0.71 39 1,461 1,761 +626
28MAY26 85.00 P 7.58 7.58 7.13 7.49 -0.76 39 58 3,061 +36
28MAY26 87.50 P 8.91 9.00 8.71 9.02 -0.77 39 44 1,816 -18
28MAY26 90.00 P 10.65 10.65 10.22 10.69 -0.97 39 29 1,131 -5
28MAY26 92.50 P 12.47 12.53 12.20 12.55 -0.89 39 117 897 -100
28MAY26 95.00 P 0.00 0.00 0.00 14.34 -0.80 38 0 591 0
28MAY26 97.50 P 16.00 16.00 16.00 16.26 -1.57 38 2 167 +2
28MAY26 100.00 P 18.70 18.70 18.70 18.15 -1.85 36 2 71 0
28MAY26 102.50 P 0.00 0.00 0.00 20.85 -1.39 41 0 145 0
28MAY26 105.00 P 0.00 0.00 0.00 23.09 -1.42 41 0 66 0
28MAY26 107.50 P 0.00 0.00 0.00 25.38 -1.25 41 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.71 -1.46 41 10 70 +10
28MAY26 112.50 P 0.00 0.00 0.00 30.06 -1.48 41 0 5 0
28MAY26 115.00 P 0.00 0.00 0.00 32.44 -1.50 41 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 34.84 -1.33 40 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 37.40 -1.47 44 0 7 0
28MAY26 122.50 P 0.00 0.00 0.00 39.90 -1.47 46 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 42.40 -1.34 48 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 45.23 -1.44 57 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 47.40 -1.47 51 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 49.90 -1.46 53 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 52.40 -1.47 55 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 54.90 -1.29 57 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 57.40 -1.47 58 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 59.90 -1.47 60 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 62.40 -1.29 62 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 64.90 -1.29 63 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 67.40 -1.47 65 0 0 0
29JUN26 45.00 P 0.20 0.20 0.20 0.01 -0.01 37 2 159 +2
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 3 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 3 0
29JUN26 49.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 -0.02 39 0 109 0
29JUN26 52.50 P 0.00 0.00 0.00 0.13 -0.03 39 0 10 0
29JUN26 55.00 P 0.00 0.00 0.00 0.22 -0.05 39 0 27 0
29JUN26 57.50 P 0.00 0.00 0.00 0.36 -0.08 39 0 9 0
29JUN26 60.00 P 0.50 0.50 0.50 0.56 -0.12 39 1 1,114 +1
29JUN26 62.50 P 1.19 1.19 1.12 0.85 -0.16 40 7 300 +1
29JUN26 65.00 P 1.51 1.51 1.45 1.23 -0.19 40 46 1,547 +30
29JUN26 67.50 P 1.95 1.95 1.90 1.72 -0.23 40 110 7,276 +10
29JUN26 70.00 P 2.53 2.53 2.40 2.32 -0.31 40 51 3,654 -19
29JUN26 72.50 P 3.13 3.13 3.13 3.04 -0.39 40 10 1,711 0
29JUN26 75.00 P 3.92 4.00 3.85 3.87 -0.42 40 334 13,022 +146
29JUN26 77.50 P 4.77 4.94 4.68 4.80 -0.52 39 203 2,465 +163
29JUN26 80.00 P 5.90 5.92 5.57 5.90 -0.56 39 589 19,862 +520
29JUN26 82.50 P 7.19 7.33 6.75 7.11 -0.67 39 1,341 4,593 +864
29JUN26 85.00 P 8.36 8.51 8.13 8.51 -0.72 39 114 5,329 -9
29JUN26 87.50 P 0.00 0.00 0.00 10.03 -0.80 39 0 2,458 0
29JUN26 90.00 P 11.52 11.52 11.52 11.69 -0.86 39 1 8,439 0
29JUN26 92.50 P 0.00 0.00 0.00 13.47 -0.91 40 0 4,167 0
29JUN26 95.00 P 16.00 16.00 14.94 14.98 -1.55 38 117 15,728 -48
29JUN26 97.50 P 0.00 0.00 0.00 17.39 -1.15 41 0 7,458 0
29JUN26 100.00 P 0.00 0.00 0.00 19.43 -1.20 41 0 15,274 0
29JUN26 102.50 P 0.00 0.00 0.00 21.47 -1.12 41 0 5,163 0
29JUN26 105.00 P 0.00 0.00 0.00 23.71 -1.26 42 0 18,580 0
29JUN26 107.50 P 0.00 0.00 0.00 25.85 -1.28 41 0 3,625 0
29JUN26 110.00 P 0.00 0.00 0.00 28.17 -1.29 42 0 10,819 0
29JUN26 112.50 P 0.00 0.00 0.00 30.39 -1.41 41 0 1,164 0
29JUN26 115.00 P 0.00 0.00 0.00 32.77 -1.38 42 0 10,067 0
29JUN26 117.50 P 0.00 0.00 0.00 35.05 -1.47 41 0 656 0
29JUN26 120.00 P 0.00 0.00 0.00 37.94 -1.36 48 0 5,857 0
29JUN26 122.50 P 0.00 0.00 0.00 39.90 -1.47 41 0 1,084 0
29JUN26 125.00 P 0.00 0.00 0.00 42.40 -1.34 43 0 5,548 0
29JUN26 127.50 P 0.00 0.00 0.00 45.23 -1.44 51 0 1,025 0
29JUN26 130.00 P 0.00 0.00 0.00 47.40 -1.47 46 0 447 0
29JUN26 132.50 P 0.00 0.00 0.00 49.90 -1.46 48 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 52.40 -1.47 49 0 1,917 0
29JUN26 137.50 P 0.00 0.00 0.00 54.90 -1.46 51 0 294 0
29JUN26 140.00 P 0.00 0.00 0.00 57.40 -1.47 52 0 827 0
29JUN26 142.50 P 0.00 0.00 0.00 59.90 -1.47 54 0 9 0
29JUN26 145.00 P 0.00 0.00 0.00 62.40 -1.46 55 0 952 0
29JUN26 147.50 P 0.00 0.00 0.00 64.90 -1.45 56 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 67.40 -1.47 58 0 2,407 0
29JUN26 152.50 P 0.00 0.00 0.00 69.80 -1.56 0 0 236 0
29JUN26 155.00 P 0.00 0.00 0.00 72.32 -1.54 57 0 0 -41
29JUN26 157.50 P 0.00 0.00 0.00 74.82 -1.54 58 0 0 -7
29JUN26 160.00 P 0.00 0.00 0.00 77.30 -1.56 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 79.80 -1.56 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 82.31 -1.55 61 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 84.80 -1.55 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 87.30 -1.55 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 89.80 -1.55 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 92.30 -1.56 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 94.82 -1.53 67 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 97.30 -1.55 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 99.87 -1.50 72 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 102.37 -1.50 73 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 104.87 -1.50 74 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 107.30 -1.55 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 109.80 -1.57 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 112.30 -1.57 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 114.87 -1.50 78 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 117.30 -1.55 0 0 0 0
29SEP26 45.00 P 0.52 0.52 0.52 0.16 -0.02 40 2 90 +2
29SEP26 46.00 P 0.00 0.00 0.00 0.19 -0.03 40 0 3 0
29SEP26 47.00 P 0.00 0.00 0.00 0.23 -0.04 40 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.28 -0.04 40 0 3 0
29SEP26 49.00 P 0.00 0.00 0.00 0.33 -0.05 40 0 2 0
29SEP26 50.00 P 0.00 0.00 0.00 0.39 -0.06 40 0 879 0
29SEP26 52.50 P 0.00 0.00 0.00 0.59 -0.07 40 0 209 0
29SEP26 55.00 P 0.00 0.00 0.00 0.85 -0.10 40 0 148 0
29SEP26 57.50 P 0.00 0.00 0.00 1.16 -0.15 40 0 348 0
29SEP26 60.00 P 1.91 1.91 1.91 1.57 -0.17 40 2 691 +2
29SEP26 62.50 P 2.41 2.41 2.41 2.08 -0.21 40 16 331 0
29SEP26 65.00 P 0.00 0.00 0.00 2.65 -0.28 40 0 1,131 0
29SEP26 67.50 P 3.50 3.50 3.49 3.36 -0.28 40 2 295 +1
29SEP26 70.00 P 0.00 0.00 0.00 4.15 -0.34 40 0 7,691 0
29SEP26 72.50 P 0.00 0.00 0.00 4.98 -0.38 40 0 598 0
29SEP26 75.00 P 5.89 5.95 5.89 5.90 -0.47 40 88 2,228 +8
29SEP26 77.50 P 7.03 7.03 6.92 6.95 -0.49 40 123 2,214 +123
29SEP26 80.00 P 8.10 8.27 7.83 8.11 -0.36 40 431 6,946 +342
29SEP26 82.50 P 9.38 9.61 9.04 9.38 -0.60 40 1,729 3,545 +541
29SEP26 85.00 P 10.88 10.88 10.66 10.78 -0.68 39 135 6,676 +45
29SEP26 87.50 P 0.00 0.00 0.00 12.27 -0.77 40 0 1,600 0
29SEP26 90.00 P 0.00 0.00 0.00 13.86 -0.90 40 0 4,162 0
29SEP26 92.50 P 15.15 15.54 15.15 15.64 -0.97 40 230 2,889 +31
29SEP26 95.00 P 17.10 17.10 17.10 17.35 -1.06 40 1 6,760 -1
29SEP26 97.50 P 0.00 0.00 0.00 19.09 -1.28 40 0 2,597 0
29SEP26 100.00 P 0.00 0.00 0.00 21.17 -0.80 41 0 6,696 0
29SEP26 102.50 P 0.00 0.00 0.00 23.17 -1.20 41 0 3,835 0
29SEP26 105.00 P 0.00 0.00 0.00 25.19 -1.23 41 0 2,959 0
29SEP26 107.50 P 0.00 0.00 0.00 27.28 -1.27 41 0 783 0
29SEP26 110.00 P 0.00 0.00 0.00 29.44 -1.27 41 0 1,764 0
29SEP26 112.50 P 0.00 0.00 0.00 31.59 -1.13 41 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 33.78 -1.31 41 0 1,750 0
29SEP26 117.50 P 0.00 0.00 0.00 36.11 -1.24 42 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 38.27 -1.35 41 0 150 0
29SEP26 122.50 P 0.00 0.00 0.00 40.55 -1.38 41 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 42.84 -1.41 41 0 597 0
29SEP26 127.50 P 0.00 0.00 0.00 45.23 -1.44 41 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 47.51 -1.48 40 0 404 0
29SEP26 132.50 P 0.00 0.00 0.00 49.91 -1.52 40 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 52.40 -1.48 41 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 54.90 -1.46 42 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 57.40 -1.48 43 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 59.90 -1.47 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 62.40 -1.47 46 0 60 0
29SEP26 147.50 P 0.00 0.00 0.00 64.90 -1.47 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 67.40 -1.47 48 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 69.80 -1.57 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 72.35 -1.52 49 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 74.82 -1.55 48 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 77.35 -1.52 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.41 -0.08 40 0 15,105 0
30DEC26 46.00 P 0.00 0.00 0.00 0.48 -0.09 40 0 33 0
30DEC26 47.00 P 1.06 1.06 1.06 0.56 -0.10 40 10 89 +10
30DEC26 48.00 P 0.00 0.00 0.00 0.65 -0.09 40 0 95 0
30DEC26 49.00 P 0.00 0.00 0.00 0.73 -0.13 40 0 102 0
30DEC26 50.00 P 0.00 0.00 0.00 0.84 -0.14 40 0 72 0
30DEC26 52.50 P 0.00 0.00 0.00 1.15 -0.17 40 0 2 0
30DEC26 55.00 P 2.02 2.02 2.02 1.54 -0.20 40 100 149 +100
30DEC26 57.50 P 0.00 0.00 0.00 1.98 -0.27 40 0 44 0
30DEC26 60.00 P 2.85 2.85 2.85 2.54 -0.27 40 1 1,169 0
30DEC26 62.50 P 3.40 3.40 3.40 3.16 -0.35 40 1 647 +1
30DEC26 65.00 P 3.97 3.97 3.97 3.88 -0.36 40 60 345 +57
30DEC26 67.50 P 0.00 0.00 0.00 4.69 -0.39 40 0 257 0
30DEC26 70.00 P 0.00 0.00 0.00 5.56 -0.37 40 0 15,222 0
30DEC26 72.50 P 6.30 6.30 6.30 6.47 -0.40 40 200 1,126 +200
30DEC26 75.00 P 7.49 7.49 7.35 7.47 -0.47 40 32 810 0
30DEC26 77.50 P 8.43 8.43 8.43 8.58 -0.53 40 38 818 +38
30DEC26 80.00 P 9.82 9.82 9.82 9.78 -0.56 40 95 9,366 +95
30DEC26 82.50 P 10.88 11.15 10.88 11.15 -0.61 40 76 2,123 +25
30DEC26 85.00 P 0.00 0.00 0.00 12.48 -0.68 40 40 3,940 +40
30DEC26 87.50 P 0.00 0.00 0.00 13.97 -0.72 40 0 652 0
30DEC26 90.00 P 15.15 15.15 15.15 15.60 -0.75 40 85 3,580 0
30DEC26 92.50 P 17.08 17.08 16.77 17.28 -0.94 40 60 670 0
30DEC26 95.00 P 18.80 18.80 18.80 18.98 -1.04 40 2 2,712 -2
30DEC26 97.50 P 0.00 0.00 0.00 20.68 -1.09 40 0 1,856 0
30DEC26 100.00 P 22.12 22.12 22.12 22.64 -0.69 40 1 4,258 -1
30DEC26 102.50 P 0.00 0.00 0.00 24.47 -1.29 40 0 283 0
30DEC26 105.00 P 0.00 0.00 0.00 26.44 -1.33 40 0 449 0
30DEC26 107.50 P 0.00 0.00 0.00 28.48 -1.33 41 0 132 0
30DEC26 110.00 P 30.00 30.00 30.00 30.66 -1.23 41 2 480 0
30DEC26 112.50 P 0.00 0.00 0.00 32.57 -1.43 41 0 134 0
30DEC26 115.00 P 36.14 36.14 36.14 34.87 -1.27 41 2 81 -2
30DEC26 117.50 P 0.00 0.00 0.00 37.02 -1.30 41 0 60 0
30DEC26 120.00 P 0.00 0.00 0.00 39.23 -1.13 42 0 220 0
30DEC26 122.50 P 0.00 0.00 0.00 41.44 -1.16 42 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 43.68 -1.18 42 0 6 0
30DEC26 127.50 P 0.00 0.00 0.00 45.94 -1.33 42 0 4 0
30DEC26 130.00 P 0.00 0.00 0.00 47.93 -1.48 40 0 115 0
30DEC26 132.50 P 0.00 0.00 0.00 50.57 -1.16 42 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 52.82 -1.23 41 0 3 0
30DEC26 137.50 P 55.00 55.00 55.00 55.13 -1.29 40 1 11 +1
30DEC26 140.00 P 57.60 57.60 57.60 57.64 -1.37 42 1 45 -1
30DEC26 142.50 P 0.00 0.00 0.00 59.91 -1.53 40 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 62.40 -1.49 41 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 64.90 -1.47 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.41 -1.46 43 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 69.91 -1.46 44 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 72.40 -1.47 45 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.82 -1.55 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 77.35 -1.52 45 0 176 0
TOTAL PUT 25,076 692,037 -15,255
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$ 12.86
26FEB26 8.75 C 0.00 0.00 0.00 4.11 -0.12 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 3.86 -0.12 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 3.61 -0.12 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.36 -0.12 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.11 -0.12 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 2.86 -0.12 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 2.36 -0.12 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 1.86 -0.12 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.36 -0.12 0 0 15 0
26FEB26 12.00 C 0.00 0.00 0.00 0.86 -0.13 0 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.37 -0.14 38 0 85 0
26FEB26 13.00 C 0.00 0.00 0.00 0.07 -0.10 47 0 856 0
26FEB26 13.50 C 0.03 0.03 0.03 0.01 -0.02 58 2 477 -2
26FEB26 14.00 C 0.02 0.02 0.02 0.01 0.00 91 10 270 -10
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 121 0 16 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 149 0 491 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 175 0 199 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 199 0 2 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 223 0 28 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 245 0 61 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 266 0 26 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 286 0 98 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 306 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 325 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 361 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 394 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 426 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 456 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.13 -0.12 81 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 5.88 -0.12 74 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 5.63 -0.12 68 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 5.38 -0.12 61 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.13 -0.12 51 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 4.88 -0.12 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 4.63 -0.12 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.38 -0.12 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.13 -0.12 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 3.88 -0.12 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 3.63 -0.13 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 3.43 -0.10 62 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 3.17 -0.09 55 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 2.94 -0.11 55 0 10 0
30MAR26 10.50 C 0.00 0.00 0.00 2.41 -0.12 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 1.96 -0.11 41 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 1.53 -0.12 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 1.13 -0.12 38 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.81 -0.10 39 0 57 0
30MAR26 13.00 C 0.00 0.00 0.00 0.55 -0.09 38 0 1,189 0
30MAR26 13.50 C 0.48 0.48 0.48 0.37 -0.07 39 43 159 +43
30MAR26 14.00 C 0.27 0.27 0.25 0.23 -0.06 39 12 52 +12
30MAR26 14.50 C 0.00 0.00 0.00 0.14 -0.04 39 0 1,763 0
30MAR26 15.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 576 0
30MAR26 15.50 C 0.00 0.00 0.00 0.05 -0.02 40 0 516 0
30MAR26 16.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.02 0.00 42 0 121 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 110 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 450 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 79 0 180 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.16 -0.12 41 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.99 -0.05 59 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.68 -0.11 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.50 -0.04 53 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.20 -0.10 41 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.96 -0.11 40 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.50 -0.12 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.08 -0.11 39 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.68 -0.11 38 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.34 -0.10 38 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.04 -0.09 38 0 3 0
29APR26 13.00 C 0.00 0.00 0.00 0.79 -0.09 38 0 688 0
29APR26 13.50 C 0.00 0.00 0.00 0.60 -0.06 39 0 845 0
29APR26 14.00 C 0.00 0.00 0.00 0.44 -0.06 39 0 855 0
29APR26 14.50 C 0.35 0.35 0.35 0.31 -0.05 39 67 297 +67
29APR26 15.00 C 0.00 0.00 0.00 0.22 -0.04 39 0 120 0
29APR26 15.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.10 -0.03 38 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.99 -0.09 49 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.74 -0.11 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.50 -0.11 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.26 -0.12 41 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.05 -0.10 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.61 -0.10 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.13 -0.12 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.76 -0.10 36 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.42 -0.10 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.16 -0.06 37 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.91 -0.08 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.69 -0.08 36 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.52 -0.07 36 0 8 0
28MAY26 14.50 C 0.00 0.00 0.00 0.39 -0.05 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.28 -0.05 36 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.20 -0.04 36 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.10 -0.03 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.92 -0.12 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.74 -0.10 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.51 -0.09 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.26 -0.10 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.00 -0.14 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.77 -0.12 46 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.52 -0.14 43 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.31 -0.13 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.08 -0.11 42 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 2.67 -0.09 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.26 -0.05 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.85 -0.10 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.53 -0.09 38 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.25 -0.09 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.04 -0.08 38 0 3 0
29JUN26 13.50 C 0.86 0.87 0.86 0.84 -0.07 38 100 625 +100
29JUN26 14.00 C 0.00 0.00 0.00 0.67 -0.05 38 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.52 -0.05 38 0 81 0
29JUN26 15.00 C 0.00 0.00 0.00 0.41 -0.04 38 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.31 -0.04 38 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 -0.03 38 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.19 -0.02 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 39 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 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 4.26 -0.10 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.00 -0.14 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.77 -0.12 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.55 -0.12 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.34 -0.12 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.14 -0.11 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.75 -0.11 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.41 -0.15 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.10 -0.09 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.81 -0.09 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.56 -0.09 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.31 -0.09 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.12 -0.07 37 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.96 -0.07 37 0 180 0
29SEP26 14.50 C 0.00 0.00 0.00 0.82 -0.07 37 0 125 0
29SEP26 15.00 C 0.00 0.00 0.00 0.72 -0.05 38 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 -0.05 38 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.52 -0.04 38 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 -0.05 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 -0.04 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 -0.04 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.03 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.02 38 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.27 -0.12 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.05 -0.12 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.84 -0.12 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.64 -0.12 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.45 -0.12 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.26 -0.12 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.92 -0.11 36 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.60 -0.10 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.31 -0.10 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.05 -0.09 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.76 -0.14 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.56 -0.07 35 0 1,000 0
30DEC26 13.50 C 0.00 0.00 0.00 1.37 -0.06 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.22 -0.05 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.08 -0.05 36 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.93 -0.07 36 0 10 0
30DEC26 15.50 C 0.00 0.00 0.00 0.83 -0.06 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 -0.04 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 -0.05 36 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.55 -0.05 36 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 -0.05 36 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.04 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.04 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 -0.03 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.03 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 -0.03 36 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.17 -0.02 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.02 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.02 36 0 2,002 0
TOTAL CALL 234 26,199 +210
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 317 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 295 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 233 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 194 0 28 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 155 0 67 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 360 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 79 0 338 0
26FEB26 12.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 295 0
26FEB26 13.00 P 0.18 0.18 0.18 0.22 +0.04 51 24 89 -24
26FEB26 13.50 P 0.00 0.00 0.00 0.66 +0.11 69 0 207 0
26FEB26 14.00 P 0.00 0.00 0.00 1.16 +0.14 106 0 22 -75
26FEB26 14.50 P 0.00 0.00 0.00 1.66 +0.14 139 0 42 0
26FEB26 15.00 P 0.00 0.00 0.00 2.14 +0.11 0 0 70 0
26FEB26 15.50 P 0.00 0.00 0.00 2.64 +0.12 0 0 58 0
26FEB26 16.00 P 0.00 0.00 0.00 3.14 +0.07 0 0 30 0
26FEB26 16.50 P 0.00 0.00 0.00 3.64 +0.12 0 0 215 0
26FEB26 17.00 P 0.00 0.00 0.00 4.14 +0.12 0 0 15 0
26FEB26 17.50 P 0.00 0.00 0.00 4.64 +0.12 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 5.14 +0.12 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 5.64 +0.12 0 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 6.14 +0.12 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.64 +0.12 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 7.14 +0.12 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 8.14 +0.12 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 9.14 +0.12 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 10.14 +0.12 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 0.01 0.01 0.01 0.01 0.00 76 16 16 +16
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 6 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 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 51 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 44 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 41 0 25 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 0.00 39 0 157 0
30MAR26 11.50 P 0.15 0.15 0.15 0.13 0.00 39 37 240 +37
30MAR26 12.00 P 0.00 0.00 0.00 0.25 +0.01 39 0 114 0
30MAR26 12.50 P 0.00 0.00 0.00 0.43 +0.02 39 0 133 0
30MAR26 13.00 P 0.60 0.60 0.60 0.67 +0.04 39 50 1,079 0
30MAR26 13.50 P 0.00 0.00 0.00 1.00 +0.07 41 0 39 0
30MAR26 14.00 P 0.00 0.00 0.00 1.37 +0.08 41 0 46 0
30MAR26 14.50 P 0.00 0.00 0.00 1.79 +0.10 43 0 36 0
30MAR26 15.00 P 0.00 0.00 0.00 2.20 +0.07 40 0 165 0
30MAR26 15.50 P 0.00 0.00 0.00 2.65 +0.05 36 0 255 0
30MAR26 16.00 P 0.00 0.00 0.00 3.15 +0.08 41 0 2 0
30MAR26 16.50 P 0.00 0.00 0.00 3.64 +0.12 0 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 4.14 +0.12 0 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 4.64 +0.12 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 5.14 +0.12 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 5.64 +0.12 0 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 6.14 +0.12 0 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 6.64 +0.12 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 7.14 +0.12 0 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 8.14 +0.12 0 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 9.14 +0.12 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 10.14 +0.12 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 11.14 +0.12 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 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 0.02 0.00 39 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29APR26 10.50 P 0.11 0.12 0.11 0.09 0.00 39 50 50 +40
29APR26 11.00 P 0.18 0.18 0.18 0.16 0.00 38 60 87 +25
29APR26 11.50 P 0.00 0.00 0.00 0.28 +0.02 39 0 59 0
29APR26 12.00 P 0.00 0.00 0.00 0.42 +0.02 38 0 102 0
29APR26 12.50 P 0.61 0.61 0.61 0.61 +0.02 38 43 193 +43
29APR26 13.00 P 0.00 0.00 0.00 0.87 +0.05 38 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.16 +0.06 38 0 79 0
29APR26 14.00 P 0.00 0.00 0.00 1.51 +0.06 38 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.89 +0.08 38 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.32 +0.11 40 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.77 +0.11 41 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.23 +0.09 42 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.17 +0.09 43 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.64 +0.08 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.14 +0.09 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.64 +0.12 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.10 0.00 36 0 120 0
28MAY26 10.50 P 0.00 0.00 0.00 0.18 +0.01 36 0 15 0
28MAY26 11.00 P 0.00 0.00 0.00 0.28 0.00 36 0 0 0
28MAY26 11.50 P 0.40 0.40 0.40 0.41 0.00 35 22 22 +22
28MAY26 12.00 P 0.00 0.00 0.00 0.60 +0.02 35 0 23 0
28MAY26 12.50 P 0.70 0.70 0.68 0.82 +0.03 34 30 83 +30
28MAY26 13.00 P 0.00 0.00 0.00 1.10 +0.05 34 0 111 0
28MAY26 13.50 P 0.00 0.00 0.00 1.41 +0.06 34 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 1.80 +0.06 35 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.19 +0.07 36 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.52 0.00 30 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.94 +0.08 28 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.38 +0.09 21 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.83 +0.10 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.29 +0.11 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.75 +0.10 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.22 +0.11 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.70 +0.12 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 0.00 38 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29JUN26 9.50 P 0.11 0.11 0.11 0.12 +0.01 38 3 39 +3
29JUN26 9.75 P 0.00 0.00 0.00 0.15 +0.01 38 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 +0.01 38 0 35 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 +0.02 38 0 60 0
29JUN26 11.00 P 0.00 0.00 0.00 0.41 +0.02 37 0 60 0
29JUN26 11.50 P 0.00 0.00 0.00 0.57 +0.02 37 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 0.77 +0.03 37 0 6 0
29JUN26 12.50 P 0.00 0.00 0.00 1.01 +0.04 37 0 12 0
29JUN26 13.00 P 1.24 1.24 1.24 1.28 +0.05 36 2 110 -2
29JUN26 13.50 P 0.00 0.00 0.00 1.58 +0.05 36 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 1.92 +0.01 35 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.30 +0.03 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.69 +0.08 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.11 +0.09 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.54 +0.06 35 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 4.00 +0.08 35 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 4.45 +0.08 34 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 4.91 +0.08 33 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.39 +0.10 32 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.85 +0.08 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.33 +0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.80 +0.09 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.29 +0.09 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.26 +0.10 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.24 +0.11 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.20 +0.11 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.19 +0.11 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.14 0.00 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.27 +0.01 38 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.32 0.00 38 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.38 +0.01 38 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.52 +0.01 38 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.70 +0.02 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.89 +0.02 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.13 +0.05 38 0 53 0
29SEP26 12.50 P 0.00 0.00 0.00 1.38 +0.05 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 1.67 +0.06 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 1.99 +0.07 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.33 +0.07 39 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 2.69 +0.07 39 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.08 +0.08 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.48 +0.08 40 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 3.89 +0.07 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.32 +0.07 41 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 4.73 +0.18 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.09 +0.09 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.54 +0.10 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.00 +0.10 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.47 +0.11 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.94 +0.10 37 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.42 +0.11 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.38 +0.11 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.36 +0.12 38 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.34 +0.12 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 0.00 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 0.00 36 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.33 +0.01 37 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 +0.01 36 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.51 0.00 36 0 1,008 0
30DEC26 10.50 P 0.00 0.00 0.00 0.67 +0.01 36 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.85 +0.01 37 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 1.07 +0.02 37 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.30 +0.02 37 0 20 0
30DEC26 12.50 P 0.00 0.00 0.00 1.55 +0.03 37 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 1.84 +0.04 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.17 +0.06 37 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.49 +0.04 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 2.86 +0.06 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.24 +0.06 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 3.52 +0.07 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.92 +0.07 36 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.32 +0.07 36 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.75 +0.08 36 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.18 +0.09 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.62 +0.09 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.07 +0.09 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.53 +0.10 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.99 +0.10 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.46 +0.10 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.41 +0.11 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.38 +0.12 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 10.35 +0.11 35 0 0 0
TOTAL PUT 337 7,775 +115
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$ 35.60
26FEB26 20.00 C 0.00 0.00 0.00 15.60 -0.14 0 0 2,358 0
26FEB26 21.00 C 0.00 0.00 0.00 14.60 -0.16 0 0 176 0
26FEB26 22.00 C 0.00 0.00 0.00 13.60 -0.16 0 0 50 0
26FEB26 23.00 C 0.00 0.00 0.00 12.60 -0.16 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 11.60 -0.16 0 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 10.60 -0.16 0 0 425 0
26FEB26 26.00 C 0.00 0.00 0.00 9.60 -0.16 0 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 8.60 -0.16 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 7.60 -0.16 0 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 6.60 -0.16 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 5.60 -0.17 0 0 145 0
26FEB26 31.00 C 0.00 0.00 0.00 4.60 -0.18 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 3.60 -0.19 0 0 390 0
26FEB26 33.00 C 0.00 0.00 0.00 2.60 -0.17 0 0 1,568 0
26FEB26 34.00 C 1.84 1.84 1.52 1.61 -0.29 44 1,251 2,528 -117
26FEB26 35.00 C 0.75 1.00 0.66 0.71 -0.33 43 379 5,481 -41
26FEB26 36.00 C 0.43 0.45 0.15 0.18 -0.21 45 1,092 8,061 -111
26FEB26 37.00 C 0.12 0.12 0.03 0.08 -0.09 65 1,342 14,803 +257
26FEB26 38.00 C 0.03 0.03 0.01 0.05 -0.03 84 298 8,565 -204
26FEB26 39.00 C 0.02 0.02 0.01 0.04 -0.01 104 91 13,442 +64
26FEB26 40.00 C 0.01 0.01 0.01 0.03 0.00 120 20 11,547 -5
26FEB26 41.00 C 0.01 0.01 0.01 0.02 0.00 132 123 4,744 -2
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 136 0 10,618 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 153 0 4,320 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 169 0 4,560 0
26FEB26 45.00 C 0.01 0.01 0.01 0.01 0.00 185 5 12,999 -5
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 200 0 2,555 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 0.00 214 0 1,053 0
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 228 0 1,289 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 242 0 996 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 255 0 2,945 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 287 0 2,364 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 316 0 1,933 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 344 0 2,000 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 371 0 927 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 396 0 1,159 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 420 0 106 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 443 0 63 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 465 0 125 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 486 0 30 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 506 0 103 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 525 0 100 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 544 0 322 0
27FEB26 26.00 C 0.00 0.00 0.00 9.60 -0.17 0 0 0 0
27FEB26 27.00 C 0.00 0.00 0.00 8.60 -0.17 0 0 0 0
27FEB26 28.00 C 0.00 0.00 0.00 7.60 -0.17 0 0 0 0
27FEB26 29.00 C 0.00 0.00 0.00 6.60 -0.17 0 0 0 0
27FEB26 30.00 C 0.00 0.00 0.00 5.60 -0.17 0 0 0 0
27FEB26 31.00 C 0.00 0.00 0.00 4.60 -0.18 0 0 0 0
27FEB26 32.00 C 0.00 0.00 0.00 3.61 -0.22 61 0 0 0
27FEB26 33.00 C 2.67 2.68 2.67 2.62 -0.25 53 38 0 0
27FEB26 34.00 C 1.91 1.91 1.69 1.61 -0.30 29 122 180 -60
27FEB26 35.00 C 0.94 0.95 0.75 0.82 -0.23 43 208 295 -66
27FEB26 36.00 C 0.40 0.50 0.27 0.29 -0.22 43 649 618 +198
27FEB26 37.00 C 0.18 0.20 0.09 0.13 -0.10 53 150 692 -73
27FEB26 38.00 C 0.04 0.04 0.04 0.07 -0.03 64 34 260 +12
27FEB26 39.00 C 0.00 0.00 0.00 0.05 0.00 77 0 185 0
27FEB26 40.00 C 0.00 0.00 0.00 0.03 0.00 85 0 35 0
27FEB26 41.00 C 0.00 0.00 0.00 0.02 0.00 93 0 4 0
27FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
27FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
27FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
27FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
06MAR26 26.00 C 0.00 0.00 0.00 9.91 +0.14 148 0 0 0
06MAR26 27.00 C 0.00 0.00 0.00 8.65 -0.27 86 0 0 0
06MAR26 28.00 C 0.00 0.00 0.00 7.62 -0.36 48 0 0 0
06MAR26 29.00 C 0.00 0.00 0.00 6.62 -0.15 0 0 0 0
06MAR26 30.00 C 0.00 0.00 0.00 5.80 -0.05 82 0 0 0
06MAR26 31.00 C 0.00 0.00 0.00 4.66 -0.27 49 0 0 0
06MAR26 32.00 C 0.00 0.00 0.00 3.62 -0.21 0 0 0 0
06MAR26 33.00 C 0.00 0.00 0.00 2.72 -0.29 38 0 30 0
06MAR26 34.00 C 2.07 2.07 1.90 1.90 -0.25 39 122 211 +116
06MAR26 35.00 C 1.38 1.38 1.18 1.21 -0.27 39 65 161 +64
06MAR26 36.00 C 0.74 0.95 0.65 0.69 -0.18 38 399 313 +93
06MAR26 37.00 C 0.40 0.55 0.37 0.42 -0.11 41 337 771 +126
06MAR26 38.00 C 0.28 0.28 0.20 0.26 -0.05 45 29 97 +18
06MAR26 39.00 C 0.13 0.13 0.11 0.17 0.00 49 3 298 0
06MAR26 40.00 C 0.08 0.08 0.07 0.11 +0.02 52 51 158 +32
06MAR26 41.00 C 0.05 0.05 0.05 0.07 +0.01 54 4 49 +4
06MAR26 42.00 C 0.00 0.00 0.00 0.05 +0.02 58 0 0 0
06MAR26 43.00 C 0.00 0.00 0.00 0.04 +0.02 62 0 0 0
06MAR26 44.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 0 0
06MAR26 45.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 20.00 C 15.58 15.58 15.58 15.65 -0.38 0 100 100 +100
30MAR26 21.00 C 0.00 0.00 0.00 14.78 -0.02 99 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 13.79 -0.26 93 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 12.66 -0.40 47 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 11.80 -0.25 79 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 10.79 -0.26 71 0 15,771 0
30MAR26 26.00 C 0.00 0.00 0.00 9.91 -0.20 74 0 8 0
30MAR26 27.00 C 0.00 0.00 0.00 8.69 -0.39 42 0 11 0
30MAR26 28.00 C 7.86 7.86 7.86 7.70 -0.32 39 10 119 0
30MAR26 29.00 C 0.00 0.00 0.00 6.67 -0.13 0 0 25 0
30MAR26 30.00 C 0.00 0.00 0.00 5.80 -0.15 39 0 105 0
30MAR26 31.00 C 0.00 0.00 0.00 5.06 -0.16 46 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 3.95 -0.35 34 0 161 0
30MAR26 33.00 C 3.35 3.35 3.35 3.25 -0.26 37 2 800 +2
30MAR26 34.00 C 2.71 2.71 2.50 2.52 -0.21 36 82 1,110 +8
30MAR26 35.00 C 2.03 2.22 1.94 1.93 -0.19 36 444 21,960 +101
30MAR26 36.00 C 1.60 1.72 1.43 1.44 -0.25 37 660 9,743 +205
30MAR26 37.00 C 1.31 1.31 1.06 1.08 -0.22 37 146 6,285 +72
30MAR26 38.00 C 0.99 0.99 0.78 0.81 -0.17 39 485 10,731 +88
30MAR26 39.00 C 0.68 0.68 0.60 0.60 -0.15 40 302 10,475 +160
30MAR26 40.00 C 0.55 0.55 0.43 0.45 -0.11 41 436 26,181 +182
30MAR26 41.00 C 0.42 0.42 0.33 0.34 -0.08 42 64 6,638 +7
30MAR26 42.00 C 0.29 0.30 0.25 0.26 -0.07 43 271 6,406 +38
30MAR26 43.00 C 0.23 0.23 0.19 0.20 -0.05 44 1,111 4,829 -480
30MAR26 44.00 C 0.18 0.19 0.17 0.15 -0.04 45 73 10,747 +58
30MAR26 45.00 C 0.13 0.16 0.12 0.11 -0.04 46 263 12,152 +102
30MAR26 46.00 C 0.12 0.12 0.11 0.09 -0.02 47 11 3,669 -11
30MAR26 47.00 C 0.09 0.09 0.07 0.07 -0.02 48 224 4,690 -4
30MAR26 48.00 C 0.07 0.07 0.07 0.05 -0.02 48 1 14,573 0
30MAR26 49.00 C 0.05 0.05 0.05 0.04 -0.02 50 60 9,772 0
30MAR26 50.00 C 0.05 0.05 0.05 0.03 -0.02 50 8 21,708 0
30MAR26 52.50 C 0.00 0.00 0.00 0.02 -0.01 53 0 12,499 0
30MAR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 26,645 0
30MAR26 57.50 C 0.00 0.00 0.00 0.01 0.00 59 0 8,924 0
30MAR26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 22,446 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 6,048 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 8,802 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 5,394 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 14,114 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3,648 0
30MAR26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3,657 0
30MAR26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 1,434 0
30MAR26 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 5,942 0
30MAR26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 434 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 541 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 103 0 746 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 106 0 907 0
30MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 109 0 522 0
30MAR26 95.00 C 0.00 0.00 0.00 0.01 0.00 111 0 163 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 114 0 34 0
30MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 116 0 4,695 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 119 0 12 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 121 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 123 0 148 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1,603 0
29APR26 20.00 C 0.00 0.00 0.00 15.70 -0.41 47 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 14.78 -0.34 66 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 13.85 -0.37 68 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.72 -0.36 41 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.80 -0.42 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.02 -0.18 62 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.91 -0.28 50 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.09 -0.10 54 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.03 -0.19 46 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.05 -0.22 41 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.04 -0.33 36 0 937 0
29APR26 31.00 C 0.00 0.00 0.00 5.44 -0.09 42 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 4.51 +0.04 38 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 3.91 -0.12 40 0 521 0
29APR26 34.00 C 3.20 3.20 3.20 3.05 -0.27 35 30 1,301 0
29APR26 35.00 C 2.64 2.64 2.56 2.50 -0.29 35 64 2,215 -58
29APR26 36.00 C 2.26 2.26 2.07 2.03 -0.21 36 129 3,170 +1
29APR26 37.00 C 1.76 1.86 1.67 1.63 -0.18 36 166 2,944 -101
29APR26 38.00 C 1.42 1.42 1.35 1.33 -0.14 37 103 3,387 0
29APR26 39.00 C 1.10 1.10 1.08 1.08 -0.12 38 83 1,806 +82
29APR26 40.00 C 0.94 0.98 0.88 0.88 -0.06 38 69 2,801 +18
29APR26 41.00 C 0.73 0.73 0.71 0.72 -0.01 39 34 1,055 +30
29APR26 42.00 C 0.58 0.59 0.58 0.59 +0.03 40 35 2,210 +19
29APR26 43.00 C 0.52 0.52 0.47 0.48 +0.06 41 140 923 +80
29APR26 44.00 C 0.39 0.39 0.39 0.40 +0.09 42 60 760 +14
29APR26 45.00 C 0.36 0.36 0.33 0.33 +0.10 42 38 1,132 -4
29APR26 46.00 C 0.28 0.28 0.28 0.28 +0.11 43 2 1,548 0
29APR26 47.00 C 0.27 0.27 0.27 0.24 +0.11 44 30 884 +30
29APR26 48.00 C 0.00 0.00 0.00 0.20 +0.11 45 0 966 0
29APR26 49.00 C 0.00 0.00 0.00 0.17 +0.10 46 0 146 0
29APR26 50.00 C 0.17 0.17 0.17 0.15 +0.10 47 1 2,152 +1
29APR26 52.50 C 0.00 0.00 0.00 0.10 +0.07 48 0 2,434 0
29APR26 55.00 C 0.00 0.00 0.00 0.07 +0.05 50 0 610 0
29APR26 57.50 C 0.00 0.00 0.00 0.05 +0.04 52 0 2,365 0
29APR26 60.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 144 0
29APR26 62.50 C 0.00 0.00 0.00 0.03 +0.02 56 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 198 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 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 63 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 68 0 253 0
28MAY26 25.00 C 0.00 0.00 0.00 11.02 -0.32 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.16 -0.19 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.09 -0.10 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.03 -0.47 36 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.05 -0.42 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.30 -0.48 35 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 5.44 -0.54 34 0 144 0
28MAY26 32.00 C 0.00 0.00 0.00 4.71 -0.52 34 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.04 -0.50 34 0 200 0
28MAY26 34.00 C 0.00 0.00 0.00 3.60 -0.19 37 0 471 0
28MAY26 35.00 C 3.15 3.15 3.11 3.01 -0.16 36 92 827 +62
28MAY26 36.00 C 2.78 2.78 2.64 2.53 -0.20 36 121 548 +89
28MAY26 37.00 C 2.23 2.25 2.10 2.13 -0.14 36 97 559 -55
28MAY26 38.00 C 1.96 1.96 1.96 1.80 -0.17 37 30 496 0
28MAY26 39.00 C 0.00 0.00 0.00 1.52 -0.16 37 0 1,174 0
28MAY26 40.00 C 1.36 1.36 1.30 1.29 -0.11 38 475 4,798 +415
28MAY26 41.00 C 1.16 1.16 1.09 1.08 -0.08 38 105 867 +75
28MAY26 42.00 C 0.99 0.99 0.95 0.89 -0.07 38 31 697 +1
28MAY26 43.00 C 0.87 0.87 0.87 0.74 -0.05 39 1 474 +1
28MAY26 44.00 C 0.00 0.00 0.00 0.61 -0.04 39 0 222 0
28MAY26 45.00 C 0.65 0.65 0.60 0.50 -0.03 39 120 212 +47
28MAY26 46.00 C 0.52 0.52 0.52 0.42 -0.02 40 35 42 +10
28MAY26 47.00 C 0.00 0.00 0.00 0.34 -0.02 40 0 50 0
28MAY26 48.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 69 0
28MAY26 49.00 C 0.00 0.00 0.00 0.23 -0.01 40 0 60 0
28MAY26 50.00 C 0.31 0.33 0.31 0.19 0.00 40 13 162 +11
28MAY26 52.50 C 0.00 0.00 0.00 0.12 0.00 41 0 54 0
28MAY26 55.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 82 0
28MAY26 57.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 124 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 120 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 170 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 120 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 123 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 53 0
29JUN26 20.00 C 0.00 0.00 0.00 15.79 -0.47 0 0 60 0
29JUN26 21.00 C 0.00 0.00 0.00 14.78 -0.63 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.85 -0.58 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.83 -0.62 30 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 11.89 -0.58 35 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.07 -0.45 42 0 156 0
29JUN26 26.00 C 0.00 0.00 0.00 10.16 -0.43 41 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 9.19 -0.49 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.29 -0.21 37 0 15 0
29JUN26 29.00 C 0.00 0.00 0.00 7.61 -0.34 40 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 6.54 -0.61 34 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 5.78 -0.37 34 0 217 0
29JUN26 32.00 C 0.00 0.00 0.00 5.02 -0.64 33 0 11 0
29JUN26 33.00 C 4.58 4.58 4.58 4.41 -0.57 34 67 69 +66
29JUN26 34.00 C 0.00 0.00 0.00 4.02 -0.19 36 0 582 0
29JUN26 35.00 C 3.51 3.51 3.51 3.44 -0.22 36 1 683 +1
29JUN26 36.00 C 0.00 0.00 0.00 2.96 -0.21 36 0 4,678 0
29JUN26 37.00 C 2.63 2.66 2.63 2.57 -0.20 36 26 4,426 +26
29JUN26 38.00 C 2.33 2.33 2.24 2.21 -0.20 36 5 5,915 +5
29JUN26 39.00 C 1.99 1.99 1.99 1.91 -0.18 37 1 1,554 +1
29JUN26 40.00 C 1.66 1.66 1.66 1.66 -0.13 37 5 4,351 0
29JUN26 41.00 C 1.45 1.45 1.45 1.44 -0.11 38 1 703 +1
29JUN26 42.00 C 0.00 0.00 0.00 1.26 -0.07 38 0 5,260 0
29JUN26 43.00 C 1.14 1.14 1.08 1.08 -0.06 38 4 2,794 +4
29JUN26 44.00 C 0.00 0.00 0.00 0.96 -0.01 39 0 4,137 0
29JUN26 45.00 C 0.92 0.92 0.85 0.83 0.00 40 115 12,714 0
29JUN26 46.00 C 0.78 0.78 0.78 0.72 +0.01 40 30 1,741 0
29JUN26 47.00 C 0.70 0.70 0.70 0.62 +0.02 40 60 1,919 0
29JUN26 48.00 C 0.60 0.60 0.60 0.54 +0.03 41 1 4,925 0
29JUN26 49.00 C 0.53 0.53 0.53 0.47 +0.03 41 100 3,588 -49
29JUN26 50.00 C 0.50 0.50 0.47 0.41 +0.04 41 109 27,333 +41
29JUN26 52.50 C 0.00 0.00 0.00 0.29 +0.04 42 0 4,277 0
29JUN26 55.00 C 0.00 0.00 0.00 0.21 +0.04 43 0 10,636 0
29JUN26 57.50 C 0.25 0.25 0.25 0.16 +0.05 44 1 3,551 0
29JUN26 60.00 C 0.21 0.21 0.21 0.12 +0.04 45 17 25,063 +17
29JUN26 62.50 C 0.00 0.00 0.00 0.09 +0.03 46 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 +0.03 46 0 14,053 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 +0.03 48 0 2,992 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 +0.03 49 0 15,262 0
29JUN26 72.50 C 0.00 0.00 0.00 0.04 +0.03 50 0 1,402 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 1,627 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 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 53 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 0.00 0.00 0.00 0.01 0.00 55 0 217 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 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 61 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 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 16.07 -0.57 43 0 35 0
29SEP26 21.00 C 0.00 0.00 0.00 15.12 -0.59 42 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.21 -0.56 42 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 13.12 -0.35 34 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 12.62 -0.18 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.52 -0.49 40 0 25 0
29SEP26 26.00 C 0.00 0.00 0.00 10.50 -0.70 35 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 9.76 -0.61 37 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 9.07 -0.50 38 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 8.33 -0.48 38 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 7.45 -0.59 36 0 99 0
29SEP26 31.00 C 0.00 0.00 0.00 6.90 -0.22 37 0 97 0
29SEP26 32.00 C 0.00 0.00 0.00 6.19 -0.54 36 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 5.50 -0.61 35 0 123 0
29SEP26 34.00 C 0.00 0.00 0.00 4.98 -0.28 35 0 101 0
29SEP26 35.00 C 0.00 0.00 0.00 4.55 -0.27 36 0 701 0
29SEP26 36.00 C 4.37 4.37 4.37 4.17 -0.21 37 2,101 7,267 +1,100
29SEP26 37.00 C 0.00 0.00 0.00 3.75 -0.19 37 0 748 0
29SEP26 38.00 C 3.49 3.49 3.49 3.38 -0.18 37 30 7,285 +10
29SEP26 39.00 C 0.00 0.00 0.00 3.05 -0.16 37 0 6,081 0
29SEP26 40.00 C 2.80 2.80 2.75 2.75 -0.21 38 22 2,796 0
29SEP26 41.00 C 2.56 2.56 2.56 2.47 -0.19 38 30 984 0
29SEP26 42.00 C 0.00 0.00 0.00 2.23 -0.15 38 0 996 0
29SEP26 43.00 C 0.00 0.00 0.00 2.05 -0.10 39 0 1,531 0
29SEP26 44.00 C 0.00 0.00 0.00 1.84 -0.09 39 0 2,752 0
29SEP26 45.00 C 1.74 1.74 1.74 1.65 -0.08 39 13 3,062 +1
29SEP26 46.00 C 0.00 0.00 0.00 1.48 -0.07 39 0 1,451 0
29SEP26 47.00 C 0.00 0.00 0.00 1.33 -0.06 39 0 1,420 0
29SEP26 48.00 C 1.31 1.31 1.31 1.19 -0.06 39 1 1,972 -1
29SEP26 49.00 C 0.00 0.00 0.00 1.07 -0.05 39 0 2,476 0
29SEP26 50.00 C 1.11 1.11 1.11 0.96 -0.04 39 1 17,244 -1
29SEP26 52.50 C 0.94 0.94 0.94 0.73 -0.03 40 5 3,005 0
29SEP26 55.00 C 0.00 0.00 0.00 0.56 -0.02 40 0 7,634 0
29SEP26 57.50 C 0.63 0.63 0.63 0.43 -0.01 40 1 645 +1
29SEP26 60.00 C 0.50 0.50 0.50 0.33 -0.01 40 1 6,965 -1
29SEP26 62.50 C 0.00 0.00 0.00 0.26 0.00 41 0 965 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 0.00 41 0 2,670 0
29SEP26 67.50 C 0.00 0.00 0.00 0.16 0.00 42 0 340 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 +0.01 42 0 429 0
29SEP26 72.50 C 0.00 0.00 0.00 0.10 0.00 42 0 348 0
29SEP26 75.00 C 0.00 0.00 0.00 0.08 0.00 42 0 1,074 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 407 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 575 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 +0.01 44 0 1,062 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 278 0
30DEC26 20.00 C 0.00 0.00 0.00 16.44 -0.28 45 0 77 0
30DEC26 21.00 C 0.00 0.00 0.00 15.56 -0.15 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 14.75 -0.04 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.89 +0.04 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.78 -0.16 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.97 -0.11 38 0 26 0
30DEC26 26.00 C 0.00 0.00 0.00 11.25 0.00 39 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 10.37 -0.10 37 0 124 0
30DEC26 28.00 C 0.00 0.00 0.00 9.75 +0.01 39 0 19 0
30DEC26 29.00 C 0.00 0.00 0.00 8.99 -0.07 38 0 2 0
30DEC26 30.00 C 0.00 0.00 0.00 8.36 -0.07 38 0 126 0
30DEC26 31.00 C 0.00 0.00 0.00 7.71 -0.13 38 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 6.88 -0.43 35 0 79 0
30DEC26 33.00 C 0.00 0.00 0.00 6.34 -0.38 35 0 462 0
30DEC26 34.00 C 0.00 0.00 0.00 6.13 -0.23 38 0 431 0
30DEC26 35.00 C 5.70 5.70 5.70 5.45 -0.32 36 2 745 +2
30DEC26 36.00 C 0.00 0.00 0.00 5.16 -0.22 38 0 6,771 0
30DEC26 37.00 C 4.73 4.73 4.73 4.73 -0.51 38 2 3,470 0
30DEC26 38.00 C 0.00 0.00 0.00 4.34 -0.20 38 0 4,917 0
30DEC26 39.00 C 0.00 0.00 0.00 3.99 -0.19 38 0 1,329 0
30DEC26 40.00 C 0.00 0.00 0.00 3.67 -0.15 38 0 804 0
30DEC26 41.00 C 0.00 0.00 0.00 3.35 -0.05 38 0 433 0
30DEC26 42.00 C 0.00 0.00 0.00 3.10 +0.09 38 0 700 0
30DEC26 43.00 C 0.00 0.00 0.00 2.89 +0.24 39 0 202 0
30DEC26 44.00 C 0.00 0.00 0.00 2.67 +0.35 39 0 352 0
30DEC26 45.00 C 2.50 2.50 2.50 2.46 +0.45 39 1 2,899 -1
30DEC26 46.00 C 0.00 0.00 0.00 2.25 +0.53 39 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 2.06 +0.59 39 0 179 0
30DEC26 48.00 C 0.00 0.00 0.00 1.89 +0.64 39 0 140 0
30DEC26 49.00 C 1.89 1.89 1.89 1.73 +0.61 39 5 162 0
30DEC26 50.00 C 1.82 1.82 1.73 1.59 +0.59 39 3 965 +1
30DEC26 52.50 C 1.46 1.46 1.46 1.28 +0.52 39 12 1,391 +12
30DEC26 55.00 C 0.00 0.00 0.00 1.03 +0.45 39 0 1,498 0
30DEC26 57.50 C 0.00 0.00 0.00 0.83 +0.39 39 0 147 0
30DEC26 60.00 C 0.00 0.00 0.00 0.67 +0.33 40 0 697 0
30DEC26 62.50 C 0.00 0.00 0.00 0.55 +0.29 40 0 251 0
30DEC26 65.00 C 0.75 0.75 0.75 0.45 +0.25 40 10 105 +10
30DEC26 67.50 C 0.00 0.00 0.00 0.36 +0.20 40 0 123 0
30DEC26 70.00 C 0.56 0.56 0.56 0.30 +0.18 40 12 41 +8
30DEC26 72.50 C 0.00 0.00 0.00 0.25 +0.15 41 0 74 0
30DEC26 75.00 C 0.00 0.00 0.00 0.20 +0.12 40 0 22 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 +0.11 41 0 26 0
30DEC26 80.00 C 0.43 0.43 0.43 0.14 +0.09 41 4 297 +4
TOTAL CALL 16,468 802,564 +2,954
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 432 0 1,493 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 334 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 305 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 276 0 450 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 249 0 125 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 222 0 404 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 195 0 528 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 169 0 1,460 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 144 0 2,715 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 120 0 1,137 0
26FEB26 32.00 P 0.02 0.02 0.01 0.01 -0.01 95 39 2,665 0
26FEB26 33.00 P 0.01 0.01 0.01 0.01 -0.02 71 36 3,714 0
26FEB26 34.00 P 0.04 0.05 0.02 0.02 -0.08 53 986 7,428 -487
26FEB26 35.00 P 0.17 0.20 0.09 0.13 -0.12 47 923 9,466 +11
26FEB26 36.00 P 0.61 0.69 0.47 0.60 -0.01 49 735 6,516 -206
26FEB26 37.00 P 1.41 1.56 1.26 1.53 +0.14 76 1,620 17,007 +34
26FEB26 38.00 P 2.39 2.56 2.36 2.52 +0.12 106 63 7,902 -52
26FEB26 39.00 P 3.38 3.50 3.29 3.51 +0.24 131 18 8,990 -573
26FEB26 40.00 P 4.25 4.49 4.25 4.49 +0.20 150 54 9,821 -1,416
26FEB26 41.00 P 0.00 0.00 0.00 5.47 +0.19 166 0 190 -1,534
26FEB26 42.00 P 6.37 6.37 6.37 6.47 +0.20 187 5 5,114 -857
26FEB26 43.00 P 7.40 7.40 7.40 7.47 +0.20 208 1 255 -382
26FEB26 44.00 P 0.00 0.00 0.00 8.47 +0.20 228 0 15 0
26FEB26 45.00 P 0.00 0.00 0.00 9.47 +0.20 248 0 15 0
26FEB26 46.00 P 10.20 10.20 10.20 10.47 +0.20 266 3 1,000 0
26FEB26 47.00 P 0.00 0.00 0.00 11.47 +0.20 284 0 90 0
26FEB26 48.00 P 0.00 0.00 0.00 12.47 +0.20 301 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 13.47 +0.20 317 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 14.47 +0.20 334 0 30 0
26FEB26 52.50 P 0.00 0.00 0.00 16.97 +0.20 373 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 19.47 +0.20 409 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 21.97 +0.20 442 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 24.46 +0.19 464 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 26.96 +0.19 495 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 29.46 +0.19 524 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 31.96 +0.18 551 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 34.46 +0.18 576 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 36.96 +0.17 600 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 39.46 +0.17 623 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 41.96 +0.16 646 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 44.46 +0.16 667 0 0 0
27FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
27FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
27FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
27FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 20 0
27FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
27FEB26 32.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 12 0
27FEB26 33.00 P 0.03 0.03 0.03 0.01 -0.04 50 30 77 -30
27FEB26 34.00 P 0.10 0.10 0.06 0.06 -0.06 48 57 226 +53
27FEB26 35.00 P 0.25 0.26 0.23 0.24 -0.09 46 34 410 +16
27FEB26 36.00 P 0.80 0.80 0.68 0.71 -0.01 45 92 135 +23
27FEB26 37.00 P 1.44 1.50 1.33 1.55 +0.08 57 170 88 -71
27FEB26 38.00 P 0.00 0.00 0.00 2.52 +0.12 75 0 62 0
27FEB26 39.00 P 0.00 0.00 0.00 3.51 +0.21 93 4 0 -4
27FEB26 40.00 P 0.00 0.00 0.00 4.49 +0.20 107 0 0 0
27FEB26 41.00 P 0.00 0.00 0.00 5.47 +0.19 118 0 0 0
27FEB26 42.00 P 0.00 0.00 0.00 6.47 +0.20 133 0 0 0
27FEB26 43.00 P 0.00 0.00 0.00 7.47 +0.20 148 0 0 0
27FEB26 44.00 P 0.00 0.00 0.00 8.47 +0.20 162 0 0 0
27FEB26 45.00 P 0.00 0.00 0.00 9.47 +0.20 176 0 0 0
27FEB26 46.00 P 0.00 0.00 0.00 10.47 +0.20 189 0 0 0
06MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
06MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
06MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
06MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1 0
06MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
06MAR26 31.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 1 0
06MAR26 32.00 P 0.08 0.09 0.08 0.07 -0.03 45 23 28 +23
06MAR26 33.00 P 0.18 0.18 0.14 0.16 -0.04 43 19 96 +15
06MAR26 34.00 P 0.32 0.35 0.28 0.32 -0.05 41 88 176 +60
06MAR26 35.00 P 0.59 0.63 0.58 0.61 -0.04 40 94 115 +51
06MAR26 36.00 P 1.00 1.09 1.00 1.12 +0.03 40 65 166 +2
06MAR26 37.00 P 1.76 1.78 1.74 1.80 +0.10 42 90 160 +70
06MAR26 38.00 P 0.00 0.00 0.00 2.64 +0.14 45 0 46 0
06MAR26 39.00 P 0.00 0.00 0.00 3.66 +0.29 57 4 4 +4
06MAR26 40.00 P 4.37 4.37 4.37 4.63 +0.30 65 2 5 +2
06MAR26 41.00 P 0.00 0.00 0.00 5.57 +0.28 69 0 0 0
06MAR26 42.00 P 6.37 6.37 6.37 6.52 +0.25 71 5 5 +5
06MAR26 43.00 P 0.00 0.00 0.00 7.47 +0.20 72 0 0 0
06MAR26 44.00 P 0.00 0.00 0.00 8.67 +0.40 103 0 0 0
06MAR26 45.00 P 0.00 0.00 0.00 9.63 +0.36 107 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 10.47 +0.20 92 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 75 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 0.03 0.03 0.03 0.01 0.00 48 20 16,679 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 593 0
30MAR26 27.00 P 0.07 0.07 0.07 0.02 0.00 42 15 961 0
30MAR26 28.00 P 0.08 0.08 0.08 0.04 0.00 41 32 1,231 +31
30MAR26 29.00 P 0.13 0.13 0.12 0.08 0.00 41 41 1,089 +1
30MAR26 30.00 P 0.20 0.20 0.18 0.14 -0.01 40 115 2,997 +13
30MAR26 31.00 P 0.30 0.30 0.26 0.24 -0.02 40 63 3,675 +61
30MAR26 32.00 P 0.42 0.44 0.40 0.40 -0.02 39 95 4,142 +36
30MAR26 33.00 P 0.61 0.67 0.58 0.62 0.00 39 789 10,488 +277
30MAR26 34.00 P 0.90 0.93 0.83 0.91 0.00 38 1,653 9,167 +374
30MAR26 35.00 P 1.30 1.34 1.20 1.31 +0.02 38 516 26,465 +33
30MAR26 36.00 P 1.70 1.85 1.69 1.83 +0.07 38 577 9,438 +267
30MAR26 37.00 P 2.30 2.50 2.21 2.45 0.00 39 1,053 8,102 -221
30MAR26 38.00 P 3.10 3.17 3.02 3.21 +0.13 41 229 6,088 -28
30MAR26 39.00 P 4.01 4.01 3.86 3.96 +0.11 41 52 8,898 +6
30MAR26 40.00 P 4.70 4.80 4.67 4.82 +0.14 42 36 25,276 0
30MAR26 41.00 P 0.00 0.00 0.00 5.66 +0.11 42 0 6,357 0
30MAR26 42.00 P 0.00 0.00 0.00 6.71 +0.24 49 0 17,877 0
30MAR26 43.00 P 0.00 0.00 0.00 7.75 +0.48 55 0 4,583 0
30MAR26 44.00 P 8.40 8.40 8.40 8.67 +0.30 56 2 4,826 -2
30MAR26 45.00 P 0.00 0.00 0.00 9.73 +0.40 63 0 2,457 0
30MAR26 46.00 P 0.00 0.00 0.00 10.47 +0.16 51 0 1,530 0
30MAR26 47.00 P 0.00 0.00 0.00 11.47 +0.18 54 0 3,073 0
30MAR26 48.00 P 0.00 0.00 0.00 12.53 +0.25 63 0 7,550 0
30MAR26 49.00 P 0.00 0.00 0.00 13.47 +0.20 61 0 4,627 0
30MAR26 50.00 P 0.00 0.00 0.00 14.47 +0.20 64 0 6,721 0
30MAR26 52.50 P 0.00 0.00 0.00 16.97 +0.20 72 0 3,241 -95
30MAR26 55.00 P 0.00 0.00 0.00 19.47 +0.20 78 0 2,382 0
30MAR26 57.50 P 0.00 0.00 0.00 22.13 +0.27 99 0 492 0
30MAR26 60.00 P 0.00 0.00 0.00 24.46 +0.09 89 0 2,825 0
30MAR26 62.50 P 0.00 0.00 0.00 26.96 +0.06 95 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 29.76 +0.49 127 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 32.28 +0.47 135 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 34.62 +0.33 128 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 36.96 +0.01 116 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 39.46 +0.01 121 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 41.96 +0.01 125 0 0 0
30MAR26 80.00 P 44.32 44.32 44.28 44.58 +0.28 144 130 1,970 -130
30MAR26 82.50 P 0.00 0.00 0.00 46.96 +0.20 133 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 49.52 +0.26 146 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 52.03 +0.27 152 0 101 0
30MAR26 90.00 P 0.00 0.00 0.00 54.79 +0.53 178 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 57.29 +0.53 182 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 59.67 +0.41 177 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 62.04 +0.26 168 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 64.40 +0.14 0 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 66.90 +0.14 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 69.40 +0.07 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 71.95 +0.17 167 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 74.40 +0.12 0 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 0.00 0.00 0.00 0.01 0.00 42 0 29 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 21 0
29APR26 25.00 P 0.09 0.09 0.09 0.04 +0.03 42 7 351 +7
29APR26 26.00 P 0.00 0.00 0.00 0.06 +0.03 40 0 113 0
29APR26 27.00 P 0.00 0.00 0.00 0.10 +0.04 40 0 115 0
29APR26 28.00 P 0.20 0.20 0.20 0.16 +0.06 39 4 574 +4
29APR26 29.00 P 0.00 0.00 0.00 0.25 +0.07 39 0 869 0
29APR26 30.00 P 0.39 0.39 0.39 0.38 +0.07 39 4 3,657 +3
29APR26 31.00 P 0.53 0.54 0.52 0.54 +0.05 38 141 1,189 +112
29APR26 32.00 P 0.74 0.76 0.74 0.75 +0.01 37 16 3,251 +5
29APR26 33.00 P 0.96 1.02 0.96 1.02 0.00 37 146 1,589 +124
29APR26 34.00 P 1.30 1.40 1.20 1.37 +0.01 36 102 3,339 +62
29APR26 35.00 P 1.70 1.80 1.69 1.80 +0.01 36 178 7,749 +120
29APR26 36.00 P 2.20 2.30 2.20 2.32 -0.06 36 75 4,629 +44
29APR26 37.00 P 2.90 2.90 2.80 2.92 +0.06 37 30 3,562 +30
29APR26 38.00 P 3.44 3.60 3.44 3.61 +0.09 38 30 1,914 +30
29APR26 39.00 P 0.00 0.00 0.00 4.49 +0.24 41 0 1,991 0
29APR26 40.00 P 5.05 5.05 5.05 5.22 +0.33 40 1 308 0
29APR26 41.00 P 0.00 0.00 0.00 6.17 +0.18 44 0 57 0
29APR26 42.00 P 0.00 0.00 0.00 6.91 +0.34 42 0 93 0
29APR26 43.00 P 0.00 0.00 0.00 7.99 +0.55 47 0 45 0
29APR26 44.00 P 8.46 8.46 8.46 8.90 +0.53 49 3 14 +3
29APR26 45.00 P 0.00 0.00 0.00 9.89 +0.53 52 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.77 +0.46 52 0 12 0
29APR26 47.00 P 0.00 0.00 0.00 11.64 +0.35 50 0 1 0
29APR26 48.00 P 0.00 0.00 0.00 12.53 +0.25 48 0 8 0
29APR26 49.00 P 0.00 0.00 0.00 13.47 +0.13 47 0 22 0
29APR26 50.00 P 0.00 0.00 0.00 14.47 +0.20 49 0 233 0
29APR26 52.50 P 0.00 0.00 0.00 17.08 +0.31 61 0 1 0
29APR26 55.00 P 0.00 0.00 0.00 19.47 +0.20 60 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.28 +0.42 81 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.46 +0.09 69 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.09 +0.19 82 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.76 +0.49 95 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 32.28 +0.42 100 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 34.62 +0.33 97 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 37.16 +0.21 103 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 39.46 +0.01 92 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 42.01 +0.06 100 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 44.58 +0.28 109 0 0 0
28MAY26 25.00 P 0.15 0.15 0.15 0.05 -0.04 36 2 10 +2
28MAY26 26.00 P 0.20 0.21 0.20 0.08 -0.06 35 204 214 +204
28MAY26 27.00 P 0.00 0.00 0.00 0.14 -0.08 36 0 31 0
28MAY26 28.00 P 0.36 0.37 0.36 0.23 -0.09 36 45 259 -25
28MAY26 29.00 P 0.46 0.46 0.46 0.35 -0.12 36 30 175 0
28MAY26 30.00 P 0.63 0.63 0.63 0.53 -0.12 36 30 662 +20
28MAY26 31.00 P 0.81 0.82 0.81 0.75 -0.11 36 34 1,856 +4
28MAY26 32.00 P 1.07 1.10 1.07 1.03 -0.07 36 23 786 +13
28MAY26 33.00 P 1.38 1.38 1.36 1.37 -0.03 37 100 2,902 +100
28MAY26 34.00 P 0.00 0.00 0.00 1.78 +0.01 37 0 1,518 0
28MAY26 35.00 P 2.18 2.18 2.18 2.23 +0.03 37 30 426 -20
28MAY26 36.00 P 2.60 2.71 2.60 2.76 0.00 37 120 450 -30
28MAY26 37.00 P 0.00 0.00 0.00 3.34 +0.05 37 0 495 0
28MAY26 38.00 P 3.78 3.78 3.78 3.98 +0.06 37 20 867 +20
28MAY26 39.00 P 0.00 0.00 0.00 4.73 +0.11 38 0 314 0
28MAY26 40.00 P 0.00 0.00 0.00 5.53 +0.31 39 0 70 0
28MAY26 41.00 P 0.00 0.00 0.00 6.17 -0.17 37 0 23 0
28MAY26 42.00 P 0.00 0.00 0.00 7.17 +0.41 41 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.12 +0.55 43 0 5 0
28MAY26 44.00 P 0.00 0.00 0.00 8.90 +0.41 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.97 +0.53 46 0 4 0
28MAY26 46.00 P 0.00 0.00 0.00 10.80 +0.21 44 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.78 +0.37 47 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.87 +0.46 51 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.74 +0.34 50 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 14.64 +0.28 49 0 4 0
28MAY26 52.50 P 0.00 0.00 0.00 17.11 +0.27 54 0 1 0
28MAY26 55.00 P 0.00 0.00 0.00 19.58 +0.21 57 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.28 +0.42 69 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 24.58 +0.21 66 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 27.09 +0.19 70 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 29.76 +0.36 81 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 32.28 +0.42 85 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 34.76 +0.47 88 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 37.26 +0.31 91 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 39.78 +0.33 96 0 0 0
29JUN26 20.00 P 0.08 0.08 0.08 0.01 -0.02 39 4 172 +4
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 239 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.04 36 0 93 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.07 35 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.08 35 0 127 0
29JUN26 25.00 P 0.25 0.25 0.25 0.09 -0.12 34 200 495 +200
29JUN26 26.00 P 0.00 0.00 0.00 0.15 -0.15 35 0 664 0
29JUN26 27.00 P 0.44 0.44 0.44 0.24 -0.17 35 211 972 +211
29JUN26 28.00 P 0.57 0.57 0.54 0.36 -0.19 35 452 2,144 +452
29JUN26 29.00 P 0.70 0.70 0.69 0.53 -0.16 35 60 2,370 +30
29JUN26 30.00 P 0.88 0.88 0.87 0.74 -0.15 36 63 2,898 +60
29JUN26 31.00 P 1.10 1.10 1.10 1.01 -0.11 36 30 2,089 +1
29JUN26 32.00 P 1.35 1.35 1.35 1.33 -0.09 36 3 3,707 -3
29JUN26 33.00 P 1.70 1.71 1.70 1.70 -0.04 36 21 8,030 +1
29JUN26 34.00 P 0.00 0.00 0.00 2.13 +0.02 37 0 10,962 0
29JUN26 35.00 P 2.53 2.53 2.52 2.59 +0.04 36 25 11,140 0
29JUN26 36.00 P 3.10 3.10 3.05 3.12 +0.05 36 3 5,169 +1
29JUN26 37.00 P 3.72 3.72 3.72 3.71 +0.08 37 40 11,994 -40
29JUN26 38.00 P 0.00 0.00 0.00 4.36 +0.10 37 0 10,580 0
29JUN26 39.00 P 5.07 5.07 5.07 5.02 +0.08 37 40 5,852 -40
29JUN26 40.00 P 0.00 0.00 0.00 5.75 +0.07 37 0 11,084 0
29JUN26 41.00 P 0.00 0.00 0.00 6.73 +0.39 41 0 9,207 0
29JUN26 42.00 P 0.00 0.00 0.00 7.38 +0.36 39 0 2,361 0
29JUN26 43.00 P 0.00 0.00 0.00 8.42 +0.15 42 0 858 0
29JUN26 44.00 P 0.00 0.00 0.00 9.19 +0.17 41 0 3,158 0
29JUN26 45.00 P 0.00 0.00 0.00 10.15 +0.11 43 0 17,849 0
29JUN26 46.00 P 0.00 0.00 0.00 10.93 +0.34 42 0 925 0
29JUN26 47.00 P 0.00 0.00 0.00 11.78 +0.21 41 0 1,740 0
29JUN26 48.00 P 0.00 0.00 0.00 12.87 +0.38 45 0 2,119 0
29JUN26 49.00 P 0.00 0.00 0.00 13.74 +0.24 45 0 890 0
29JUN26 50.00 P 0.00 0.00 0.00 14.67 +0.29 45 0 5,255 0
29JUN26 52.50 P 0.00 0.00 0.00 17.11 +0.22 48 0 3,106 0
29JUN26 55.00 P 0.00 0.00 0.00 19.58 +0.21 51 0 459 0
29JUN26 57.50 P 0.00 0.00 0.00 22.28 +0.42 61 0 695 0
29JUN26 60.00 P 0.00 0.00 0.00 24.71 +0.34 63 0 138 0
29JUN26 62.50 P 0.00 0.00 0.00 27.18 +0.28 65 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 29.77 +0.37 72 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 32.28 +0.42 75 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 34.76 +0.47 78 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 37.26 +0.31 81 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 39.78 +0.33 84 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 42.17 +0.21 84 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 44.76 +0.46 89 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 47.01 +0.25 82 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 49.63 +0.37 90 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 52.03 +0.16 88 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 54.79 +0.53 100 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 57.29 +0.53 103 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 59.72 +0.46 102 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 62.04 +0.06 97 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 64.54 +0.28 99 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 66.90 +0.14 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 69.50 +0.17 100 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 71.95 +0.17 98 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 74.40 +0.12 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.07 37 0 1,004 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.09 36 0 237 0
29SEP26 22.00 P 0.32 0.32 0.32 0.13 -0.11 37 5 301 +5
29SEP26 23.00 P 0.00 0.00 0.00 0.19 -0.13 36 0 190 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 -0.15 37 0 49 0
29SEP26 25.00 P 0.00 0.00 0.00 0.39 -0.18 37 0 271 0
29SEP26 26.00 P 0.75 0.75 0.75 0.54 -0.18 37 160 890 +130
29SEP26 27.00 P 0.00 0.00 0.00 0.71 -0.20 37 0 919 0
29SEP26 28.00 P 1.06 1.06 1.06 0.93 -0.17 37 3,003 3,680 +3,003
29SEP26 29.00 P 0.00 0.00 0.00 1.19 -0.13 37 0 1,208 0
29SEP26 30.00 P 1.59 1.60 1.55 1.47 -0.11 37 389 5,623 +134
29SEP26 31.00 P 0.00 0.00 0.00 1.83 -0.05 37 0 923 0
29SEP26 32.00 P 2.20 2.20 2.20 2.20 -0.02 38 11 1,649 0
29SEP26 33.00 P 0.00 0.00 0.00 2.62 +0.02 38 0 3,844 0
29SEP26 34.00 P 0.00 0.00 0.00 3.05 +0.03 37 0 1,935 0
29SEP26 35.00 P 0.00 0.00 0.00 3.53 +0.06 37 0 9,490 0
29SEP26 36.00 P 0.00 0.00 0.00 4.06 +0.04 37 4,100 21,947 +1,100
29SEP26 37.00 P 0.00 0.00 0.00 4.63 +0.07 37 0 5,153 0
29SEP26 38.00 P 0.00 0.00 0.00 5.27 +0.10 38 1 7,008 0
29SEP26 39.00 P 5.85 5.92 5.85 5.95 +0.10 38 30 9,123 0
29SEP26 40.00 P 0.00 0.00 0.00 6.60 -0.16 38 0 4,486 0
29SEP26 41.00 P 0.00 0.00 0.00 7.50 +0.43 40 0 2,104 0
29SEP26 42.00 P 0.00 0.00 0.00 8.30 +0.19 40 0 947 0
29SEP26 43.00 P 0.00 0.00 0.00 9.10 +0.08 41 0 2,578 0
29SEP26 44.00 P 0.00 0.00 0.00 9.84 +0.31 40 0 1,741 0
29SEP26 45.00 P 0.00 0.00 0.00 10.61 +0.19 40 0 5,233 0
29SEP26 46.00 P 0.00 0.00 0.00 11.47 +0.59 41 0 344 0
29SEP26 47.00 P 0.00 0.00 0.00 12.48 +0.48 43 0 460 0
29SEP26 48.00 P 0.00 0.00 0.00 13.16 +0.09 41 0 601 0
29SEP26 49.00 P 0.00 0.00 0.00 14.26 +0.50 44 0 892 0
29SEP26 50.00 P 0.00 0.00 0.00 14.93 +0.16 41 0 9,248 0
29SEP26 52.50 P 0.00 0.00 0.00 17.40 +0.34 44 0 539 0
29SEP26 55.00 P 19.70 19.70 19.70 19.67 +0.29 43 1 579 -1
29SEP26 57.50 P 0.00 0.00 0.00 22.28 +0.42 49 0 50 0
29SEP26 60.00 P 0.00 0.00 0.00 24.71 +0.34 51 0 269 0
29SEP26 62.50 P 0.00 0.00 0.00 27.23 +0.33 54 0 2,383 0
29SEP26 65.00 P 0.00 0.00 0.00 29.77 +0.37 58 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 32.28 +0.42 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 34.76 +0.47 63 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 37.26 +0.31 65 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 39.78 +0.33 68 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 42.18 +0.22 68 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 44.76 +0.46 72 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 47.01 +0.18 67 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 49.63 +0.37 73 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 0.00 36 0 553 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 +0.01 36 0 32 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 +0.02 36 0 7 0
30DEC26 23.00 P 0.00 0.00 0.00 0.37 +0.05 36 0 5 0
30DEC26 24.00 P 0.00 0.00 0.00 0.50 +0.07 36 0 314 0
30DEC26 25.00 P 0.00 0.00 0.00 0.67 +0.10 36 0 1,271 0
30DEC26 26.00 P 0.00 0.00 0.00 0.87 +0.15 37 0 148 0
30DEC26 27.00 P 1.34 1.35 1.34 1.09 +0.18 37 9 146 +9
30DEC26 28.00 P 1.59 1.59 1.59 1.38 +0.28 37 100 612 +100
30DEC26 29.00 P 1.82 1.82 1.82 1.67 +0.24 37 10 320 0
30DEC26 30.00 P 2.14 2.14 2.14 2.04 +0.22 37 10 3,792 0
30DEC26 31.00 P 0.00 0.00 0.00 2.41 +0.17 38 0 456 0
30DEC26 32.00 P 2.84 2.84 2.84 2.85 +0.13 38 5 2,623 0
30DEC26 33.00 P 0.00 0.00 0.00 3.29 +0.05 38 0 1,699 0
30DEC26 34.00 P 3.73 3.73 3.73 3.73 0.00 38 40 1,262 +40
30DEC26 35.00 P 4.25 4.25 4.14 4.23 +0.07 37 10 3,684 +2
30DEC26 36.00 P 0.00 0.00 0.00 4.76 0.00 37 0 6,878 0
30DEC26 37.00 P 5.31 5.31 5.31 5.34 -0.07 37 40 3,255 +30
30DEC26 38.00 P 5.88 5.88 5.88 5.93 +0.03 37 3 4,566 +3
30DEC26 39.00 P 0.00 0.00 0.00 6.57 +0.04 37 0 2,091 0
30DEC26 40.00 P 0.00 0.00 0.00 7.49 +0.30 39 0 1,954 0
30DEC26 41.00 P 0.00 0.00 0.00 8.15 +0.47 39 0 463 0
30DEC26 42.00 P 0.00 0.00 0.00 8.81 +0.17 39 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 9.49 +0.20 39 0 559 0
30DEC26 44.00 P 0.00 0.00 0.00 10.35 +0.45 39 0 90 0
30DEC26 45.00 P 0.00 0.00 0.00 11.18 +0.44 40 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 11.95 +0.45 40 0 220 0
30DEC26 47.00 P 0.00 0.00 0.00 12.89 +0.58 41 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 13.75 +0.62 41 0 16 0
30DEC26 49.00 P 0.00 0.00 0.00 14.55 +0.55 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 15.38 +0.49 41 0 71 0
30DEC26 52.50 P 0.00 0.00 0.00 17.71 +0.43 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.95 +0.56 42 0 15 0
30DEC26 57.50 P 0.00 0.00 0.00 22.41 +0.30 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.71 +0.34 45 0 1,050 0
30DEC26 62.50 P 0.00 0.00 0.00 27.27 +0.37 48 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 29.77 +0.37 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 32.28 +0.42 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 34.76 +0.47 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 37.26 +0.31 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 39.78 +0.33 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 42.18 +0.22 60 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 44.76 +0.46 63 0 0 0
TOTAL PUT 21,132 632,534 +1,644
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$ 24.54
26FEB26 11.00 C 0.00 0.00 0.00 13.54 +0.80 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 13.04 +0.80 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 12.69 +0.95 826 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 12.04 +0.80 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 11.54 +0.80 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 11.20 +0.78 716 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 10.59 +0.85 545 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 10.16 +0.92 605 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 9.54 +0.74 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 9.17 +0.86 548 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 8.54 +0.80 0 0 3 0
26FEB26 16.50 C 0.00 0.00 0.00 8.04 +0.80 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 7.54 +0.64 0 0 17 0
26FEB26 17.50 C 0.00 0.00 0.00 7.20 +0.96 446 0 7 0
26FEB26 18.00 C 0.00 0.00 0.00 6.60 +0.71 336 0 28 0
26FEB26 18.50 C 0.00 0.00 0.00 6.12 +0.88 330 0 30 0
26FEB26 19.00 C 0.00 0.00 0.00 5.69 +0.92 351 0 30 0
26FEB26 19.50 C 0.00 0.00 0.00 5.12 +0.88 278 0 45 0
26FEB26 20.00 C 4.16 4.16 4.16 4.54 +0.80 0 1 9 -1
26FEB26 21.00 C 0.00 0.00 0.00 3.65 +0.91 221 0 5 0
26FEB26 22.00 C 2.46 2.46 2.46 2.54 +0.78 0 1 10 -1
26FEB26 23.00 C 1.20 1.53 1.20 1.55 +0.68 64 3 25 -3
26FEB26 24.00 C 0.42 0.80 0.42 0.65 +0.35 60 9 21 +1
26FEB26 25.00 C 0.12 0.27 0.12 0.15 +0.08 63 14 54 -3
26FEB26 26.00 C 0.01 0.03 0.01 0.02 +0.01 68 2 150 -2
26FEB26 27.00 C 0.01 0.01 0.01 0.01 0.00 90 3 200 +2
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 118 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 145 0 7 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 169 0 14 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 193 0 8 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 215 0 11 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 237 0 6 0
30MAR26 3.90 C 0.00 0.00 0.00 20.65 +0.66 153 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 20.55 +0.69 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 20.45 +0.80 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 20.35 +0.80 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 20.25 +0.80 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 20.17 +0.82 237 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 20.05 +0.80 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 19.95 +0.80 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 19.93 +0.88 279 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 19.75 +0.80 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 19.65 +0.80 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 19.64 +0.89 274 0 13 0
30MAR26 5.25 C 0.00 0.00 0.00 19.30 +0.80 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 19.13 +0.88 252 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 18.80 +0.79 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 18.56 +0.80 168 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 18.31 +0.80 161 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 18.09 +0.83 199 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 17.81 +0.80 146 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 17.61 +0.83 200 0 3 0
30MAR26 7.25 C 0.00 0.00 0.00 17.42 +0.91 221 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 17.08 +0.82 167 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 16.88 +0.87 194 0 11 0
30MAR26 8.00 C 0.00 0.00 0.00 16.67 +0.91 204 0 103 0
30MAR26 8.25 C 0.00 0.00 0.00 16.31 +0.69 0 0 11 0
30MAR26 8.50 C 0.00 0.00 0.00 16.06 +0.80 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 15.81 +0.66 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 15.56 +0.80 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 15.42 +0.91 178 0 2 0
30MAR26 9.50 C 0.00 0.00 0.00 15.19 +0.92 179 0 4 0
30MAR26 9.75 C 0.00 0.00 0.00 14.99 +0.97 186 0 1 0
30MAR26 10.00 C 0.00 0.00 0.00 14.64 +0.87 155 0 1 0
30MAR26 10.50 C 0.00 0.00 0.00 14.07 +0.80 99 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 13.57 +0.80 90 0 1 0
30MAR26 11.50 C 0.00 0.00 0.00 13.11 +0.78 121 0 2 0
30MAR26 12.00 C 0.00 0.00 0.00 12.69 +0.92 138 0 2 0
30MAR26 12.50 C 0.00 0.00 0.00 12.10 +0.83 103 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 11.57 +0.80 0 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 11.20 +0.78 119 0 18 0
30MAR26 14.00 C 0.00 0.00 0.00 10.59 +0.81 79 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 10.16 +0.88 98 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 9.65 +0.85 90 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 9.17 +0.86 89 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 8.72 +0.92 91 0 2 0
30MAR26 16.50 C 0.00 0.00 0.00 8.13 +0.82 70 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 7.71 +0.81 79 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 7.20 +0.82 72 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 6.79 +0.90 77 0 5 0
30MAR26 18.50 C 0.00 0.00 0.00 6.16 +0.66 57 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 5.71 +0.90 58 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 5.22 +0.83 54 0 3 0
30MAR26 20.00 C 0.00 0.00 0.00 4.76 +0.77 53 0 5 0
30MAR26 21.00 C 0.00 0.00 0.00 3.85 +0.52 50 0 41 0
30MAR26 22.00 C 0.00 0.00 0.00 3.12 +0.55 52 0 108 0
30MAR26 23.00 C 2.15 2.17 2.15 2.48 +0.49 54 2 19 0
30MAR26 24.00 C 0.00 0.00 0.00 1.92 +0.40 55 0 11 0
30MAR26 25.00 C 1.15 1.54 1.15 1.48 +0.30 56 14 25 +10
30MAR26 26.00 C 0.00 0.00 0.00 1.14 +0.27 57 0 5 0
30MAR26 27.00 C 0.77 1.00 0.77 0.85 +0.22 58 6 13 +2
30MAR26 28.00 C 0.68 0.68 0.68 0.61 +0.17 58 4 58 0
30MAR26 29.00 C 0.00 0.00 0.00 0.43 +0.13 57 3 6 +3
30MAR26 30.00 C 0.40 0.44 0.35 0.30 +0.09 57 44 46 +43
30MAR26 31.00 C 0.32 0.36 0.32 0.20 +0.06 57 5 20 +3
30MAR26 32.00 C 0.00 0.00 0.00 0.14 +0.05 57 0 4 0
30MAR26 33.00 C 0.15 0.21 0.14 0.09 +0.03 57 21 38 +21
29APR26 14.50 C 0.00 0.00 0.00 10.16 +0.83 65 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 9.65 +0.80 59 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 9.17 +0.80 59 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 8.72 +0.91 62 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 8.24 +0.81 60 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.72 +0.82 54 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.24 +0.81 52 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.84 +0.86 57 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.40 +0.90 56 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.91 +0.82 53 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.51 +0.64 54 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.00 +0.66 49 0 27 0
29APR26 21.00 C 0.00 0.00 0.00 4.27 +0.58 51 0 1 0
29APR26 22.00 C 0.00 0.00 0.00 3.58 +0.53 51 0 35 0
29APR26 23.00 C 0.00 0.00 0.00 2.99 +0.47 52 0 164 0
29APR26 24.00 C 2.30 2.43 2.30 2.47 +0.39 53 24 20 -8
29APR26 25.00 C 1.80 1.80 1.80 2.02 +0.29 53 1 153 0
29APR26 26.00 C 1.55 1.77 1.55 1.69 +0.28 55 3 11 0
29APR26 27.00 C 0.00 0.00 0.00 1.39 +0.27 55 0 3 0
29APR26 28.00 C 0.00 0.00 0.00 1.11 +0.23 55 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.87 +0.19 55 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.69 +0.16 55 0 1 0
29APR26 31.00 C 0.00 0.00 0.00 0.53 +0.12 55 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.41 +0.10 55 0 0 0
29APR26 33.00 C 0.52 0.52 0.49 0.32 +0.08 55 2 3 +2
28MAY26 16.00 C 0.00 0.00 0.00 8.85 +0.92 59 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 8.35 +0.86 56 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.82 +0.81 50 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.36 +0.74 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.99 +0.82 53 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.40 +0.69 45 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.96 +0.63 44 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.58 +0.52 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.21 +0.58 47 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.51 +0.49 48 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.88 +0.47 49 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.32 +0.43 50 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.81 +0.35 50 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.41 +0.30 51 0 1 0
28MAY26 26.00 C 2.16 2.16 2.16 2.07 +0.27 52 1 3 +1
28MAY26 27.00 C 0.00 0.00 0.00 1.75 +0.26 53 0 1 0
28MAY26 28.00 C 0.00 0.00 0.00 1.45 +0.22 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 1.19 +0.18 53 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.97 +0.15 52 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.80 +0.13 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.65 +0.11 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.51 +0.07 52 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 19.98 +0.80 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 19.93 +0.85 143 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 19.78 +0.80 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 19.68 +0.80 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 19.64 +0.86 141 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 19.34 +0.80 101 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 19.13 +0.84 127 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 18.84 +0.80 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 18.59 +0.80 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 18.34 +0.80 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 18.10 +0.80 85 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 17.85 +0.80 75 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 17.61 +0.81 88 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 17.42 +0.87 111 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 17.11 +0.80 78 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 16.88 +0.82 90 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 16.67 +0.86 100 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 16.36 +0.74 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 16.11 +0.80 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 15.87 +0.72 67 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 15.74 +0.94 102 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 15.42 +0.85 85 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 15.19 +0.87 88 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 14.99 +0.91 93 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 14.64 +0.81 66 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 14.13 +0.79 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.65 +0.80 60 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 13.15 +0.82 55 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 12.76 +0.93 74 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 12.19 +0.83 59 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 11.83 +0.98 73 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 11.34 +0.92 70 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 10.81 +0.91 63 1 0 -1
29JUN26 14.50 C 0.00 0.00 0.00 10.24 +0.79 52 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.65 +0.66 0 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 9.26 +0.84 48 0 3 0
29JUN26 16.00 C 0.00 0.00 0.00 8.85 +0.81 52 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 8.44 +0.81 54 1 0 -1
29JUN26 17.00 C 0.00 0.00 0.00 7.99 +0.78 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.45 +0.72 48 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 7.10 +0.80 51 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.66 +0.73 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.13 +0.54 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.94 +0.73 51 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.46 +0.57 48 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 4.79 +0.55 49 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 4.19 +0.49 49 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.65 +0.44 50 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 3.14 +0.37 50 0 6 0
29JUN26 25.00 C 0.00 0.00 0.00 2.74 +0.33 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 2.38 +0.29 52 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 2.09 +0.32 53 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 1.78 +0.29 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 1.50 +0.23 52 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 1.28 +0.22 52 0 1 0
29JUN26 31.00 C 0.00 0.00 0.00 1.07 +0.18 52 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.91 +0.19 52 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.73 +0.11 51 0 1 0
29SEP26 8.50 C 0.00 0.00 0.00 16.11 +0.79 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 15.87 +0.72 57 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 15.74 +0.92 82 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 15.42 +0.85 70 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 15.19 +0.86 71 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 14.99 +0.91 75 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 14.64 +0.80 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 14.14 +0.79 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.65 +0.79 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.16 +0.78 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.76 +0.86 60 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.21 +0.83 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.83 +0.89 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.34 +0.92 55 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.85 +0.83 53 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.39 +0.83 52 0 13 0
29SEP26 15.00 C 0.00 0.00 0.00 9.95 +0.90 52 0 8 0
29SEP26 15.50 C 0.00 0.00 0.00 9.40 +0.76 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 8.96 +0.64 46 0 24 0
29SEP26 16.50 C 0.00 0.00 0.00 8.55 +0.62 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.15 +0.61 47 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 7.75 +0.58 47 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 7.41 +0.72 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.96 +0.61 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.66 +0.61 47 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 6.32 +0.55 47 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.01 +0.58 48 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 5.45 +0.52 49 1 2 +1
29SEP26 22.00 C 0.00 0.00 0.00 4.92 +0.53 49 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 4.40 +0.47 49 1 7 +1
29SEP26 24.00 C 0.00 0.00 0.00 3.94 +0.38 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.56 +0.35 50 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 3.22 +0.32 50 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 2.91 +0.29 51 0 4 0
29SEP26 28.00 C 0.00 0.00 0.00 2.64 +0.28 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.38 +0.28 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 2.12 +0.26 51 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 1.88 +0.22 51 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.68 +0.26 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.44 +0.14 51 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.22 +0.77 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 12.77 +0.78 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.31 +0.76 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 11.87 +0.75 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.44 +0.74 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.98 +0.87 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 10.61 +0.73 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.14 +0.84 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 9.83 +0.88 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 9.45 +0.86 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.86 +0.63 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.50 +0.68 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.15 +0.66 46 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.86 +0.67 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 7.49 +0.60 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.19 +0.59 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.97 +0.66 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.63 +0.58 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.09 +0.55 48 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 5.61 +0.54 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.12 +0.47 49 0 1 0
30DEC26 24.00 C 0.00 0.00 0.00 4.73 +0.42 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.35 +0.34 50 0 11 0
30DEC26 26.00 C 0.00 0.00 0.00 4.01 +0.36 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.70 +0.29 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.41 +0.31 51 0 500 0
30DEC26 29.00 C 0.00 0.00 0.00 3.18 +0.34 52 0 3 0
30DEC26 30.00 C 0.00 0.00 0.00 2.91 +0.32 52 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.67 +0.33 52 0 8 0
30DEC26 32.00 C 0.00 0.00 0.00 2.42 +0.27 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 2.22 +0.26 51 0 0 0
TOTAL CALL 167 2,520 +70
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 611 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 580 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 549 0 9 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 520 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 493 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 466 0 2 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 440 0 1 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 415 0 2 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 367 0 115 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 343 0 32 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 321 0 5 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 299 0 16 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 277 0 3 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 256 0 3 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 236 0 16 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 216 0 70 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 197 0 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 178 0 21 0
26FEB26 21.00 P 0.01 0.01 0.01 0.01 0.00 140 1 43 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 -0.01 103 0 42 0
26FEB26 23.00 P 0.01 0.01 0.01 0.01 -0.14 66 1 31 -1
26FEB26 24.00 P 0.11 0.11 0.11 0.12 -0.47 63 1 4 0
26FEB26 25.00 P 0.00 0.00 0.00 0.63 -0.74 68 0 21 0
26FEB26 26.00 P 0.00 0.00 0.00 1.52 -0.81 89 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 2.46 -0.90 0 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 3.46 -0.93 0 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 4.59 -0.81 235 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 5.62 -0.64 283 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 6.65 -0.61 329 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 7.46 -0.80 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 8.69 -0.85 410 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 237 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 231 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 228 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 219 0 3 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 210 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 205 0 2 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 193 0 3 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 187 0 30 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 182 0 6 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 177 0 6 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 172 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 163 0 1 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 158 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 135 0 3 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 18 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 31 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 72 0 3 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 114 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 23 0
30MAR26 16.50 P 0.02 0.02 0.02 0.01 -0.01 56 1 16 +1
30MAR26 17.00 P 0.00 0.00 0.00 0.02 -0.02 57 0 23 0
30MAR26 17.50 P 0.00 0.00 0.00 0.03 -0.03 56 0 36 0
30MAR26 18.00 P 0.00 0.00 0.00 0.05 -0.03 57 0 10 0
30MAR26 18.50 P 0.05 0.05 0.05 0.07 -0.05 56 1 5 -1
30MAR26 19.00 P 0.10 0.10 0.07 0.10 -0.07 56 3 5 -1
30MAR26 19.50 P 0.12 0.12 0.10 0.15 -0.08 56 5 63 +3
30MAR26 20.00 P 0.16 0.16 0.14 0.20 -0.11 56 6 169 -2
30MAR26 21.00 P 0.29 0.31 0.26 0.37 -0.16 56 6 53 -1
30MAR26 22.00 P 0.00 0.00 0.00 0.60 -0.23 56 0 15 0
30MAR26 23.00 P 1.00 1.03 0.89 0.93 -0.31 56 4 10 +2
30MAR26 24.00 P 1.25 1.25 1.25 1.37 -0.44 56 1 33 +1
30MAR26 25.00 P 0.00 0.00 0.00 1.93 -0.51 57 0 8 0
30MAR26 26.00 P 0.00 0.00 0.00 2.60 -0.54 59 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 3.32 -0.57 60 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 4.02 -0.75 58 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 4.91 -0.75 61 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 5.86 -0.64 66 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 6.67 -0.90 62 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 7.75 -0.80 73 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 8.69 -0.87 74 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 1 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 -0.01 54 0 4 0
29APR26 15.50 P 0.00 0.00 0.00 0.03 -0.02 53 0 2 0
29APR26 16.00 P 0.00 0.00 0.00 0.05 -0.02 54 0 1 0
29APR26 16.50 P 0.00 0.00 0.00 0.07 -0.03 54 0 1 0
29APR26 17.00 P 0.00 0.00 0.00 0.09 -0.05 53 0 1 0
29APR26 17.50 P 0.00 0.00 0.00 0.13 -0.06 54 0 0 0
29APR26 18.00 P 0.12 0.12 0.12 0.18 -0.06 54 1 5 +1
29APR26 18.50 P 0.16 0.16 0.16 0.23 -0.09 54 1 2 +1
29APR26 19.00 P 0.00 0.00 0.00 0.30 -0.10 54 0 15 0
29APR26 19.50 P 0.00 0.00 0.00 0.38 -0.12 54 0 1 0
29APR26 20.00 P 0.00 0.00 0.00 0.48 -0.14 54 0 17 0
29APR26 21.00 P 0.60 0.60 0.60 0.71 -0.20 54 2 20 +2
29APR26 22.00 P 0.00 0.00 0.00 1.02 -0.25 54 0 15 0
29APR26 23.00 P 1.30 1.30 1.30 1.39 -0.31 53 2 0 -2
29APR26 24.00 P 1.85 1.85 1.85 1.87 -0.43 54 2 4 +2
29APR26 25.00 P 0.00 0.00 0.00 2.46 -0.48 55 0 1 0
29APR26 26.00 P 0.00 0.00 0.00 3.12 -0.49 57 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 3.80 -0.56 57 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.48 -0.67 56 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.35 -0.64 59 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.20 -0.66 61 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.07 -0.71 61 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.80 -0.92 56 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.93 -0.70 66 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.10 -0.05 51 0 19 0
28MAY26 16.50 P 0.00 0.00 0.00 0.14 -0.07 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.18 -0.08 52 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.23 -0.10 51 0 2 0
28MAY26 18.00 P 0.00 0.00 0.00 0.29 -0.11 51 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 0.37 -0.13 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.45 -0.16 51 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.56 -0.17 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.67 -0.20 51 0 2 0
28MAY26 21.00 P 1.00 1.00 0.90 0.94 -0.25 51 2 17 0
28MAY26 22.00 P 0.00 0.00 0.00 1.27 -0.31 51 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 1.69 -0.39 51 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.22 -0.44 52 0 0 0
28MAY26 25.00 P 3.05 3.05 3.05 2.82 -0.46 53 1 1 +1
28MAY26 26.00 P 0.00 0.00 0.00 3.43 -0.54 54 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 4.11 -0.57 54 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.84 -0.60 55 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.61 -0.65 56 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.43 -0.67 56 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.28 -0.70 58 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.09 -0.80 57 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.07 -0.75 60 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 86 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 1 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 -0.02 51 0 1 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 2 0
29JUN26 14.50 P 0.00 0.00 0.00 0.09 -0.04 51 0 72 0
29JUN26 15.00 P 0.00 0.00 0.00 0.12 -0.05 51 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.16 -0.06 51 0 41 0
29JUN26 16.00 P 0.00 0.00 0.00 0.21 -0.06 51 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 0.27 -0.07 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.33 -0.09 51 0 1 0
29JUN26 17.50 P 0.00 0.00 0.00 0.41 -0.10 51 0 28 0
29JUN26 18.00 P 0.00 0.00 0.00 0.49 -0.13 51 0 62 0
29JUN26 18.50 P 0.00 0.00 0.00 0.60 -0.14 51 0 1 0
29JUN26 19.00 P 0.00 0.00 0.00 0.70 -0.17 51 0 9 0
29JUN26 19.50 P 0.00 0.00 0.00 0.84 -0.17 51 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.97 -0.21 51 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 1.30 -0.24 51 0 43 0
29JUN26 22.00 P 0.00 0.00 0.00 1.68 -0.30 50 0 504 0
29JUN26 23.00 P 0.00 0.00 0.00 2.12 -0.35 50 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 2.66 -0.42 51 0 1 0
29JUN26 25.00 P 0.00 0.00 0.00 3.27 -0.46 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.93 -0.50 53 0 9 0
29JUN26 27.00 P 0.00 0.00 0.00 4.63 -0.45 54 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.25 -0.65 52 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.12 -0.59 55 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.92 -0.61 55 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.74 -0.66 56 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.60 -0.67 57 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.47 -0.67 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.02 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.03 51 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.12 -0.03 51 0 2 0
29SEP26 13.00 P 0.00 0.00 0.00 0.15 -0.04 51 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.19 -0.04 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 -0.06 50 0 12 0
29SEP26 14.50 P 0.00 0.00 0.00 0.29 -0.06 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 -0.09 50 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.43 -0.09 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.51 -0.11 50 0 1 0
29SEP26 16.50 P 0.00 0.00 0.00 0.61 -0.12 50 0 11 0
29SEP26 17.00 P 0.00 0.00 0.00 0.72 -0.12 50 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.83 -0.15 50 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.96 -0.16 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.10 -0.17 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.24 -0.20 50 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 1.41 -0.22 50 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 1.58 -0.22 50 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 1.96 -0.26 50 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 2.42 -0.29 50 0 4 0
29SEP26 23.00 P 0.00 0.00 0.00 2.94 -0.33 51 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.50 -0.39 51 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.11 -0.41 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.76 -0.46 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.45 -0.49 53 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 6.15 -0.52 53 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 6.89 -0.55 53 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.66 -0.56 54 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.44 -0.61 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.27 -0.60 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.09 -0.65 55 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.03 51 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.21 -0.03 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 -0.04 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.31 -0.05 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.37 -0.06 50 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.44 -0.07 50 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.53 -0.07 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 -0.09 50 0 1 0
30DEC26 15.50 P 0.00 0.00 0.00 0.72 -0.10 50 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 0.84 -0.10 50 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.95 -0.13 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.09 -0.13 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.23 -0.14 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.38 -0.18 50 0 5 0
30DEC26 18.50 P 0.00 0.00 0.00 1.54 -0.22 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.72 -0.24 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.91 -0.19 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.11 -0.23 50 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.56 -0.26 50 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.05 -0.30 51 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.55 -0.34 50 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.13 -0.36 51 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.74 -0.40 51 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.39 -0.42 52 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.10 -0.45 53 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.81 -0.45 53 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.52 -0.49 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.28 -0.50 54 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.05 -0.51 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.83 -0.56 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.65 -0.57 55 0 0 0
TOTAL PUT 41 2,651 +6
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 1.37 +0.02 471 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 1.27 +0.02 436 0 0 0
26FEB26 3.00 C 0.00 0.00 0.00 1.16 +0.01 349 0 0 0
26FEB26 3.10 C 0.00 0.00 0.00 1.07 +0.02 369 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.97 +0.02 336 0 0 0
26FEB26 3.30 C 0.00 0.00 0.00 0.87 +0.02 304 0 0 0
26FEB26 3.40 C 0.00 0.00 0.00 0.77 +0.02 272 0 0 0
26FEB26 3.50 C 0.00 0.00 0.00 0.65 0.00 0 0 0 0
26FEB26 3.60 C 0.00 0.00 0.00 0.57 +0.02 210 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 0.46 +0.01 149 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 0.36 +0.01 122 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.26 +0.01 93 0 13 0
26FEB26 4.00 C 0.14 0.14 0.14 0.15 0.00 0 10 309 -10
26FEB26 4.10 C 0.00 0.00 0.00 0.06 -0.01 32 0 254 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 -0.01 32 0 119 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 112 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 89 0 104 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 112 0 24 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 135 0 2 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 175 0 0 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 0.00 213 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 256 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 295 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 332 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.77 +0.01 101 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.67 +0.01 95 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.57 +0.01 88 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.48 +0.02 91 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.37 +0.01 75 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 1.27 +0.01 69 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 1.17 +0.01 63 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 1.08 +0.02 66 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.98 +0.02 60 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 0.87 +0.01 47 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 0.77 +0.02 42 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 0.66 0.00 25 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 0.57 +0.02 32 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 0.47 +0.01 27 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 0.37 0.00 22 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 0.29 +0.01 24 0 110 0
30MAR26 4.00 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.14 -0.01 21 0 70 0
30MAR26 4.20 C 0.11 0.11 0.11 0.09 0.00 21 8 370 0
30MAR26 4.30 C 0.00 0.00 0.00 0.06 0.00 23 0 46 0
30MAR26 4.40 C 0.00 0.00 0.00 0.04 0.00 24 0 124 0
30MAR26 4.50 C 0.00 0.00 0.00 0.02 0.00 23 0 47 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 0.00 23 0 350 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 26 0 377 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 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 44 0 4 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 150 0
30MAR26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.38 +0.02 57 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.28 +0.02 53 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.18 0.00 48 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.08 +0.01 44 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.98 +0.02 40 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.88 +0.02 36 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.79 +0.03 36 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.69 +0.03 32 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.59 +0.02 28 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.50 +0.01 26 0 250 0
29APR26 3.80 C 0.00 0.00 0.00 0.41 0.00 24 0 250 0
29APR26 3.90 C 0.00 0.00 0.00 0.33 0.00 24 0 100 0
29APR26 4.00 C 0.25 0.25 0.25 0.25 -0.01 22 10 140 0
29APR26 4.10 C 0.00 0.00 0.00 0.19 0.00 22 0 17 0
29APR26 4.20 C 0.00 0.00 0.00 0.14 0.00 22 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.10 0.00 22 0 24 0
29APR26 4.40 C 0.00 0.00 0.00 0.07 -0.01 22 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 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 1.28 +0.01 40 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 1.18 0.00 36 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.08 +0.01 32 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.89 +0.02 31 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.70 +0.02 27 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.50 -0.01 20 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.44 +0.02 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.18 0.00 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.10 0.00 22 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.06 0.00 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 0.00 23 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.38 +0.02 31 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.28 +0.01 27 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.19 +0.01 33 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.10 +0.02 34 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.00 +0.02 30 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.91 +0.02 30 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.81 +0.01 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.72 +0.02 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.63 +0.02 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.56 +0.03 26 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.47 +0.01 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.39 -0.01 23 0 300 0
29JUN26 4.00 C 0.00 0.00 0.00 0.33 0.00 23 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.28 +0.01 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.23 0.00 24 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.12 0.00 24 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 +0.01 25 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 25 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 43 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 1.39 +0.03 34 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.29 +0.02 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.19 +0.01 28 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.10 +0.02 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.01 +0.02 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.92 +0.02 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.83 +0.02 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.75 +0.02 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.67 +0.02 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.59 +0.01 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.51 +0.01 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.46 +0.02 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.39 0.00 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.34 0.00 25 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.30 +0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.19 +0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 +0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.06 +0.01 26 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 1.39 +0.01 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.29 0.00 26 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.20 0.00 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.11 0.00 26 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.02 +0.01 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.93 +0.02 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.85 +0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.77 0.00 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.70 0.00 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.63 0.00 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.57 0.00 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.52 0.00 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.47 0.00 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 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.33 0.00 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 0.00 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 0.00 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 28 4,771 -10
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 415 0 0 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 383 0 0 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 351 0 0 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 291 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 262 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 234 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 206 0 17 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 178 0 75 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 150 0 258 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 123 0 93 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 94 0 62 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 -0.01 32 0 84 0
26FEB26 4.20 P 0.00 0.00 0.00 0.06 -0.01 32 0 48 0
26FEB26 4.30 P 0.00 0.00 0.00 0.15 -0.01 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.25 -0.01 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.65 -0.02 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 1.11 -0.02 257 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.36 -0.02 298 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.61 -0.02 334 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 322 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 48 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 -0.01 21 0 14 0
30MAR26 3.90 P 0.00 0.00 0.00 0.03 0.00 24 0 51 0
30MAR26 4.00 P 0.05 0.05 0.05 0.05 0.00 22 20 64 +20
30MAR26 4.10 P 0.00 0.00 0.00 0.08 -0.01 21 0 15 0
30MAR26 4.20 P 0.00 0.00 0.00 0.13 -0.01 21 0 5 0
30MAR26 4.30 P 0.00 0.00 0.00 0.20 0.00 22 0 1 0
30MAR26 4.40 P 0.00 0.00 0.00 0.28 0.00 24 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.37 0.00 26 0 2 0
30MAR26 4.60 P 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 0.55 -0.02 0 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.67 0.00 39 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.76 -0.01 37 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.85 -0.03 0 0 4 0
30MAR26 5.25 P 0.00 0.00 0.00 1.11 -0.02 49 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 1.36 -0.02 57 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 1.61 -0.02 63 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 3.10 -0.03 0 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 3.35 -0.03 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 3.60 -0.03 0 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 3.50 P 0.02 0.02 0.02 0.01 0.00 26 70 0 -70
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 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 0.00 23 0 100 0
29APR26 4.10 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.24 0.00 23 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.31 0.00 23 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.39 0.00 24 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.48 0.00 25 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.57 0.00 26 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.67 0.00 29 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.76 -0.01 29 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.13 0.00 45 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.36 -0.02 43 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.02 0.00 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 0.08 -0.01 23 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 0.00 23 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.21 0.00 23 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.26 -0.01 22 0 3 0
28MAY26 4.40 P 0.00 0.00 0.00 0.34 0.00 24 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.42 0.00 25 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.50 0.00 25 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.57 -0.02 23 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.67 -0.01 25 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.76 -0.02 25 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.86 -0.02 27 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.13 0.00 38 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.36 -0.02 37 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 35 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.12 0.00 25 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.16 0.00 25 0 325 0
29JUN26 4.10 P 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.32 +0.01 26 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.38 0.00 26 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.46 +0.01 27 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.53 0.00 26 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.62 +0.01 28 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.70 0.00 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.79 0.00 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.89 +0.01 31 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.13 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.38 -0.01 39 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.62 -0.03 41 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.86 -0.03 41 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.60 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.85 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.10 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.35 -0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.60 -0.03 0 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 0.00 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 0.07 +0.01 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 +0.01 26 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 0.00 26 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 +0.01 27 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.32 +0.01 27 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.43 +0.01 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.50 +0.01 27 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.57 +0.01 27 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.64 +0.01 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.72 +0.01 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.80 +0.01 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.88 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.97 +0.01 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.20 +0.01 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.43 0.00 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.67 0.00 34 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.91 -0.01 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 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 0.00 27 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.16 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.19 0.00 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.28 +0.01 27 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.43 0.00 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 0.00 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 0.00 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.62 0.00 27 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.69 0.00 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.77 0.00 28 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.84 0.00 28 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.93 +0.01 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.01 0.00 29 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.23 +0.01 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.45 0.00 31 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.67 0.00 30 0 0 0
TOTAL PUT 90 2,917 -50
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$ 37.44
26FEB26 19.50 C 0.00 0.00 0.00 17.94 -0.19 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 17.54 0.00 630 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 16.62 +0.08 654 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 15.55 +0.01 554 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 14.57 +0.03 529 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 13.58 -0.29 496 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 12.44 -0.10 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 11.57 +0.03 413 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 10.44 -0.42 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 9.44 -0.11 0 0 30 0
26FEB26 29.00 C 0.00 0.00 0.00 8.44 -0.10 0 0 180 0
26FEB26 30.00 C 7.58 7.58 7.45 7.45 -0.17 174 70 91 -70
26FEB26 31.00 C 6.45 6.45 6.45 6.64 -0.02 268 4 230 0
26FEB26 32.00 C 5.45 5.45 5.45 5.61 +0.06 223 8 166 0
26FEB26 33.00 C 0.00 0.00 0.00 4.58 +0.03 179 0 1,008 0
26FEB26 34.00 C 3.76 3.76 3.74 3.44 -0.16 0 90 135 -57
26FEB26 35.00 C 2.75 2.75 2.50 2.44 -0.11 0 134 118 -94
26FEB26 36.00 C 1.76 1.76 1.47 1.45 -0.10 38 231 325 -215
26FEB26 37.00 C 0.80 0.80 0.50 0.53 -0.14 31 297 275 -210
26FEB26 38.00 C 0.17 0.17 0.17 0.07 -0.11 32 30 379 0
26FEB26 39.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 3 0
26FEB26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
26FEB26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 0.01 - 179 0 0 -
30MAR26 17.50 C 0.00 0.00 0.00 20.11 +0.02 136 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 19.49 -0.21 85 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 18.99 -0.10 79 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 18.49 -0.10 72 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 17.99 -0.14 60 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 17.54 -0.05 98 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 16.62 +0.02 107 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 15.62 +0.02 99 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 14.63 +0.03 93 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 13.63 -0.24 85 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 12.50 -0.15 0 0 3 0
30MAR26 26.00 C 0.00 0.00 0.00 11.57 -0.18 63 0 60 0
30MAR26 27.00 C 0.00 0.00 0.00 10.79 -0.07 78 0 84 0
30MAR26 28.00 C 0.00 0.00 0.00 9.80 -0.10 72 0 15 0
30MAR26 29.00 C 0.00 0.00 0.00 8.51 -0.36 0 0 73 0
30MAR26 30.00 C 0.00 0.00 0.00 7.74 +0.12 54 0 1,395 0
30MAR26 31.00 C 0.00 0.00 0.00 6.72 -0.10 47 0 245 0
30MAR26 32.00 C 5.55 5.55 5.55 5.61 -0.02 33 12 127 0
30MAR26 33.00 C 0.00 0.00 0.00 4.68 +0.03 32 0 84 0
30MAR26 34.00 C 3.76 3.76 3.76 3.69 -0.07 27 2 206 -2
30MAR26 35.00 C 0.00 0.00 0.00 2.67 -0.08 20 0 277 0
30MAR26 36.00 C 1.95 1.95 1.95 1.85 -0.11 20 31 95 -2
30MAR26 37.00 C 1.42 1.42 1.20 1.19 -0.13 20 11 222 +7
30MAR26 38.00 C 0.00 0.00 0.00 0.74 -0.14 21 0 178 0
30MAR26 39.00 C 0.45 0.45 0.45 0.40 -0.11 20 10 297 0
30MAR26 40.00 C 0.33 0.33 0.33 0.20 -0.08 20 1 78 +1
30MAR26 41.00 C 0.00 0.00 0.00 0.09 -0.05 20 0 133 0
30MAR26 42.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 40 0
30MAR26 43.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
29APR26 21.00 C 0.00 0.00 0.00 16.62 -0.02 71 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 15.62 -0.03 65 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 14.63 -0.02 61 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.63 -0.24 56 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.56 -0.10 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.57 -0.18 31 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.79 -0.07 54 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.80 -0.10 49 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.58 -0.36 0 0 130 0
29APR26 30.00 C 0.00 0.00 0.00 7.74 -0.18 36 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 6.72 -0.18 31 0 200 0
29APR26 32.00 C 0.00 0.00 0.00 5.79 -0.10 29 0 200 0
29APR26 33.00 C 0.00 0.00 0.00 4.68 -0.12 20 0 24 0
29APR26 34.00 C 0.00 0.00 0.00 3.75 -0.09 19 0 30 0
29APR26 35.00 C 0.00 0.00 0.00 2.91 -0.05 19 0 161 0
29APR26 36.00 C 0.00 0.00 0.00 2.11 -0.09 18 0 255 0
29APR26 37.00 C 0.00 0.00 0.00 1.49 -0.09 18 0 208 0
29APR26 38.00 C 1.07 1.07 1.07 1.03 -0.06 19 8 262 0
29APR26 39.00 C 0.00 0.00 0.00 0.68 -0.07 19 0 201 0
29APR26 40.00 C 0.00 0.00 0.00 0.41 -0.05 19 0 286 0
29APR26 41.00 C 0.00 0.00 0.00 0.24 -0.03 19 0 20 0
29APR26 42.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 4 0
29APR26 43.00 C 0.16 0.16 0.16 0.07 -0.01 19 20 22 +20
29APR26 44.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
28MAY26 26.00 C 0.00 0.00 0.00 11.61 -0.16 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.79 -0.07 45 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.80 -0.10 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.63 -0.31 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.74 -0.18 29 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.72 -0.18 24 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.79 -0.19 24 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.90 -0.08 24 0 6 0
28MAY26 34.00 C 0.00 0.00 0.00 3.82 -0.11 17 0 711 0
28MAY26 35.00 C 0.00 0.00 0.00 3.06 -0.20 19 0 729 0
28MAY26 36.00 C 0.00 0.00 0.00 2.33 -0.09 19 0 30 0
28MAY26 37.00 C 1.77 1.77 1.77 1.73 -0.08 19 4 180 0
28MAY26 38.00 C 0.00 0.00 0.00 1.25 -0.08 19 0 448 0
28MAY26 39.00 C 1.02 1.02 1.02 0.87 -0.07 19 30 571 0
28MAY26 40.00 C 0.74 0.74 0.74 0.57 -0.05 19 30 308 +30
28MAY26 41.00 C 0.00 0.00 0.00 0.36 -0.04 19 0 90 0
28MAY26 42.00 C 0.00 0.00 0.00 0.22 -0.03 19 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.02 - 21 0 0 -
29JUN26 18.50 C 0.00 0.00 0.00 19.06 -0.10 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.57 -0.10 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.07 -0.10 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.57 -0.10 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.62 -0.06 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.62 -0.07 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.63 -0.06 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.63 -0.38 41 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 12.56 -0.44 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 11.92 -0.14 51 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 10.79 -0.07 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.80 -0.10 38 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 8.67 -0.33 26 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 7.80 -0.18 30 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 6.72 -0.25 23 0 6 0
29JUN26 32.00 C 0.00 0.00 0.00 5.79 -0.19 22 0 4 0
29JUN26 33.00 C 0.00 0.00 0.00 4.90 -0.13 22 0 11 0
29JUN26 34.00 C 0.00 0.00 0.00 3.90 -0.23 18 0 35 0
29JUN26 35.00 C 0.00 0.00 0.00 3.10 -0.21 18 0 19 0
29JUN26 36.00 C 0.00 0.00 0.00 2.40 -0.18 18 0 404 0
29JUN26 37.00 C 1.90 1.90 1.90 1.81 -0.07 19 6 405 0
29JUN26 38.00 C 1.34 1.34 1.34 1.32 -0.08 19 4 29 +4
29JUN26 39.00 C 0.00 0.00 0.00 0.95 -0.06 19 0 95 0
29JUN26 40.00 C 0.00 0.00 0.00 0.65 -0.07 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.44 -0.05 19 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.29 -0.03 19 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.18 -0.03 19 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.11 -0.02 18 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 - 19 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 19.06 -0.10 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.57 -0.10 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.07 -0.10 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.57 -0.10 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.62 -0.06 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.62 -0.07 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.63 -0.06 38 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 13.63 -0.38 34 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.60 -0.40 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.92 -0.14 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.79 -0.07 34 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 9.80 -0.10 31 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 8.85 -0.16 29 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 7.80 -0.21 25 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 6.72 -0.31 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.79 -0.30 18 0 5 0
29SEP26 33.00 C 0.00 0.00 0.00 4.94 -0.26 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 4.15 -0.23 19 0 73 0
29SEP26 35.00 C 0.00 0.00 0.00 3.44 0.00 19 0 3 0
29SEP26 36.00 C 0.00 0.00 0.00 2.82 -0.01 19 0 6 0
29SEP26 37.00 C 0.00 0.00 0.00 2.21 -0.09 18 0 4 0
29SEP26 38.00 C 0.00 0.00 0.00 1.77 -0.07 18 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 1.39 -0.07 18 0 40 0
29SEP26 40.00 C 0.00 0.00 0.00 1.09 -0.06 18 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.85 -0.05 19 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.67 -0.05 19 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.52 -0.04 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.38 -0.03 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 - 19 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 16.62 -0.06 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.62 -0.07 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.63 -0.06 33 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.63 -0.38 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.60 -0.40 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.92 -0.14 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.79 -0.07 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.80 -0.10 26 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 8.85 -0.16 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.93 -0.12 23 0 42 0
30DEC26 31.00 C 0.00 0.00 0.00 6.81 -0.22 18 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.10 +0.01 20 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 5.03 -0.17 16 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 4.46 +0.04 18 0 21 0
30DEC26 35.00 C 0.00 0.00 0.00 3.70 -0.09 17 0 19 0
30DEC26 36.00 C 0.00 0.00 0.00 3.23 +0.01 18 0 21 0
30DEC26 37.00 C 0.00 0.00 0.00 2.64 -0.07 18 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 2.19 -0.07 18 0 7 0
30DEC26 39.00 C 0.00 0.00 0.00 1.81 -0.07 18 0 10 0
30DEC26 40.00 C 0.00 0.00 0.00 1.49 -0.06 18 0 6 0
30DEC26 41.00 C 0.00 0.00 0.00 1.22 -0.04 18 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 1.01 -0.05 18 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.83 -0.04 18 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.66 -0.03 18 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.51 -0.03 18 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.39 -0.04 18 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.31 - 18 0 0 -
TOTAL CALL 1,033 13,736 -588
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 483 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 465 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 431 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 398 0 45 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 367 0 100 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 338 0 40 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 309 0 146 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 282 0 30 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 256 0 100 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 231 0 392 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 205 0 161 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 180 0 496 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 156 0 447 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 133 0 232 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 110 0 731 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 87 0 338 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 64 0 680 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 833 0
26FEB26 37.00 P 0.12 0.12 0.06 0.08 -0.07 30 183 708 +88
26FEB26 38.00 P 0.57 0.57 0.57 0.64 -0.01 35 27 162 0
26FEB26 39.00 P 0.00 0.00 0.00 1.57 +0.05 43 0 0 0
26FEB26 40.00 P 0.00 0.00 0.00 2.56 +0.10 0 0 0 0
26FEB26 41.00 P 0.00 0.00 0.00 3.56 0.00 0 0 0 0
26FEB26 42.00 P 0.00 0.00 0.00 4.56 +0.10 0 0 0 0
26FEB26 43.00 P 0.00 0.00 0.00 5.56 +0.07 0 0 0 0
26FEB26 44.00 P 0.00 0.00 0.00 6.56 +0.10 0 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 7.56 +0.07 0 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 8.56 -0.15 0 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 9.56 - 0 0 0 -
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 97 0 2 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 87 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 16 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 27 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 64 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 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 45 0 146 0
30MAR26 28.00 P 0.01 0.01 0.01 0.01 0.00 40 100 310 +100
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 23 0 292 0
30MAR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 659 0
30MAR26 34.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 481 0
30MAR26 35.00 P 0.15 0.15 0.15 0.15 -0.03 20 2 359 0
30MAR26 36.00 P 0.35 0.35 0.35 0.34 -0.04 20 5 265 0
30MAR26 37.00 P 0.00 0.00 0.00 0.66 -0.05 20 0 156 0
30MAR26 38.00 P 0.00 0.00 0.00 1.16 -0.03 19 0 117 0
30MAR26 39.00 P 1.91 1.91 1.91 1.92 +0.01 22 10 10 +10
30MAR26 40.00 P 0.00 0.00 0.00 2.68 -0.05 20 0 0 0
30MAR26 41.00 P 0.00 0.00 0.00 3.59 -0.04 20 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 4.56 -0.04 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 5.56 +0.07 0 0 0 0
30MAR26 44.00 P 0.00 0.00 0.00 6.56 +0.10 0 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 7.56 +0.07 0 0 0 0
30MAR26 46.00 P 0.00 0.00 0.00 8.56 -0.15 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 9.56 - 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 43 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 0.00 20 0 315 0
29APR26 32.00 P 0.07 0.07 0.07 0.03 0.00 20 30 242 +30
29APR26 33.00 P 0.00 0.00 0.00 0.07 0.00 19 0 134 0
29APR26 34.00 P 0.00 0.00 0.00 0.14 -0.01 19 0 484 0
29APR26 35.00 P 0.00 0.00 0.00 0.29 0.00 19 0 423 0
29APR26 36.00 P 0.00 0.00 0.00 0.53 0.00 19 0 362 0
29APR26 37.00 P 0.87 0.87 0.87 0.90 -0.01 19 8 372 0
29APR26 38.00 P 0.00 0.00 0.00 1.43 +0.01 19 0 184 0
29APR26 39.00 P 0.00 0.00 0.00 2.10 +0.02 20 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 2.82 -0.02 19 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 3.67 +0.04 19 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 4.59 -0.01 19 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 5.62 +0.09 24 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 6.63 +0.01 27 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.56 +0.07 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 8.56 -0.15 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.56 - 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 0.00 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.12 0.00 19 0 20 0
28MAY26 33.00 P 0.00 0.00 0.00 0.22 0.00 19 0 100 0
28MAY26 34.00 P 0.00 0.00 0.00 0.39 0.00 19 0 650 0
28MAY26 35.00 P 0.00 0.00 0.00 0.65 +0.01 19 0 925 0
28MAY26 36.00 P 0.00 0.00 0.00 1.01 +0.02 18 0 168 0
28MAY26 37.00 P 1.49 1.49 1.43 1.48 +0.01 18 60 252 +43
28MAY26 38.00 P 2.00 2.00 2.00 2.09 +0.02 19 30 500 0
28MAY26 39.00 P 0.00 0.00 0.00 2.81 +0.03 19 0 200 0
28MAY26 40.00 P 0.00 0.00 0.00 3.58 -0.01 19 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 4.55 +0.33 22 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 5.47 +0.39 23 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 6.42 +0.45 25 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 7.37 +0.18 26 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 8.38 +0.55 29 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 9.23 +0.15 25 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 10.41 - 35 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 0.00 19 0 56 0
29JUN26 29.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 7 0
29JUN26 30.00 P 0.00 0.00 0.00 0.05 0.00 19 0 204 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 0.00 19 0 22 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 -0.01 19 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.31 0.00 18 0 103 0
29JUN26 34.00 P 0.00 0.00 0.00 0.51 0.00 18 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 0.79 0.00 18 0 26 0
29JUN26 36.00 P 0.00 0.00 0.00 1.16 0.00 18 0 600 0
29JUN26 37.00 P 1.56 1.56 1.56 1.65 +0.01 18 1 668 +1
29JUN26 38.00 P 2.20 2.20 2.20 2.26 +0.01 18 30 30 +30
29JUN26 39.00 P 0.00 0.00 0.00 2.94 +0.12 18 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 3.69 -0.03 18 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 4.55 +0.23 19 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 5.54 +0.36 22 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 6.48 +0.45 23 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.40 +0.14 24 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.38 +0.20 25 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.43 +0.35 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.41 - 31 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 0.05 -0.01 19 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 0.10 0.00 19 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 0.00 19 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 0.00 19 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 0.43 0.00 19 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.64 0.00 19 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.92 0.00 19 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 1.27 +0.01 19 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 1.69 +0.01 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 2.20 +0.02 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 2.78 +0.03 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 3.33 -0.06 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 4.10 -0.01 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 4.80 +0.13 19 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 5.62 +0.15 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 6.56 +0.26 20 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.46 +0.08 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.54 +0.09 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.43 +0.04 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.47 - 26 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 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 19 0 27 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 0.00 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.06 0.00 18 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 0.00 18 0 15 0
30DEC26 29.00 P 0.29 0.29 0.29 0.18 0.00 18 3 3 0
30DEC26 30.00 P 0.00 0.00 0.00 0.28 0.00 18 0 7 0
30DEC26 31.00 P 0.00 0.00 0.00 0.42 +0.01 18 0 3 0
30DEC26 32.00 P 0.00 0.00 0.00 0.60 0.00 18 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.84 +0.01 18 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.14 +0.01 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 1.51 +0.01 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 1.95 +0.02 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.45 +0.03 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.02 +0.04 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.55 -0.06 18 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 4.36 +0.05 19 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.97 -0.09 18 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.92 +0.28 20 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 6.78 +0.25 20 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.65 +0.06 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.54 +0.09 21 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 9.43 -0.03 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.47 - 23 0 0 -
TOTAL PUT 489 20,330 +302
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$ 7.07
26FEB26 3.80 C 0.00 0.00 0.00 3.27 0.00 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 3.17 +0.04 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 3.07 0.00 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 3.02 +0.09 674 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 2.92 +0.05 648 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 2.67 +0.04 0 0 0 0
26FEB26 4.50 C 2.72 2.72 2.68 2.61 +0.06 548 6 7 0
26FEB26 4.60 C 0.00 0.00 0.00 2.48 +0.02 406 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 2.27 +0.04 0 0 8 0
26FEB26 4.90 C 0.00 0.00 0.00 2.17 +0.04 0 0 55 0
26FEB26 5.00 C 2.10 2.10 2.10 2.07 +0.04 0 20 1,376 0
26FEB26 5.25 C 1.83 1.83 1.83 1.83 +0.05 294 5 167 -5
26FEB26 5.50 C 1.61 1.61 1.61 1.57 +0.04 0 5 287 -5
26FEB26 5.75 C 1.28 1.33 1.28 1.32 +0.03 0 7 90 -7
26FEB26 6.00 C 1.11 1.11 1.11 1.09 +0.04 206 1 767 0
26FEB26 6.25 C 0.84 0.84 0.84 0.83 +0.05 140 5 172 -5
26FEB26 6.50 C 0.56 0.56 0.56 0.57 +0.03 0 20 155 0
26FEB26 6.75 C 0.53 0.53 0.32 0.35 +0.02 91 70 163 -70
26FEB26 7.00 C 0.20 0.20 0.15 0.15 -0.03 75 17 191 -6
26FEB26 7.25 C 0.07 0.07 0.07 0.05 -0.04 79 26 100 -26
26FEB26 7.50 C 0.05 0.05 0.02 0.02 -0.01 93 152 192 +81
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 109 0 45 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 138 0 2 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 191 0 1 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 - 238 0 0 -
26FEB26 9.25 C 0.00 0.00 0.00 0.01 - 260 0 0 -
30MAR26 2.60 C 0.00 0.00 0.00 4.48 +0.05 133 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 4.38 +0.05 127 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 4.28 +0.04 121 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 4.18 +0.05 116 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 4.08 +0.03 110 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.98 +0.03 105 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.88 +0.01 100 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.78 +0.04 95 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.68 +0.04 89 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.58 +0.05 84 0 17 0
30MAR26 3.60 C 0.00 0.00 0.00 3.48 +0.04 79 0 15 0
30MAR26 3.70 C 0.00 0.00 0.00 3.38 +0.01 73 0 15 0
30MAR26 3.80 C 0.00 0.00 0.00 3.27 0.00 0 0 15 0
30MAR26 3.90 C 0.00 0.00 0.00 3.17 +0.03 0 0 58 0
30MAR26 4.00 C 0.00 0.00 0.00 3.09 +0.02 91 0 25 0
30MAR26 4.10 C 0.00 0.00 0.00 3.02 +0.07 112 0 15 0
30MAR26 4.20 C 0.00 0.00 0.00 2.92 +0.05 107 0 17 0
30MAR26 4.30 C 0.00 0.00 0.00 2.78 +0.03 0 0 10 0
30MAR26 4.40 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.61 +0.03 89 0 15 0
30MAR26 4.60 C 0.00 0.00 0.00 2.49 +0.03 69 0 11 0
30MAR26 4.70 C 0.00 0.00 0.00 2.41 +0.06 81 0 110 0
30MAR26 4.80 C 0.00 0.00 0.00 2.29 +0.03 62 0 24 0
30MAR26 4.90 C 0.00 0.00 0.00 2.19 +0.03 59 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 2.13 +0.05 80 0 751 0
30MAR26 5.25 C 0.00 0.00 0.00 1.88 +0.05 70 0 509 0
30MAR26 5.50 C 0.00 0.00 0.00 1.60 -0.02 49 0 132 0
30MAR26 5.75 C 1.41 1.41 1.41 1.35 -0.04 41 10 75 -8
30MAR26 6.00 C 1.34 1.34 1.34 1.13 -0.02 44 5 83 0
30MAR26 6.25 C 0.99 0.99 0.98 0.98 +0.06 55 50 95 -31
30MAR26 6.50 C 0.90 0.92 0.85 0.76 0.00 49 31 1,012 -29
30MAR26 6.75 C 0.65 0.66 0.60 0.61 +0.01 50 5 355 +3
30MAR26 7.00 C 0.54 0.54 0.51 0.48 0.00 51 30 205 +30
30MAR26 7.25 C 0.44 0.45 0.38 0.37 -0.01 52 36 488 +32
30MAR26 7.50 C 0.33 0.33 0.30 0.29 0.00 53 3 56 +2
30MAR26 7.75 C 0.24 0.24 0.24 0.21 -0.01 52 10 32 +10
30MAR26 8.00 C 0.21 0.21 0.21 0.16 0.00 53 1 62 +1
30MAR26 8.25 C 0.00 0.00 0.00 0.11 -0.01 52 0 1 0
30MAR26 8.50 C 0.12 0.12 0.12 0.08 -0.01 53 10 122 +10
30MAR26 8.75 C 0.00 0.00 0.00 0.06 0.00 54 0 178 0
30MAR26 9.00 C 0.09 0.09 0.07 0.04 - 53 35 20 -
30MAR26 9.25 C 0.09 0.09 0.06 0.03 - 54 66 66 -
29APR26 3.90 C 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 3.09 -0.01 47 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 3.02 +0.05 77 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 2.92 +0.04 73 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 2.70 +0.01 55 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 2.61 -0.01 59 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 2.51 +0.04 57 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 2.42 0.00 59 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.32 +0.02 56 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.19 -0.03 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.14 +0.04 57 0 15 0
29APR26 5.25 C 1.89 1.89 1.89 1.89 +0.05 51 3 35 -3
29APR26 5.50 C 0.00 0.00 0.00 1.65 +0.01 46 0 11 0
29APR26 5.75 C 0.00 0.00 0.00 1.42 +0.01 44 0 15 0
29APR26 6.00 C 0.00 0.00 0.00 1.23 +0.02 46 0 95 0
29APR26 6.25 C 1.04 1.04 1.03 1.04 +0.03 45 15 29 +5
29APR26 6.50 C 0.00 0.00 0.00 0.90 +0.04 48 0 55 0
29APR26 6.75 C 0.00 0.00 0.00 0.72 +0.01 46 0 0 0
29APR26 7.00 C 0.63 0.63 0.62 0.60 +0.01 47 45 68 +45
29APR26 7.25 C 0.00 0.00 0.00 0.49 0.00 47 0 11 0
29APR26 7.50 C 0.42 0.42 0.42 0.40 -0.01 47 15 15 +15
29APR26 7.75 C 0.00 0.00 0.00 0.33 0.00 48 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.27 +0.01 49 0 24 0
29APR26 8.25 C 0.00 0.00 0.00 0.21 0.00 49 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.16 0.00 48 0 100 0
29APR26 8.75 C 0.00 0.00 0.00 0.13 0.00 49 0 2 0
29APR26 9.00 C 0.00 0.00 0.00 0.10 - 49 0 0 -
29APR26 9.25 C 0.00 0.00 0.00 0.08 - 49 0 0 -
28MAY26 4.10 C 0.00 0.00 0.00 3.02 +0.04 76 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 2.93 +0.05 77 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.83 +0.03 74 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.70 +0.01 55 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 2.64 +0.02 71 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 2.53 +0.05 65 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.44 +0.02 65 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.34 +0.03 62 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.25 +0.03 62 0 170 0
28MAY26 5.00 C 0.00 0.00 0.00 2.14 +0.03 56 0 170 0
28MAY26 5.25 C 0.00 0.00 0.00 1.91 +0.03 54 0 15 0
28MAY26 5.50 C 0.00 0.00 0.00 1.69 +0.04 53 0 75 0
28MAY26 5.75 C 0.00 0.00 0.00 1.45 0.00 48 0 55 0
28MAY26 6.00 C 0.00 0.00 0.00 1.25 +0.03 47 0 1 0
28MAY26 6.25 C 0.00 0.00 0.00 1.07 +0.01 47 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.90 +0.01 47 0 21 0
28MAY26 6.75 C 0.00 0.00 0.00 0.75 0.00 46 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.62 0.00 46 0 11 0
28MAY26 7.25 C 0.00 0.00 0.00 0.50 -0.01 45 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.41 -0.01 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.33 -0.01 45 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.27 0.00 46 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.10 - 45 0 0 -
28MAY26 9.25 C 0.00 0.00 0.00 0.08 - 45 0 0 -
29JUN26 2.60 C 0.00 0.00 0.00 4.48 +0.03 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 4.38 +0.03 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 4.28 +0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 4.19 +0.06 88 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 4.08 +0.03 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 3.98 +0.03 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 3.89 +0.02 76 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 3.80 +0.04 84 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 3.70 +0.05 80 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 3.59 +0.04 65 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 3.48 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 3.40 +0.03 71 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 3.29 +0.02 54 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 3.18 -0.02 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 3.09 -0.01 45 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 3.02 +0.04 70 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 2.93 +0.05 70 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 2.83 +0.03 68 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 2.71 +0.02 57 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 2.64 +0.02 65 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 2.53 +0.04 59 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 2.44 +0.02 60 0 59 0
29JUN26 4.80 C 0.00 0.00 0.00 2.35 +0.03 60 0 55 0
29JUN26 4.90 C 0.00 0.00 0.00 2.25 +0.03 57 0 60 0
29JUN26 5.00 C 0.00 0.00 0.00 2.15 +0.03 54 0 46 0
29JUN26 5.25 C 0.00 0.00 0.00 1.92 +0.02 52 0 65 0
29JUN26 5.50 C 0.00 0.00 0.00 1.70 +0.03 50 0 90 0
29JUN26 5.75 C 0.00 0.00 0.00 1.48 +0.02 47 0 147 0
29JUN26 6.00 C 0.00 0.00 0.00 1.29 +0.02 47 0 175 0
29JUN26 6.25 C 0.00 0.00 0.00 1.10 +0.01 45 0 241 0
29JUN26 6.50 C 0.00 0.00 0.00 0.94 0.00 45 0 57 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 0.00 44 0 137 0
29JUN26 7.00 C 0.00 0.00 0.00 0.67 0.00 44 300 421 +300
29JUN26 7.25 C 0.00 0.00 0.00 0.56 -0.01 44 300 310 +299
29JUN26 7.50 C 0.00 0.00 0.00 0.46 -0.01 43 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.39 -0.01 44 0 53 0
29JUN26 8.00 C 0.39 0.39 0.39 0.32 -0.01 44 25 30 +22
29JUN26 8.25 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.22 -0.01 44 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.14 - 43 0 0 -
29JUN26 9.25 C 0.00 0.00 0.00 0.12 - 44 0 0 -
29SEP26 3.80 C 0.00 0.00 0.00 3.32 +0.05 65 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 3.19 -0.01 44 0 0 0
29SEP26 4.00 C 3.19 3.19 3.19 3.09 -0.01 41 10 10 +10
29SEP26 4.10 C 0.00 0.00 0.00 3.02 +0.03 58 0 10 0
29SEP26 4.20 C 0.00 0.00 0.00 2.93 +0.03 58 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.83 +0.02 56 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 2.72 +0.02 51 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 2.65 +0.03 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.55 +0.03 53 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.47 +0.03 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.37 +0.03 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.29 +0.04 52 0 1 0
29SEP26 5.00 C 0.00 0.00 0.00 2.20 +0.05 51 0 1 0
29SEP26 5.25 C 0.00 0.00 0.00 1.97 +0.03 47 0 3 0
29SEP26 5.50 C 0.00 0.00 0.00 1.77 +0.03 46 0 35 0
29SEP26 5.75 C 0.00 0.00 0.00 1.58 +0.03 45 0 87 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 +0.02 44 0 90 0
29SEP26 6.25 C 0.00 0.00 0.00 1.25 +0.03 44 0 43 0
29SEP26 6.50 C 0.00 0.00 0.00 1.10 +0.01 43 0 65 0
29SEP26 6.75 C 0.00 0.00 0.00 0.97 +0.01 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.86 +0.01 43 0 55 0
29SEP26 7.25 C 0.00 0.00 0.00 0.76 +0.01 43 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.67 +0.01 43 0 4 0
29SEP26 7.75 C 0.00 0.00 0.00 0.58 0.00 42 0 3 0
29SEP26 8.00 C 0.00 0.00 0.00 0.52 +0.01 43 0 10 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 +0.01 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.39 0.00 42 0 20 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 0.00 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.30 - 42 0 0 -
29SEP26 9.25 C 0.00 0.00 0.00 0.26 - 42 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 3.32 +0.04 56 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 3.21 +0.01 52 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 3.12 +0.02 52 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 3.02 +0.02 50 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.94 +0.03 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.84 +0.02 50 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.76 +0.03 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.67 +0.02 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.59 +0.03 50 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.50 +0.03 49 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 2.41 +0.02 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.33 +0.03 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.24 +0.02 46 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 2.04 +0.02 45 0 32 0
30DEC26 5.50 C 0.00 0.00 0.00 1.85 +0.01 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 1.68 +0.01 43 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 1.53 +0.01 43 0 55 0
30DEC26 6.25 C 1.47 1.50 1.47 1.38 +0.01 42 45 35 -32
30DEC26 6.50 C 0.00 0.00 0.00 1.26 +0.01 42 0 60 0
30DEC26 6.75 C 1.20 1.21 1.17 1.13 0.00 42 45 111 +45
30DEC26 7.00 C 0.00 0.00 0.00 1.03 0.00 42 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.92 0.00 42 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.83 -0.01 41 0 111 0
30DEC26 7.75 C 0.00 0.00 0.00 0.75 0.00 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.67 -0.01 41 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.61 0.00 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 -0.01 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.49 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 - 41 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 0.39 - 41 0 0 -
TOTAL CALL 1,429 12,639 +683
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 566 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 545 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 524 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 504 0 1 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 485 0 116 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 465 0 100 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 447 0 50 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 428 0 250 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 410 0 321 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 392 0 171 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 374 0 503 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 356 0 671 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 338 0 1,171 0
26FEB26 5.25 P 0.01 0.01 0.01 0.01 0.00 296 6 575 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 256 0 273 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 218 0 401 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 179 0 294 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 142 0 28 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 -0.01 104 0 0 0
26FEB26 6.75 P 0.03 0.03 0.03 0.02 -0.04 80 40 26 -20
26FEB26 7.00 P 0.09 0.10 0.08 0.09 -0.06 83 45 82 +40
26FEB26 7.25 P 0.20 0.25 0.20 0.24 -0.07 87 63 3 +3
26FEB26 7.50 P 0.00 0.00 0.00 0.45 -0.06 94 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.70 -0.05 129 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 0.94 -0.05 140 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.19 -0.05 167 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.44 -0.04 193 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 1.71 -0.02 267 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 1.96 - 294 0 0 -
26FEB26 9.25 P 0.00 0.00 0.00 2.20 - 294 0 0 -
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 137 0 2 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 132 0 22 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 114 0 43 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 110 0 10 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 106 0 15 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 99 0 103 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 95 0 5 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 91 0 125 0
30MAR26 4.10 P 0.01 0.01 0.01 0.01 0.00 88 5 18 +5
30MAR26 4.20 P 0.01 0.01 0.01 0.01 0.00 84 11 55 +11
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 78 0 405 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 93 0
30MAR26 4.60 P 0.02 0.02 0.02 0.01 0.00 71 1 320 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 865 0
30MAR26 4.80 P 0.03 0.03 0.03 0.01 0.00 65 51 338 +51
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 857 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 714 0
30MAR26 5.25 P 0.04 0.04 0.04 0.02 0.00 58 1 195 +1
30MAR26 5.50 P 0.00 0.00 0.00 0.03 0.00 55 0 327 0
30MAR26 5.75 P 0.00 0.00 0.00 0.05 -0.01 54 0 210 0
30MAR26 6.00 P 0.10 0.10 0.09 0.08 -0.02 53 80 65 -31
30MAR26 6.25 P 0.13 0.13 0.12 0.13 -0.02 53 101 124 +93
30MAR26 6.50 P 0.00 0.00 0.00 0.19 -0.03 51 0 70 0
30MAR26 6.75 P 0.30 0.30 0.27 0.29 -0.02 52 31 139 +30
30MAR26 7.00 P 0.38 0.38 0.38 0.41 -0.03 53 20 21 +15
30MAR26 7.25 P 0.00 0.00 0.00 0.55 -0.04 54 0 10 0
30MAR26 7.50 P 0.71 0.72 0.71 0.71 -0.05 54 31 31 +31
30MAR26 7.75 P 0.00 0.00 0.00 0.90 -0.04 56 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.10 -0.04 57 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.31 -0.05 58 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.48 -0.10 50 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 1.77 -0.04 64 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.00 - 65 0 0 -
30MAR26 9.25 P 0.00 0.00 0.00 2.25 - 70 0 0 -
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 205 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 195 0
29APR26 4.90 P 0.05 0.05 0.05 0.01 -0.01 45 50 151 0
29APR26 5.00 P 0.06 0.06 0.06 0.02 -0.01 48 30 397 -30
29APR26 5.25 P 0.07 0.07 0.07 0.04 -0.01 49 40 77 -40
29APR26 5.50 P 0.00 0.00 0.00 0.07 0.00 50 0 16 0
29APR26 5.75 P 0.11 0.11 0.11 0.10 -0.01 49 45 45 +45
29APR26 6.00 P 0.15 0.15 0.15 0.15 -0.02 49 15 15 +15
29APR26 6.25 P 0.20 0.20 0.20 0.21 -0.02 48 70 80 +70
29APR26 6.50 P 0.00 0.00 0.00 0.29 -0.03 48 0 9 0
29APR26 6.75 P 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
29APR26 7.00 P 0.50 0.50 0.50 0.52 -0.04 48 10 10 +10
29APR26 7.25 P 0.00 0.00 0.00 0.66 -0.04 49 0 30 0
29APR26 7.50 P 0.00 0.00 0.00 0.82 -0.04 49 0 15 0
29APR26 7.75 P 0.00 0.00 0.00 1.00 -0.04 50 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.19 -0.04 51 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.39 -0.04 52 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.60 -0.05 53 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.83 -0.04 55 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.05 - 56 0 0 -
29APR26 9.25 P 0.00 0.00 0.00 2.29 - 59 0 0 -
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 45 0 18 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 -0.01 39 0 165 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28MAY26 4.80 P 0.05 0.05 0.05 0.03 -0.01 44 50 50 +31
28MAY26 4.90 P 0.00 0.00 0.00 0.04 -0.01 44 0 170 0
28MAY26 5.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 170 0
28MAY26 5.25 P 0.00 0.00 0.00 0.08 -0.02 44 0 7 0
28MAY26 5.50 P 0.00 0.00 0.00 0.12 -0.02 44 0 55 0
28MAY26 5.75 P 0.00 0.00 0.00 0.17 -0.03 43 0 99 0
28MAY26 6.00 P 0.21 0.21 0.21 0.24 -0.03 43 30 60 +30
28MAY26 6.25 P 0.31 0.31 0.30 0.33 -0.03 43 45 55 +45
28MAY26 6.50 P 0.40 0.40 0.38 0.43 -0.04 43 54 54 +54
28MAY26 6.75 P 0.00 0.00 0.00 0.55 -0.04 43 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.69 -0.04 43 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.84 -0.04 43 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.00 -0.05 42 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.17 -0.05 41 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.36 -0.05 40 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.56 -0.05 40 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.77 -0.04 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.97 -0.06 35 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.20 - 34 0 0 -
28MAY26 9.25 P 0.00 0.00 0.00 2.42 - 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 74 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 71 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 66 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 61 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 57 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 47 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 48 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 42 0 112 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 344 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 -0.01 44 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 -0.01 45 0 45 0
29JUN26 4.80 P 0.08 0.08 0.08 0.06 -0.01 44 50 109 +50
29JUN26 4.90 P 0.00 0.00 0.00 0.07 -0.01 44 0 130 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 -0.01 44 0 140 0
29JUN26 5.25 P 0.00 0.00 0.00 0.12 -0.01 44 0 82 0
29JUN26 5.50 P 0.00 0.00 0.00 0.16 -0.02 42 0 50 0
29JUN26 5.75 P 0.00 0.00 0.00 0.22 -0.03 42 0 130 0
29JUN26 6.00 P 0.00 0.00 0.00 0.30 -0.03 42 0 60 0
29JUN26 6.25 P 0.00 0.00 0.00 0.39 -0.03 42 0 15 0
29JUN26 6.50 P 0.00 0.00 0.00 0.49 -0.04 41 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.61 -0.04 41 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 0.75 -0.04 41 300 320 +300
29JUN26 7.25 P 0.00 0.00 0.00 0.90 -0.04 41 300 300 +300
29JUN26 7.50 P 0.00 0.00 0.00 1.06 -0.04 41 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 1.24 -0.04 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.42 -0.04 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.63 -0.03 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.83 -0.04 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.05 -0.03 40 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.27 - 40 0 0 -
29JUN26 9.25 P 0.00 0.00 0.00 2.50 - 40 0 0 -
29SEP26 3.80 P 0.00 0.00 0.00 0.01 -0.01 37 0 4 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 -0.01 40 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 8 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 -0.01 42 0 38 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 42 0 109 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.01 42 0 9 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 -0.01 42 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.01 42 0 15 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 0.00 43 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.01 42 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 0.00 43 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 0.00 42 0 11 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 -0.02 42 0 6 0
29SEP26 5.25 P 0.00 0.00 0.00 0.21 -0.01 41 0 37 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 -0.01 41 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 -0.02 41 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.44 -0.02 41 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.54 -0.02 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.66 -0.02 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.78 -0.02 41 0 5 0
29SEP26 7.00 P 0.00 0.00 0.00 0.92 -0.03 40 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 1.06 -0.03 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 1.22 -0.03 40 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 1.38 -0.04 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.56 -0.03 39 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 1.75 -0.02 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.93 -0.06 38 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 2.13 -0.06 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.34 - 38 0 0 -
29SEP26 9.25 P 0.00 0.00 0.00 2.56 - 38 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.05 0.00 42 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 0.00 42 0 3 0
30DEC26 4.00 P 0.00 0.00 0.00 0.07 0.00 42 0 18 0
30DEC26 4.10 P 0.00 0.00 0.00 0.08 -0.01 42 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.01 41 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 -0.02 41 0 34 0
30DEC26 4.60 P 0.00 0.00 0.00 0.15 -0.01 41 0 30 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 -0.01 41 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 -0.02 41 0 35 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 -0.03 40 0 5 0
30DEC26 5.75 P 0.00 0.00 0.00 0.45 -0.02 40 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.55 -0.03 40 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 0.65 -0.03 40 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.77 -0.04 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.90 -0.03 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.04 -0.03 40 0 5 0
30DEC26 7.25 P 0.00 0.00 0.00 1.18 -0.04 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.33 -0.05 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.50 -0.04 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.67 -0.04 39 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 1.86 -0.03 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.03 -0.04 38 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.24 -0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.43 - 38 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 2.62 - 37 0 0 -
TOTAL PUT 1,575 15,827 +1,109
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 58.05
26FEB26 37.00 C 0.00 0.00 0.00 21.05 +1.04 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 20.05 +1.04 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 19.05 +1.04 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 18.05 +0.79 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 17.05 +1.04 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 16.05 +1.04 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 15.05 +1.04 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 14.05 +1.04 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.05 +1.04 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 12.05 +1.04 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 11.05 +1.04 0 0 30 0
26FEB26 48.00 C 0.00 0.00 0.00 10.05 +0.78 0 0 45 0
26FEB26 49.00 C 0.00 0.00 0.00 9.05 +1.04 0 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 8.09 +1.05 143 0 36 0
26FEB26 52.50 C 0.00 0.00 0.00 5.55 +0.89 0 0 30 0
26FEB26 55.00 C 2.00 2.00 2.00 3.07 +0.75 53 9 17 -5
26FEB26 57.50 C 0.62 0.77 0.54 0.93 +0.19 50 20 32 +10
26FEB26 60.00 C 0.12 0.20 0.10 0.10 -0.03 53 26 48 +10
26FEB26 62.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 118 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 117 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 119 0 166 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 143 0 213 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 167 0 48 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 189 0 36 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 210 0 1 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 230 0 51 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 249 0 30 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 268 0 21 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 40.10 +1.05 128 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 39.60 +1.05 121 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 39.10 +1.05 113 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 38.60 +1.05 95 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 38.10 +1.05 0 0 0 0
30MAR26 21.00 C 0.00 0.00 0.00 37.10 +1.04 0 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 36.11 +1.05 106 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 35.11 +1.05 93 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 34.11 +1.05 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 33.11 +1.04 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 32.12 +1.05 88 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 31.12 +0.16 76 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 30.12 +1.05 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 29.12 +1.04 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 28.10 +1.02 0 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 27.13 +1.05 62 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 26.13 +1.05 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 25.13 +0.89 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 24.14 +0.36 59 0 601 0
30MAR26 35.00 C 0.00 0.00 0.00 23.14 +0.39 49 0 632 0
30MAR26 36.00 C 0.00 0.00 0.00 22.14 +1.05 0 0 331 0
30MAR26 37.00 C 0.00 0.00 0.00 21.14 +0.97 0 0 8 0
30MAR26 38.00 C 0.00 0.00 0.00 20.15 +1.05 47 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 19.15 +0.96 38 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 18.15 +0.89 0 0 5 0
30MAR26 41.00 C 0.00 0.00 0.00 17.16 +0.91 42 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 16.17 +1.04 43 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.14 +0.96 0 0 237 0
30MAR26 44.00 C 0.00 0.00 0.00 14.19 +0.88 41 0 233 0
30MAR26 45.00 C 0.00 0.00 0.00 13.21 +0.88 41 0 2 0
30MAR26 46.00 C 0.00 0.00 0.00 12.24 +0.67 41 0 15 0
30MAR26 47.00 C 0.00 0.00 0.00 11.28 +0.67 41 0 130 0
30MAR26 48.00 C 0.00 0.00 0.00 10.42 +1.02 44 0 561 0
30MAR26 49.00 C 0.00 0.00 0.00 9.42 +0.67 41 0 410 0
30MAR26 50.00 C 0.00 0.00 0.00 8.53 +0.67 41 0 190 0
30MAR26 52.50 C 0.00 0.00 0.00 6.26 +0.54 36 0 178 0
30MAR26 55.00 C 0.00 0.00 0.00 4.52 +0.42 38 0 193 0
30MAR26 57.50 C 3.48 3.48 3.36 3.17 +0.37 40 3 43 +1
30MAR26 60.00 C 2.10 2.10 2.10 2.06 +0.27 40 3 47 +3
30MAR26 62.50 C 0.00 0.00 0.00 1.34 +0.24 41 0 116 0
30MAR26 65.00 C 0.88 1.00 0.88 0.79 +0.15 41 3 70 +2
30MAR26 67.50 C 0.65 0.71 0.57 0.44 +0.08 41 24 73 -16
30MAR26 70.00 C 0.42 0.42 0.42 0.24 +0.05 41 6 21 -6
30MAR26 72.50 C 0.00 0.00 0.00 0.12 +0.02 41 0 30 0
30MAR26 75.00 C 0.19 0.20 0.19 0.06 +0.01 41 16 93 +16
30MAR26 77.50 C 0.11 0.11 0.11 0.03 0.00 41 3 72 +3
30MAR26 80.00 C 0.00 0.00 0.00 0.02 0.00 43 0 45 0
30MAR26 82.50 C 0.04 0.04 0.04 0.01 0.00 43 50 54 +50
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29APR26 43.00 C 0.00 0.00 0.00 15.35 +1.06 38 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 14.39 +0.71 38 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.45 +0.89 38 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.53 +0.82 38 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.28 +0.21 16 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.83 +0.63 40 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 9.98 +1.17 40 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 8.79 +0.44 33 0 39 0
29APR26 52.50 C 0.00 0.00 0.00 7.20 +0.64 39 0 10 0
29APR26 55.00 C 0.00 0.00 0.00 5.34 +0.27 36 0 17 0
29APR26 57.50 C 0.00 0.00 0.00 3.99 +0.15 37 0 18 0
29APR26 60.00 C 2.80 3.38 2.70 3.01 +0.22 38 3 42 +2
29APR26 62.50 C 0.00 0.00 0.00 2.19 +0.21 39 0 81 0
29APR26 65.00 C 1.60 1.60 1.60 1.51 +0.13 39 2 20 +2
29APR26 67.50 C 0.00 0.00 0.00 1.02 +0.08 39 0 64 0
29APR26 70.00 C 0.00 0.00 0.00 0.67 +0.05 38 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.43 +0.02 38 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.27 +0.01 38 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.17 0.00 38 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.11 0.00 39 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.07 0.00 39 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.39 +0.25 25 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.45 +0.21 27 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.53 +0.56 28 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.66 +0.14 30 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.86 +0.16 32 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.08 +0.17 33 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.33 +0.64 34 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 7.59 +0.33 35 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.07 +0.23 36 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 4.77 +0.17 37 0 10 0
28MAY26 60.00 C 0.00 0.00 0.00 3.74 +0.19 37 0 55 0
28MAY26 62.50 C 0.00 0.00 0.00 2.96 +0.27 39 0 33 0
28MAY26 65.00 C 0.00 0.00 0.00 2.21 +0.20 38 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 1.63 +0.15 38 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 1.18 +0.10 38 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.85 +0.07 38 0 9 0
28MAY26 75.00 C 0.00 0.00 0.00 0.60 +0.05 38 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.42 +0.03 38 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.20 +0.01 38 0 0 0
28MAY26 85.00 C 0.53 0.53 0.53 0.14 +0.01 38 30 30 +30
28MAY26 87.50 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 35.27 +1.05 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 34.28 +0.71 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 33.29 +0.71 42 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 32.30 +1.05 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 31.31 +0.35 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 30.32 +1.05 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 29.33 +1.05 39 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 28.34 +0.71 37 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 27.35 +1.04 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 26.37 +1.04 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 25.38 +0.73 37 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 24.40 +0.62 38 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 23.43 +0.68 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 22.45 +1.02 38 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.49 +0.67 39 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 20.58 +0.66 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 19.27 +0.42 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.64 +0.52 38 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 17.36 +0.41 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.38 +0.35 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.49 +0.37 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.92 +0.61 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 13.75 +0.24 30 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 12.95 +0.08 32 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.16 +0.32 33 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.40 +0.30 34 0 2 0
29JUN26 49.00 C 0.00 0.00 0.00 10.67 +0.13 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 9.96 +0.59 35 0 38 0
29JUN26 52.50 C 0.00 0.00 0.00 8.52 +0.55 38 0 16 0
29JUN26 55.00 C 0.00 0.00 0.00 6.87 +0.28 37 0 37 0
29JUN26 57.50 C 0.00 0.00 0.00 5.60 +0.22 37 0 1 0
29JUN26 60.00 C 0.00 0.00 0.00 4.52 +0.14 37 0 261 0
29JUN26 62.50 C 0.00 0.00 0.00 3.69 +0.20 38 0 330 0
29JUN26 65.00 C 0.00 0.00 0.00 3.02 +0.27 39 0 138 0
29JUN26 67.50 C 0.00 0.00 0.00 2.37 +0.22 39 0 39 0
29JUN26 70.00 C 2.15 2.15 2.15 1.84 +0.17 39 1 57 0
29JUN26 72.50 C 0.00 0.00 0.00 1.42 +0.14 39 0 28 0
29JUN26 75.00 C 0.00 0.00 0.00 1.08 +0.10 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.82 +0.10 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.60 +0.05 38 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.45 +0.04 38 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.35 +0.04 39 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.26 +0.02 39 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 25.43 +0.78 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 24.46 +0.68 39 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 23.49 +0.74 39 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 22.54 +1.01 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 21.49 +0.57 34 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 20.58 +0.62 36 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 19.74 +0.89 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.84 +0.72 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.95 +0.61 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.78 +0.58 33 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 15.87 +0.25 33 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 15.16 +0.39 36 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 14.61 +0.84 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 13.51 +0.20 36 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 13.08 +0.59 39 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 12.37 +0.60 39 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 11.68 +0.75 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 10.66 +0.35 37 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 9.20 +0.28 37 0 27 0
29SEP26 55.00 C 0.00 0.00 0.00 7.85 +0.14 38 0 53 0
29SEP26 57.50 C 0.00 0.00 0.00 6.68 +0.19 38 0 23 0
29SEP26 60.00 C 0.00 0.00 0.00 5.69 +0.13 38 0 24 0
29SEP26 62.50 C 0.00 0.00 0.00 4.85 +0.19 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 4.16 +0.22 39 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 3.55 +0.26 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 2.99 +0.25 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 2.48 +0.19 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 2.07 +0.18 40 0 80 0
29SEP26 77.50 C 2.15 2.15 2.15 1.72 +0.14 40 13 2 -13
29SEP26 80.00 C 0.00 0.00 0.00 1.38 +0.13 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 1.14 +0.09 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.94 +0.09 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.78 +0.06 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 21.76 +0.84 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 20.87 +0.91 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 19.99 +0.91 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 19.15 +0.89 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 18.32 +0.89 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 17.51 +0.84 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.73 +0.82 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.98 +0.82 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 15.24 +0.77 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.54 +0.75 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.87 +0.74 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 13.20 +0.70 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.57 +0.66 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.99 +0.66 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 10.56 +0.57 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.32 +0.56 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 8.19 +0.47 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 7.17 +0.43 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 6.30 +0.39 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 5.47 +0.31 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 4.81 +0.31 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 4.16 +0.24 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 3.65 +0.24 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 3.15 +0.19 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 2.76 +0.18 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 2.38 +0.17 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 2.07 +0.13 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 1.80 +0.13 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 1.54 +0.09 39 0 0 0
TOTAL CALL 212 7,544 +89
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 327 0 2 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 310 0 4 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 292 0 15 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 275 0 1 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 258 0 6 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 241 0 6 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 225 0 10 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 209 0 49 0
26FEB26 45.00 P 0.01 0.01 0.01 0.01 0.00 194 45 94 +45
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 179 0 40 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 164 0 132 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 149 0 147 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 135 0 103 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 120 0 93 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 -0.01 85 0 133 0
26FEB26 55.00 P 0.17 0.17 0.05 0.02 -0.22 55 21 166 -3
26FEB26 57.50 P 0.94 0.94 0.65 0.42 -0.75 54 5 133 -3
26FEB26 60.00 P 2.86 2.86 1.75 2.10 -0.92 61 5 161 -2
26FEB26 62.50 P 5.11 5.11 4.58 4.58 -0.93 104 31 10 -35
26FEB26 65.00 P 7.65 7.65 6.60 7.16 -0.84 160 3 30 -21
26FEB26 67.50 P 0.00 0.00 0.00 9.45 -1.05 0 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 11.95 -1.05 0 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 14.45 -1.05 0 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 17.46 -0.54 363 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.45 -1.05 0 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 21.95 -1.05 0 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 24.45 -1.05 0 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 26.95 -1.05 0 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 29.45 -1.05 0 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 136 0 8 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 50 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 81 0 4 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 13 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 301 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 609 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 637 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 332 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 21 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 129 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 232 0
30MAR26 44.00 P 0.00 0.00 0.00 0.02 -0.03 39 0 223 0
30MAR26 45.00 P 0.00 0.00 0.00 0.04 -0.04 40 0 218 0
30MAR26 46.00 P 0.00 0.00 0.00 0.06 -0.06 40 0 23 0
30MAR26 47.00 P 0.00 0.00 0.00 0.10 -0.07 40 0 172 0
30MAR26 48.00 P 0.00 0.00 0.00 0.16 -0.09 40 0 601 0
30MAR26 49.00 P 0.00 0.00 0.00 0.24 -0.11 40 0 453 0
30MAR26 50.00 P 0.34 0.34 0.24 0.34 -0.15 40 3 331 0
30MAR26 52.50 P 0.64 0.64 0.56 0.74 -0.27 40 2 436 +1
30MAR26 55.00 P 1.70 1.70 1.23 1.43 -0.40 40 59 204 +17
30MAR26 57.50 P 2.50 2.50 2.20 2.55 -0.53 41 15 106 +12
30MAR26 60.00 P 3.97 3.97 3.97 4.02 -0.58 42 1 73 +1
30MAR26 62.50 P 0.00 0.00 0.00 5.77 -0.79 43 0 59 0
30MAR26 65.00 P 0.00 0.00 0.00 7.82 -0.84 45 0 33 0
30MAR26 67.50 P 0.00 0.00 0.00 10.00 -0.84 47 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 12.44 -0.66 53 0 40 0
30MAR26 72.50 P 0.00 0.00 0.00 14.78 -0.74 54 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 17.46 -0.54 66 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 19.77 -0.73 66 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 21.95 -1.05 0 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 24.45 -1.05 0 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.95 -1.05 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 29.45 -1.05 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.09 -0.06 38 0 2 0
29APR26 44.00 P 0.00 0.00 0.00 0.13 -0.07 38 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.17 -0.11 38 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.25 -0.13 38 0 6 0
29APR26 47.00 P 0.00 0.00 0.00 0.34 -0.16 38 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.44 -0.20 38 0 31 0
29APR26 49.00 P 0.00 0.00 0.00 0.59 -0.24 38 0 70 0
29APR26 50.00 P 0.00 0.00 0.00 0.76 -0.27 38 0 36 0
29APR26 52.50 P 1.10 1.10 1.10 1.32 -0.40 38 100 135 +40
29APR26 55.00 P 0.00 0.00 0.00 2.18 -0.47 38 0 8 0
29APR26 57.50 P 0.00 0.00 0.00 3.41 -0.44 39 0 26 0
29APR26 60.00 P 0.00 0.00 0.00 4.81 -0.63 40 0 25 0
29APR26 62.50 P 0.00 0.00 0.00 6.50 -0.88 40 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 8.41 -0.87 41 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 10.38 -1.11 41 0 69 0
29APR26 70.00 P 0.00 0.00 0.00 12.74 -0.77 45 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 15.10 -0.72 47 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 17.55 -0.60 51 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.04 -0.47 56 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 22.57 -0.62 61 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.84 -0.66 59 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 27.63 -0.37 70 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.45 -1.05 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.29 -0.12 38 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.38 -0.14 37 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.49 -0.17 38 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.63 -0.19 38 0 2 0
28MAY26 48.00 P 0.00 0.00 0.00 0.78 -0.24 38 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.97 -0.27 37 0 2 0
28MAY26 50.00 P 1.12 1.12 1.12 1.18 -0.31 37 2 21 0
28MAY26 52.50 P 0.00 0.00 0.00 1.87 -0.38 37 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 2.86 -0.39 38 0 31 0
28MAY26 57.50 P 3.97 3.97 3.97 4.11 -0.39 39 1 50 0
28MAY26 60.00 P 0.00 0.00 0.00 5.52 -0.56 39 0 46 0
28MAY26 62.50 P 0.00 0.00 0.00 7.14 -0.37 40 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 8.97 -0.90 40 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 10.97 -0.95 41 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.12 -0.44 42 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.38 -0.82 44 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.70 -0.93 46 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.17 -0.75 49 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.57 -0.62 52 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 25.19 -0.31 57 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.76 -0.24 62 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.75 -0.97 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.03 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.16 -0.06 39 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.21 -0.08 39 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 0.28 -0.08 39 0 100 0
29JUN26 42.00 P 0.00 0.00 0.00 0.35 -0.10 38 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.44 -0.13 38 0 11 0
29JUN26 44.00 P 0.00 0.00 0.00 0.55 -0.14 38 0 16 0
29JUN26 45.00 P 0.70 0.70 0.70 0.71 -0.13 39 5 41 0
29JUN26 46.00 P 0.00 0.00 0.00 0.83 -0.20 38 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 1.02 -0.21 38 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 1.21 -0.25 38 0 4 0
29JUN26 49.00 P 0.00 0.00 0.00 1.45 -0.27 38 0 1 0
29JUN26 50.00 P 0.00 0.00 0.00 1.70 -0.31 38 0 26 0
29JUN26 52.50 P 2.50 2.54 2.50 2.54 -0.32 38 15 38 +15
29JUN26 55.00 P 0.00 0.00 0.00 3.59 -0.31 39 0 80 0
29JUN26 57.50 P 0.00 0.00 0.00 4.85 -0.37 40 0 55 0
29JUN26 60.00 P 0.00 0.00 0.00 6.28 -0.46 40 0 133 0
29JUN26 62.50 P 0.00 0.00 0.00 7.89 -0.23 40 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 9.55 -0.91 40 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 11.58 -0.87 41 0 37 0
29JUN26 70.00 P 0.00 0.00 0.00 13.63 -0.44 42 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 15.80 -0.60 43 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.07 -0.56 45 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.41 -0.71 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.82 -0.49 49 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 25.28 -0.41 51 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 27.79 -0.49 55 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 29.78 -0.94 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.19 -0.05 39 0 12 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 -0.06 40 0 13 0
29SEP26 35.00 P 0.00 0.00 0.00 0.32 -0.06 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.39 -0.08 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.49 -0.09 39 0 8 0
29SEP26 38.00 P 0.00 0.00 0.00 0.61 -0.09 39 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.71 -0.14 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.87 -0.14 39 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 1.02 -0.14 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 1.21 -0.20 39 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 1.42 -0.20 39 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 1.63 -0.20 39 0 21 0
29SEP26 45.00 P 0.00 0.00 0.00 1.86 -0.24 39 0 45 0
29SEP26 46.00 P 0.00 0.00 0.00 2.14 -0.24 39 0 76 0
29SEP26 47.00 P 0.00 0.00 0.00 2.43 -0.28 39 0 46 0
29SEP26 48.00 P 0.00 0.00 0.00 2.77 -0.28 39 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 3.12 -0.28 39 0 13 0
29SEP26 50.00 P 3.80 3.80 3.80 3.54 -0.27 39 10 25 +10
29SEP26 52.50 P 0.00 0.00 0.00 4.59 -0.33 39 0 60 0
29SEP26 55.00 P 0.00 0.00 0.00 5.60 -0.60 38 0 26 0
29SEP26 57.50 P 0.00 0.00 0.00 7.28 -0.36 40 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 8.85 -0.39 41 0 59 0
29SEP26 62.50 P 0.00 0.00 0.00 10.51 -0.49 41 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 12.32 -0.44 41 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 14.19 -0.48 42 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 16.21 -0.84 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 18.28 -0.59 43 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 19.84 -1.18 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.99 -1.17 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 24.19 -1.21 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.45 -0.96 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.74 -0.97 39 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.06 -1.23 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.90 -0.14 39 0 7 0
30DEC26 38.00 P 0.00 0.00 0.00 1.06 -0.15 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.23 -0.19 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.44 -0.19 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 1.65 -0.20 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.87 -0.26 39 0 7 0
30DEC26 43.00 P 0.00 0.00 0.00 2.15 -0.25 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.43 -0.25 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 2.71 -0.31 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.04 -0.33 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 3.39 -0.33 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 3.74 -0.37 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 4.13 -0.40 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.55 -0.41 39 0 7 0
30DEC26 52.50 P 0.00 0.00 0.00 5.64 -0.49 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.89 -0.50 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.26 -0.58 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 9.73 -0.63 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 11.34 -0.67 39 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 13.01 -0.74 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 14.83 -0.75 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 16.67 -0.82 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 18.65 -0.82 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 20.65 -0.87 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.75 -0.88 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.87 -0.90 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 27.06 -0.93 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.29 -0.93 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.54 -0.96 39 0 0 0
TOTAL PUT 323 9,064 +77
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$ 47.52
26FEB26 36.00 C 0.00 0.00 0.00 11.52 +0.29 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 10.52 +0.29 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 9.52 +0.29 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 8.52 +0.29 0 0 0 0
26FEB26 40.00 C 0.00 0.00 0.00 7.52 +0.29 0 0 0 0
26FEB26 41.00 C 0.00 0.00 0.00 6.52 +0.29 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 5.52 +0.29 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 4.52 +0.29 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 3.52 +0.28 0 0 1 0
26FEB26 45.00 C 0.00 0.00 0.00 2.52 +0.27 0 0 24 0
26FEB26 46.00 C 0.00 0.00 0.00 1.54 +0.17 36 0 126 0
26FEB26 47.00 C 0.65 0.67 0.65 0.66 +0.06 33 15 66 0
26FEB26 48.00 C 0.00 0.00 0.00 0.16 -0.05 34 0 88 0
26FEB26 49.00 C 0.05 0.05 0.05 0.02 -0.03 36 10 130 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 174 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 85 0 189 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 118 0 543 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 149 0 501 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 178 0 60 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 230 0 30 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 254 0 15 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 277 0 54 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 320 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 340 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 24.58 +0.30 74 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 23.58 +0.30 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 22.58 +0.29 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 21.59 +0.30 68 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 20.59 +0.30 58 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 19.59 +0.30 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 18.59 +0.29 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 17.60 +0.30 53 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 16.60 +0.30 44 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 15.60 +0.30 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 14.60 +0.29 0 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 13.61 +0.30 39 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 12.80 +0.48 64 0 3 0
30MAR26 36.00 C 0.00 0.00 0.00 11.56 +0.20 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 10.61 +0.22 0 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 9.61 +0.20 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 8.64 +0.20 30 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 7.95 +0.50 47 0 9 0
30MAR26 41.00 C 0.00 0.00 0.00 6.59 +0.01 0 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 5.90 +0.41 35 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 5.00 +0.15 33 0 0 0
30MAR26 44.00 C 0.00 0.00 0.00 4.22 +0.13 34 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 3.65 +0.27 37 0 7 0
30MAR26 46.00 C 0.00 0.00 0.00 2.86 +0.06 34 0 46 0
30MAR26 47.00 C 0.00 0.00 0.00 2.28 +0.06 34 0 121 0
30MAR26 48.00 C 1.94 1.94 1.94 1.80 +0.04 34 10 69 0
30MAR26 49.00 C 0.00 0.00 0.00 1.42 +0.04 35 0 195 0
30MAR26 50.00 C 0.00 0.00 0.00 1.08 +0.01 35 0 252 0
30MAR26 52.50 C 0.00 0.00 0.00 0.53 +0.02 35 0 181 0
30MAR26 55.00 C 0.00 0.00 0.00 0.23 +0.01 35 0 57 0
30MAR26 57.50 C 0.00 0.00 0.00 0.09 0.00 35 0 47 0
30MAR26 60.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 107 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 66 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 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 0.02 0.02 0.02 0.01 0.00 48 3 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 59 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.78 +0.16 30 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.87 +0.18 32 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.00 +0.19 33 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.12 +0.20 32 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.36 +0.24 34 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.50 +0.04 32 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.95 +0.31 35 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.10 +0.10 32 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.51 +0.06 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 2.95 +0.06 32 0 42 0
29APR26 48.00 C 2.57 2.57 2.57 2.47 +0.05 32 15 30 +1
29APR26 49.00 C 0.00 0.00 0.00 2.05 +0.03 32 0 109 0
29APR26 50.00 C 0.00 0.00 0.00 1.70 +0.03 33 0 22 0
29APR26 52.50 C 0.00 0.00 0.00 1.03 +0.02 33 0 99 0
29APR26 55.00 C 0.00 0.00 0.00 0.58 +0.01 33 0 52 0
29APR26 57.50 C 0.40 0.40 0.40 0.31 0.00 33 2 18 +2
29APR26 60.00 C 0.00 0.00 0.00 0.16 0.00 33 0 18 0
29APR26 62.50 C 0.00 0.00 0.00 0.08 0.00 33 0 30 0
29APR26 65.00 C 0.00 0.00 0.00 0.04 0.00 33 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 0.00 34 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 9.97 +0.26 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.04 +0.12 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.23 +0.42 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.39 +0.15 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.60 +0.11 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.66 -0.08 29 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.16 +0.10 32 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.48 +0.05 32 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 3.95 +0.05 33 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 3.38 +0.03 32 0 7 0
28MAY26 48.00 C 0.00 0.00 0.00 2.90 +0.02 32 0 15 0
28MAY26 49.00 C 0.00 0.00 0.00 2.48 +0.01 32 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 2.11 +0.02 32 0 30 0
28MAY26 52.50 C 0.00 0.00 0.00 1.36 +0.01 32 0 31 0
28MAY26 55.00 C 0.00 0.00 0.00 0.84 +0.01 32 0 24 0
28MAY26 57.50 C 0.00 0.00 0.00 0.50 0.00 32 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.29 0.00 32 0 1 0
28MAY26 62.50 C 0.00 0.00 0.00 0.16 0.00 32 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.09 0.00 32 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 0.00 33 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 0.00 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 18.64 +0.22 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.65 +0.23 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.70 +0.21 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.60 +0.30 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.75 +0.28 29 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.69 +0.32 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.80 +0.11 30 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.84 +0.10 30 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.95 +0.09 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.00 0.00 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.21 +0.10 33 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.36 +0.49 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.46 +0.02 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.72 +0.14 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.25 +0.25 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.40 +0.08 32 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.71 -0.04 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.28 +0.15 33 0 1 0
29JUN26 47.00 C 0.00 0.00 0.00 3.73 +0.09 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 3.23 +0.05 32 0 74 0
29JUN26 49.00 C 0.00 0.00 0.00 2.81 +0.04 32 0 70 0
29JUN26 50.00 C 0.00 0.00 0.00 2.44 +0.03 32 0 3 0
29JUN26 52.50 C 0.00 0.00 0.00 1.71 +0.03 32 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 1.16 +0.03 32 0 21 0
29JUN26 57.50 C 0.00 0.00 0.00 0.76 +0.01 32 0 4 0
29JUN26 60.00 C 0.00 0.00 0.00 0.49 +0.01 32 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 0.31 0.00 32 0 11 0
29JUN26 65.00 C 0.00 0.00 0.00 0.19 0.00 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.21 +0.24 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.49 +0.34 35 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.36 +0.22 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.54 -0.13 30 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.09 +0.52 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.39 +0.10 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.72 +0.11 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.06 +0.24 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.41 +0.01 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.93 +0.08 33 0 61 0
29SEP26 46.00 C 0.00 0.00 0.00 5.41 +0.11 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 4.92 +0.09 33 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.45 +0.06 32 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 4.04 +0.06 33 0 15 0
29SEP26 50.00 C 3.73 3.73 3.73 3.66 +0.05 32 5 23 0
29SEP26 52.50 C 0.00 0.00 0.00 2.85 +0.04 32 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.21 +0.02 33 0 33 0
29SEP26 57.50 C 0.00 0.00 0.00 1.71 +0.05 33 0 75 0
29SEP26 60.00 C 1.40 1.40 1.40 1.29 +0.04 33 1 6 0
29SEP26 62.50 C 0.00 0.00 0.00 0.98 +0.04 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.71 +0.03 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.52 +0.02 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.39 +0.01 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 +0.01 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.81 +0.37 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.04 +0.34 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.30 +0.32 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.41 +0.11 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.92 +0.27 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.26 +0.26 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.50 +0.07 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.16 +0.31 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.23 -0.18 31 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.85 -0.03 32 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 6.29 +0.04 32 0 30 0
30DEC26 47.00 C 0.00 0.00 0.00 5.92 +0.06 32 0 75 0
30DEC26 48.00 C 0.00 0.00 0.00 5.48 -0.15 32 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 5.06 +0.06 32 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.67 +0.06 32 0 34 0
30DEC26 52.50 C 0.00 0.00 0.00 3.84 +0.04 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.12 +0.04 32 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.54 +0.03 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.07 +0.03 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.65 -0.01 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.29 -0.05 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.02 -0.04 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.81 -0.05 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.64 -0.04 32 0 0 0
TOTAL CALL 61 4,793 +3
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 215 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 196 0 4 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 177 0 2 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 158 0 2 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 140 0 132 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 122 0 33 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 104 0 61 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 108 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 96 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 129 0
26FEB26 46.00 P 0.05 0.05 0.05 0.02 -0.09 38 2 190 0
26FEB26 47.00 P 0.24 0.24 0.14 0.16 -0.24 36 6 117 +3
26FEB26 48.00 P 0.62 0.70 0.58 0.67 -0.32 38 23 215 0
26FEB26 49.00 P 1.56 1.56 1.56 1.54 -0.25 47 4 190 -4
26FEB26 50.00 P 2.56 2.56 2.40 2.55 -0.25 71 2 170 -1
26FEB26 52.50 P 0.00 0.00 0.00 5.07 -0.22 125 0 0 -9
26FEB26 55.00 P 0.00 0.00 0.00 7.57 -0.23 169 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 10.08 -0.21 212 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 12.72 -0.06 296 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 15.22 -0.06 335 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 17.72 -0.06 372 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 20.22 -0.06 405 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 22.72 -0.06 436 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 25.22 -0.06 467 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 27.72 -0.06 496 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 29.98 -0.30 0 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 81 0 130 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 48 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 40 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 27 0
30MAR26 38.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 92 0
30MAR26 39.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 61 0
30MAR26 40.00 P 0.00 0.00 0.00 0.10 -0.03 35 0 15 0
30MAR26 41.00 P 0.00 0.00 0.00 0.17 -0.05 35 0 30 0
30MAR26 42.00 P 0.00 0.00 0.00 0.28 -0.06 35 0 46 0
30MAR26 43.00 P 0.00 0.00 0.00 0.44 -0.06 35 0 128 0
30MAR26 44.00 P 0.65 0.65 0.60 0.66 -0.11 35 4 166 +4
30MAR26 45.00 P 0.98 0.98 0.93 0.94 -0.13 35 3 208 +1
30MAR26 46.00 P 1.20 1.20 1.20 1.29 -0.15 35 1 113 +1
30MAR26 47.00 P 1.70 1.70 1.66 1.75 -0.14 36 300 861 +300
30MAR26 48.00 P 0.00 0.00 0.00 2.24 -0.23 35 0 87 0
30MAR26 49.00 P 2.82 2.82 2.82 2.86 -0.13 36 3 77 0
30MAR26 50.00 P 0.00 0.00 0.00 3.49 -0.22 35 0 55 0
30MAR26 52.50 P 0.00 0.00 0.00 5.23 -0.61 30 0 1 0
30MAR26 55.00 P 0.00 0.00 0.00 7.74 -0.40 40 0 1 0
30MAR26 57.50 P 0.00 0.00 0.00 10.08 -0.24 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 12.72 -0.06 55 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 15.22 -0.06 62 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 17.72 -0.06 69 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 20.22 -0.06 75 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 22.72 -0.06 81 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 25.22 -0.06 87 0 0 0
30MAR26 75.00 P 0.00 0.00 0.00 27.72 -0.06 92 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 30.10 -0.18 89 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.12 -0.03 33 0 25 0
29APR26 39.00 P 0.00 0.00 0.00 0.19 -0.05 33 0 4 0
29APR26 40.00 P 0.00 0.00 0.00 0.29 -0.06 33 0 9 0
29APR26 41.00 P 0.00 0.00 0.00 0.43 -0.07 33 0 1 0
29APR26 42.00 P 0.00 0.00 0.00 0.61 -0.09 33 0 26 0
29APR26 43.00 P 0.00 0.00 0.00 0.83 -0.12 33 0 10 0
29APR26 44.00 P 0.00 0.00 0.00 1.11 -0.12 33 0 48 0
29APR26 45.00 P 0.00 0.00 0.00 1.45 -0.13 33 0 108 0
29APR26 46.00 P 0.00 0.00 0.00 1.85 -0.13 33 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 2.28 -0.16 33 0 66 0
29APR26 48.00 P 2.77 2.77 2.77 2.80 -0.18 33 6 37 +6
29APR26 49.00 P 0.00 0.00 0.00 3.39 -0.19 33 0 81 0
29APR26 50.00 P 0.00 0.00 0.00 3.85 -0.37 31 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 5.61 -0.48 30 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.98 -0.16 35 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.30 -0.20 38 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.72 -0.17 42 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.22 -0.43 47 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.72 -0.06 52 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.22 -0.06 57 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.72 -0.06 61 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.22 -0.06 65 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.32 -0.07 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.46 -0.07 32 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.63 -0.10 32 0 1 0
28MAY26 41.00 P 0.00 0.00 0.00 0.83 -0.12 32 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 1.09 -0.13 32 0 6 0
28MAY26 43.00 P 0.00 0.00 0.00 1.40 -0.12 32 0 30 0
28MAY26 44.00 P 0.00 0.00 0.00 1.73 -0.15 32 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 2.12 -0.16 32 0 15 0
28MAY26 46.00 P 0.00 0.00 0.00 2.59 -0.14 32 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 3.06 -0.18 32 0 59 0
28MAY26 48.00 P 0.00 0.00 0.00 3.61 -0.19 32 0 15 0
28MAY26 49.00 P 0.00 0.00 0.00 4.19 -0.17 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 4.84 -0.32 31 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.69 -0.10 32 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 8.79 -0.11 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.99 -0.15 33 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.29 +0.15 33 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.65 -0.15 33 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.09 -0.12 35 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.41 -0.17 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.87 -0.38 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.42 -0.14 25 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 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.20 -0.03 32 0 6 0
29JUN26 36.00 P 0.00 0.00 0.00 0.29 -0.04 32 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.39 -0.04 32 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 0.52 -0.06 32 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 0.69 -0.08 32 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.91 -0.10 32 0 18 0
29JUN26 41.00 P 0.00 0.00 0.00 1.17 -0.10 32 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 1.47 -0.11 33 0 36 0
29JUN26 43.00 P 0.00 0.00 0.00 1.80 -0.09 33 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 2.18 -0.10 33 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 2.58 -0.11 32 0 16 0
29JUN26 46.00 P 0.00 0.00 0.00 3.04 -0.12 32 0 21 0
29JUN26 47.00 P 0.00 0.00 0.00 3.55 -0.12 32 0 60 0
29JUN26 48.00 P 0.00 0.00 0.00 4.10 -0.14 32 0 70 0
29JUN26 49.00 P 0.00 0.00 0.00 4.71 -0.15 32 0 116 0
29JUN26 50.00 P 5.12 5.12 5.12 5.17 -0.34 31 6 21 +6
29JUN26 52.50 P 0.00 0.00 0.00 7.12 -0.22 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.09 -0.53 32 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.52 +0.06 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.29 -0.46 29 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.22 +0.18 42 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.35 -0.05 38 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.57 -0.25 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.05 -0.20 36 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.54 -0.15 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.25 +0.16 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.39 -0.24 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.73 -0.05 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.93 -0.05 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.13 -0.07 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.43 -0.07 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.70 -0.09 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.03 -0.10 33 0 6 0
29SEP26 42.00 P 0.00 0.00 0.00 2.38 -0.08 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.76 -0.06 33 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 3.15 -0.10 33 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 3.59 -0.10 33 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.06 -0.11 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.57 -0.12 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 5.12 -0.13 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.71 -0.13 33 0 72 0
29SEP26 50.00 P 0.00 0.00 0.00 6.32 -0.16 32 0 28 0
29SEP26 52.50 P 0.00 0.00 0.00 8.04 -0.13 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.89 -0.20 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.21 -0.26 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.05 -0.58 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.39 -0.43 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.49 +0.09 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.85 -0.20 34 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.23 -0.20 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.64 -0.21 35 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.25 -0.03 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.49 -0.24 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.19 -0.10 33 0 39 0
30DEC26 37.00 P 0.00 0.00 0.00 1.38 -0.15 32 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.64 -0.16 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.97 -0.13 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.31 -0.09 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.63 -0.22 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.01 -0.09 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.42 -0.07 33 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 3.83 -0.10 32 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 4.28 -0.13 32 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 4.76 -0.12 32 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.27 -0.15 32 0 26 0
30DEC26 48.00 P 0.00 0.00 0.00 5.82 -0.16 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.40 -0.17 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 7.04 -0.12 32 0 54 0
30DEC26 52.50 P 0.00 0.00 0.00 8.69 -0.25 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.63 -0.04 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.37 -0.26 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.49 -0.14 33 0 4 0
30DEC26 62.50 P 0.00 0.00 0.00 16.58 -0.30 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.79 -0.30 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.07 -0.27 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.34 -0.33 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.70 -0.32 32 0 0 0
TOTAL PUT 360 5,443 +307
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$ 178.30
26FEB26 157.50 C 0.00 0.00 0.00 20.97 -0.95 130 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 18.31 -1.12 0 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 15.81 -1.12 0 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 13.31 -1.13 0 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 10.82 -1.15 46 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 8.34 -1.23 43 0 15 0
26FEB26 172.50 C 0.00 0.00 0.00 5.94 -1.35 43 0 0 0
26FEB26 175.00 C 0.00 0.00 0.00 3.65 -1.72 38 0 206 0
26FEB26 177.50 C 0.00 0.00 0.00 1.97 -1.63 41 1 1 +1
26FEB26 180.00 C 1.18 1.30 0.59 0.88 -1.22 42 231 294 +140
26FEB26 182.50 C 0.42 0.75 0.27 0.31 -0.89 42 129 255 +65
26FEB26 185.00 C 0.44 0.44 0.11 0.09 -0.52 43 128 203 +18
26FEB26 187.50 C 0.30 0.30 0.08 0.02 -0.27 43 45 307 -45
26FEB26 190.00 C 0.03 0.03 0.03 0.01 -0.11 48 40 276 -40
26FEB26 192.50 C 0.00 0.00 0.00 0.01 -0.04 57 0 121 0
26FEB26 195.00 C 0.03 0.03 0.03 0.01 -0.01 66 11 245 -11
26FEB26 197.50 C 0.00 0.00 0.00 0.01 0.00 74 0 169 0
26FEB26 200.00 C 0.01 0.03 0.01 0.01 0.00 82 15 375 +1
26FEB26 205.00 C 0.02 0.02 0.02 0.01 0.00 98 2 471 0
26FEB26 210.00 C 0.00 0.00 0.00 0.01 0.00 113 0 353 0
26FEB26 215.00 C 0.00 0.00 0.00 0.01 0.00 127 0 410 0
26FEB26 220.00 C 0.00 0.00 0.00 0.01 0.00 141 0 393 0
26FEB26 225.00 C 0.00 0.00 0.00 0.01 0.00 155 0 320 0
26FEB26 230.00 C 0.02 0.02 0.02 0.01 0.00 168 3 271 0
26FEB26 235.00 C 0.00 0.00 0.00 0.01 0.00 180 0 112 0
26FEB26 240.00 C 0.02 0.02 0.02 0.01 0.00 193 3 176 +1
26FEB26 245.00 C 0.00 0.00 0.00 0.01 0.00 205 0 144 0
26FEB26 250.00 C 0.00 0.00 0.00 0.01 0.00 217 0 177 0
26FEB26 255.00 C 0.00 0.00 0.00 0.01 0.00 228 0 407 0
26FEB26 260.00 C 0.00 0.00 0.00 0.01 0.00 239 0 236 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 0.00 250 0 356 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 260 0 123 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 271 0 53 0
30MAR26 110.00 C 0.00 0.00 0.00 68.44 -2.34 63 0 45 0
30MAR26 112.50 C 0.00 0.00 0.00 65.94 -2.36 57 0 30 0
30MAR26 115.00 C 0.00 0.00 0.00 63.59 -2.16 78 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 60.94 -2.46 0 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 58.45 -2.32 50 0 46 0
30MAR26 122.50 C 0.00 0.00 0.00 55.95 -2.31 0 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 53.35 -2.11 0 0 0 0
30MAR26 127.50 C 0.00 0.00 0.00 51.07 -1.14 60 0 0 0
30MAR26 130.00 C 0.00 0.00 0.00 49.48 -1.36 80 0 189 0
30MAR26 132.50 C 0.00 0.00 0.00 45.96 -2.42 0 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 43.47 -2.41 38 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 40.97 -1.12 33 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 38.39 -2.40 0 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 36.00 -2.24 36 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 33.52 -2.18 35 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 31.07 -2.11 36 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 28.64 -2.05 36 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 27.03 -1.21 47 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 23.90 -1.94 36 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 21.63 -1.59 36 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 20.03 -1.24 41 0 30 0
30MAR26 162.50 C 0.00 0.00 0.00 17.34 -1.77 36 0 52 0
30MAR26 165.00 C 0.00 0.00 0.00 15.83 -1.01 39 0 41 0
30MAR26 167.50 C 0.00 0.00 0.00 13.54 -1.64 36 0 8 0
30MAR26 170.00 C 0.00 0.00 0.00 11.82 -1.54 36 0 16 0
30MAR26 172.50 C 0.00 0.00 0.00 10.23 -1.16 36 0 8 0
30MAR26 175.00 C 9.12 9.12 9.12 8.58 -1.35 34 9 9 +9
30MAR26 177.50 C 8.06 8.06 8.06 7.35 -1.28 35 15 30 +15
30MAR26 180.00 C 0.00 0.00 0.00 6.19 -1.18 35 0 33 0
30MAR26 182.50 C 5.77 5.77 5.18 5.24 -1.05 35 5 69 0
30MAR26 185.00 C 0.00 0.00 0.00 4.48 -0.86 36 0 267 0
30MAR26 187.50 C 4.50 4.50 3.61 3.65 -0.87 35 10 52 +5
30MAR26 190.00 C 3.38 3.38 2.85 3.00 -0.89 35 11 316 0
30MAR26 192.50 C 0.00 0.00 0.00 2.43 -0.76 35 0 80 0
30MAR26 195.00 C 2.70 2.70 2.70 2.06 -0.60 36 2 74 +2
30MAR26 197.50 C 2.28 2.28 1.50 1.64 -0.57 36 3 176 0
30MAR26 200.00 C 1.93 1.93 1.41 1.32 -0.50 36 22 213 +7
30MAR26 205.00 C 0.91 0.98 0.91 0.86 -0.34 36 16 329 -8
30MAR26 210.00 C 0.76 0.76 0.76 0.52 -0.25 36 7 188 +2
30MAR26 215.00 C 0.00 0.00 0.00 0.30 -0.19 36 0 342 0
30MAR26 220.00 C 0.39 0.39 0.39 0.18 -0.12 36 1 169 0
30MAR26 225.00 C 0.00 0.00 0.00 0.10 -0.07 36 0 292 0
30MAR26 230.00 C 0.00 0.00 0.00 0.05 -0.05 35 0 118 0
30MAR26 235.00 C 0.00 0.00 0.00 0.03 -0.03 36 0 314 0
30MAR26 240.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 1,915 0
30MAR26 245.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 115 0
30MAR26 250.00 C 0.00 0.00 0.00 0.01 0.00 38 0 317 0
30MAR26 255.00 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
30MAR26 260.00 C 0.00 0.00 0.00 0.01 0.00 42 0 194 0
30MAR26 265.00 C 0.00 0.00 0.00 0.01 0.00 44 0 61 0
30MAR26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 123 0
30MAR26 275.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
30MAR26 280.00 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
30MAR26 285.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
30MAR26 290.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
30MAR26 300.00 C 0.00 0.00 0.00 0.01 0.00 56 0 52 0
29APR26 157.50 C 0.00 0.00 0.00 22.15 -2.65 31 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 20.97 -0.54 35 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 18.52 -1.82 32 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 16.86 -1.90 33 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 15.28 -2.19 33 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 14.24 -1.37 35 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 12.70 -1.42 34 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 11.38 -1.24 34 0 15 0
29APR26 177.50 C 0.00 0.00 0.00 10.22 -1.17 35 0 2 0
29APR26 180.00 C 9.93 9.93 9.93 9.13 -1.10 35 15 87 +15
29APR26 182.50 C 0.00 0.00 0.00 8.11 -1.04 35 0 40 0
29APR26 185.00 C 7.60 7.60 6.79 7.20 -0.96 35 17 142 +6
29APR26 187.50 C 6.40 6.56 6.16 6.38 -0.99 35 14 86 +14
29APR26 190.00 C 0.00 0.00 0.00 5.64 -0.92 35 0 190 0
29APR26 192.50 C 5.36 5.36 5.36 4.98 -0.87 35 15 32 -15
29APR26 195.00 C 4.73 4.73 4.73 4.39 -0.77 35 3 551 +3
29APR26 197.50 C 0.00 0.00 0.00 3.81 -0.76 35 0 90 0
29APR26 200.00 C 0.00 0.00 0.00 3.31 -0.68 35 0 56 0
29APR26 205.00 C 0.00 0.00 0.00 2.44 -0.61 35 0 60 0
29APR26 210.00 C 0.00 0.00 0.00 1.79 -0.51 35 0 37 0
29APR26 215.00 C 0.00 0.00 0.00 1.31 -0.39 35 0 75 0
29APR26 220.00 C 0.00 0.00 0.00 0.94 -0.27 35 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 0.65 -0.25 35 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.44 -0.21 35 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.31 -0.15 35 0 64 0
29APR26 240.00 C 0.00 0.00 0.00 0.22 -0.11 35 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.14 -0.09 35 0 15 0
29APR26 250.00 C 0.00 0.00 0.00 0.10 -0.06 35 0 54 0
29APR26 255.00 C 0.00 0.00 0.00 0.07 -0.04 35 0 1 0
29APR26 260.00 C 0.00 0.00 0.00 0.04 -0.04 35 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 39 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 43 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 24.81 -2.15 36 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 22.59 -2.61 34 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 20.97 -2.52 35 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 19.44 -1.85 35 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 18.01 -2.29 35 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 16.57 -1.68 35 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 15.50 -1.89 36 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 14.34 -1.04 36 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 13.18 -1.12 36 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 12.06 -1.19 36 0 62 0
28MAY26 182.50 C 0.00 0.00 0.00 11.02 -1.09 37 0 8 0
28MAY26 185.00 C 0.00 0.00 0.00 10.07 -1.10 37 0 66 0
28MAY26 187.50 C 0.00 0.00 0.00 9.18 -1.01 37 0 57 0
28MAY26 190.00 C 0.00 0.00 0.00 8.38 -0.96 37 0 61 0
28MAY26 192.50 C 0.00 0.00 0.00 7.64 -0.90 37 0 15 0
28MAY26 195.00 C 7.54 7.54 7.44 6.96 -0.85 37 24 69 -9
28MAY26 197.50 C 0.00 0.00 0.00 6.30 -0.86 37 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 5.73 -0.80 37 0 39 0
28MAY26 205.00 C 0.00 0.00 0.00 4.68 -0.72 37 0 30 0
28MAY26 210.00 C 0.00 0.00 0.00 3.81 -0.59 37 0 28 0
28MAY26 215.00 C 0.00 0.00 0.00 2.95 -0.59 37 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 2.33 -0.47 37 0 30 0
28MAY26 225.00 C 0.00 0.00 0.00 1.86 -0.36 37 0 49 0
28MAY26 230.00 C 0.00 0.00 0.00 1.44 -0.35 37 0 16 0
28MAY26 235.00 C 0.00 0.00 0.00 1.14 -0.27 37 0 1 0
28MAY26 240.00 C 0.00 0.00 0.00 0.88 -0.24 37 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.69 -0.19 37 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.53 -0.16 37 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.40 -0.14 37 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.31 -0.11 37 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.23 -0.10 37 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 0.18 -0.07 37 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.13 -0.06 37 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.10 -0.05 37 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 7 0
29JUN26 150.00 C 0.00 0.00 0.00 31.37 -2.82 34 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 29.37 -2.67 33 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 27.60 -1.06 33 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 25.99 -1.02 34 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 24.38 -1.03 34 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 22.82 -2.45 34 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 21.39 -0.98 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 19.97 -2.27 35 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 18.61 -2.12 35 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 17.38 -2.04 35 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 16.14 -1.05 35 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 14.98 -0.84 35 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 13.93 -0.96 35 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 12.89 -0.94 35 0 60 0
29JUN26 185.00 C 12.00 12.00 12.00 11.90 -0.95 36 1 2 +1
29JUN26 187.50 C 0.00 0.00 0.00 11.04 -0.75 36 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 10.18 -0.75 36 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 9.33 -0.93 36 0 90 0
29JUN26 195.00 C 0.00 0.00 0.00 8.64 -0.85 36 0 41 0
29JUN26 197.50 C 0.00 0.00 0.00 7.95 -0.81 36 0 37 0
29JUN26 200.00 C 0.00 0.00 0.00 7.31 -0.79 36 0 16 0
29JUN26 205.00 C 0.00 0.00 0.00 6.20 -0.72 36 0 179 0
29JUN26 210.00 C 0.00 0.00 0.00 5.27 -0.65 37 0 5 0
29JUN26 215.00 C 0.00 0.00 0.00 4.55 -0.48 37 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 3.63 -0.54 36 0 46 0
29JUN26 225.00 C 0.00 0.00 0.00 3.03 -0.37 36 0 101 0
29JUN26 230.00 C 0.00 0.00 0.00 2.47 -0.33 36 0 104 0
29JUN26 235.00 C 0.00 0.00 0.00 2.05 -0.28 36 0 3 0
29JUN26 240.00 C 0.00 0.00 0.00 1.66 -0.25 36 0 46 0
29JUN26 245.00 C 1.85 1.85 1.85 1.37 -0.21 36 15 30 0
29JUN26 250.00 C 0.00 0.00 0.00 1.09 -0.20 36 0 96 0
29JUN26 255.00 C 0.00 0.00 0.00 0.90 -0.15 36 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.71 -0.15 36 0 21 0
29JUN26 265.00 C 0.00 0.00 0.00 0.59 -0.10 36 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.47 -0.10 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.38 -0.07 36 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.30 -0.07 36 0 31 0
29JUN26 285.00 C 0.00 0.00 0.00 0.24 -0.06 36 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.19 -0.05 36 0 33 0
29JUN26 295.00 C 0.00 0.00 0.00 0.15 -0.05 36 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.13 -0.03 37 0 80 0
29JUN26 310.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 30.97 -1.43 35 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 29.18 -1.15 35 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 27.78 -1.21 35 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 26.38 -2.60 35 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 25.05 -1.96 35 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 23.84 -2.42 35 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 22.64 -1.91 35 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 21.43 -0.89 35 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 20.30 -0.81 35 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 19.28 -0.81 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 18.26 -0.82 36 0 11 0
29SEP26 185.00 C 0.00 0.00 0.00 17.25 -0.81 36 0 0 0
29SEP26 187.50 C 16.25 16.25 16.25 16.27 -0.96 36 1 1 +1
29SEP26 190.00 C 0.00 0.00 0.00 15.44 -0.76 36 0 50 0
29SEP26 192.50 C 0.00 0.00 0.00 14.60 -0.89 36 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 13.77 -0.77 36 0 1 0
29SEP26 197.50 C 0.00 0.00 0.00 12.93 -0.83 36 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 12.24 -0.79 36 0 3 0
29SEP26 205.00 C 0.00 0.00 0.00 10.91 -0.77 36 0 2 0
29SEP26 210.00 C 10.00 10.00 10.00 9.72 -0.75 36 2 12 +2
29SEP26 215.00 C 0.00 0.00 0.00 8.76 -0.73 37 0 4 0
29SEP26 220.00 C 0.00 0.00 0.00 7.85 -0.69 37 0 32 0
29SEP26 225.00 C 0.00 0.00 0.00 7.08 -0.47 37 0 15 0
29SEP26 230.00 C 0.00 0.00 0.00 6.21 -0.52 37 0 451 0
29SEP26 235.00 C 0.00 0.00 0.00 5.33 -0.58 37 0 51 0
29SEP26 240.00 C 0.00 0.00 0.00 4.70 -0.36 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 4.12 -0.36 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.58 -0.32 37 0 10 0
29SEP26 255.00 C 0.00 0.00 0.00 3.17 -0.28 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.76 -0.29 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 2.40 -0.24 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 2.12 -0.21 37 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.84 -0.21 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.59 -0.19 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 1.41 -0.15 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 1.22 -0.16 37 0 15 0
30DEC26 157.50 C 0.00 0.00 0.00 34.43 -1.13 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 33.06 -2.49 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 31.69 -2.00 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 30.33 -1.10 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 29.63 -0.56 36 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 27.96 -1.05 35 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 26.77 -1.40 35 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 25.59 -1.06 35 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 24.48 -0.99 35 0 0 0
30DEC26 180.00 C 23.30 23.30 23.30 23.49 -0.98 35 1 4 +1
30DEC26 182.50 C 0.00 0.00 0.00 22.49 -0.99 35 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.50 -0.99 36 0 3 0
30DEC26 187.50 C 20.30 20.30 20.30 20.50 -1.00 36 1 1 +1
30DEC26 190.00 C 0.00 0.00 0.00 19.58 -0.92 36 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 18.76 -0.91 36 0 120 0
30DEC26 195.00 C 0.00 0.00 0.00 17.95 -0.91 36 0 120 0
30DEC26 197.50 C 0.00 0.00 0.00 17.13 -0.91 36 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 16.32 -0.91 36 0 51 0
30DEC26 205.00 C 0.00 0.00 0.00 14.87 -0.81 36 0 52 0
30DEC26 210.00 C 0.00 0.00 0.00 13.57 -0.81 36 0 74 0
30DEC26 215.00 C 0.00 0.00 0.00 12.33 -0.85 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 11.31 -0.80 36 0 3 0
30DEC26 225.00 C 0.00 0.00 0.00 10.38 -0.75 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 9.68 -0.61 37 0 10 0
30DEC26 235.00 C 0.00 0.00 0.00 8.71 -0.63 37 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.77 -0.66 36 0 8 0
30DEC26 245.00 C 0.00 0.00 0.00 7.04 -0.62 37 0 6 0
30DEC26 250.00 C 0.00 0.00 0.00 6.35 -0.54 37 0 263 0
30DEC26 255.00 C 0.00 0.00 0.00 5.79 -0.50 37 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 5.23 -0.50 37 0 12 0
30DEC26 265.00 C 0.00 0.00 0.00 4.67 -0.50 37 0 7 0
30DEC26 270.00 C 0.00 0.00 0.00 4.26 -0.39 37 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 3.86 -0.39 37 0 1 0
TOTAL CALL 818 19,700 +182
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
26FEB26 165.00 P 0.04 0.04 0.04 0.01 -0.01 59 5 60 -5
26FEB26 167.50 P 0.00 0.00 0.00 0.01 -0.04 48 0 56 0
26FEB26 170.00 P 0.10 0.19 0.10 0.03 -0.11 44 23 200 +7
26FEB26 172.50 P 0.35 0.35 0.35 0.13 -0.24 43 1 196 0
26FEB26 175.00 P 0.46 0.89 0.46 0.46 -0.37 43 15 235 +6
26FEB26 177.50 P 1.06 1.65 1.06 1.26 -0.36 44 57 281 -3
26FEB26 180.00 P 2.95 3.63 2.44 2.67 -0.06 45 13 431 -7
26FEB26 182.50 P 4.20 5.58 4.00 4.51 +0.35 43 3 289 -2
26FEB26 185.00 P 5.30 7.00 5.30 6.78 +0.67 43 39 432 +21
26FEB26 187.50 P 9.56 9.56 9.56 9.49 +1.13 72 14 375 -14
26FEB26 190.00 P 0.00 0.00 0.00 12.05 +1.35 90 0 336 -30
26FEB26 192.50 P 13.60 13.60 13.60 14.20 +1.07 0 2 354 -91
26FEB26 195.00 P 16.30 18.00 16.30 17.20 +1.60 127 74 294 -53
26FEB26 197.50 P 18.80 18.80 18.80 19.78 +1.14 145 48 207 -86
26FEB26 200.00 P 20.80 21.00 20.80 22.35 +1.75 162 25 250 -107
26FEB26 205.00 P 0.00 0.00 0.00 26.89 +1.09 147 0 42 -30
26FEB26 210.00 P 0.00 0.00 0.00 32.51 +1.91 223 0 57 -28
26FEB26 215.00 P 0.00 0.00 0.00 37.77 +2.17 263 0 417 0
26FEB26 220.00 P 0.00 0.00 0.00 42.95 +2.35 297 0 193 0
26FEB26 225.00 P 0.00 0.00 0.00 47.10 +1.50 252 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 53.25 +2.65 360 0 40 0
26FEB26 235.00 P 0.00 0.00 0.00 56.95 +0.18 268 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 63.36 +2.76 410 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 68.37 +2.77 432 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 73.85 +3.25 479 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 76.99 +1.39 339 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 83.99 +3.39 526 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 87.09 +1.49 385 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 91.70 +1.10 0 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 96.70 +1.10 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 49 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 0.01 -0.01 36 0 60 0
30MAR26 132.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 19 0
30MAR26 135.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 16 0
30MAR26 137.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 31 0
30MAR26 140.00 P 0.00 0.00 0.00 0.09 -0.03 35 0 139 0
30MAR26 142.50 P 0.00 0.00 0.00 0.15 -0.04 36 0 23 0
30MAR26 145.00 P 0.00 0.00 0.00 0.22 -0.06 36 0 5 0
30MAR26 147.50 P 0.65 0.65 0.65 0.35 -0.05 36 4 35 +4
30MAR26 150.00 P 0.84 0.84 0.80 0.51 -0.07 36 11 41 +10
30MAR26 152.50 P 1.13 1.13 1.13 0.72 -0.08 36 1 7 +1
30MAR26 155.00 P 1.28 1.28 1.28 0.99 -0.09 36 15 96 -15
30MAR26 157.50 P 1.64 1.72 1.64 1.36 -0.09 36 3 92 +3
30MAR26 160.00 P 1.85 2.20 1.85 1.81 -0.10 36 4 143 +2
30MAR26 162.50 P 2.45 2.74 2.45 2.35 -0.09 36 8 116 +6
30MAR26 165.00 P 3.10 3.18 3.10 3.00 -0.09 36 24 84 +11
30MAR26 167.50 P 4.00 4.20 3.88 3.80 -0.06 36 29 83 +6
30MAR26 170.00 P 4.40 5.01 4.40 4.70 +0.02 36 27 119 +3
30MAR26 172.50 P 5.62 5.62 5.62 5.72 +0.10 36 2 184 0
30MAR26 175.00 P 6.81 7.34 6.81 6.86 +0.20 36 8 152 -4
30MAR26 177.50 P 8.20 8.20 8.10 8.16 +0.24 36 6 187 +4
30MAR26 180.00 P 8.65 9.76 8.65 9.61 +0.34 37 26 156 +11
30MAR26 182.50 P 10.20 10.20 10.20 10.92 +0.31 36 1 174 0
30MAR26 185.00 P 0.00 0.00 0.00 12.55 +0.59 36 0 230 0
30MAR26 187.50 P 12.60 12.60 12.60 14.73 +0.81 38 1 330 -1
30MAR26 190.00 P 0.00 0.00 0.00 15.69 +0.43 33 0 904 0
30MAR26 192.50 P 0.00 0.00 0.00 18.64 +1.53 39 0 261 0
30MAR26 195.00 P 0.00 0.00 0.00 20.77 +0.59 40 0 431 0
30MAR26 197.50 P 0.00 0.00 0.00 22.94 +0.64 40 0 115 0
30MAR26 200.00 P 24.00 25.03 24.00 25.19 +1.28 42 3 302 +1
30MAR26 205.00 P 0.00 0.00 0.00 29.10 +0.08 37 0 297 0
30MAR26 210.00 P 0.00 0.00 0.00 33.57 +1.20 34 0 1,220 0
30MAR26 215.00 P 0.00 0.00 0.00 39.21 +2.67 47 0 141 0
30MAR26 220.00 P 0.00 0.00 0.00 44.45 +3.16 54 0 81 0
30MAR26 225.00 P 0.00 0.00 0.00 49.74 +3.58 61 0 23 0
30MAR26 230.00 P 0.00 0.00 0.00 53.73 +2.61 51 0 76 0
30MAR26 235.00 P 0.00 0.00 0.00 59.44 +2.67 65 0 33 0
30MAR26 240.00 P 0.00 0.00 0.00 64.25 +3.25 66 0 31 0
30MAR26 245.00 P 0.00 0.00 0.00 68.37 +2.34 52 0 15 0
30MAR26 250.00 P 0.00 0.00 0.00 74.89 +3.82 81 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 78.51 +2.57 62 0 15 0
30MAR26 260.00 P 0.00 0.00 0.00 84.57 +3.65 84 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 88.48 +2.57 67 0 0 0
30MAR26 270.00 P 0.00 0.00 0.00 95.14 +3.24 97 0 15 0
30MAR26 275.00 P 0.00 0.00 0.00 100.21 +3.29 101 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 103.88 +3.07 85 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 109.27 +2.39 94 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 114.39 +2.32 99 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 117.53 +1.74 0 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 125.09 +4.23 114 0 1 0
29APR26 157.50 P 0.00 0.00 0.00 2.99 -0.14 35 0 15 0
29APR26 160.00 P 0.00 0.00 0.00 3.65 -0.14 35 0 0 0
29APR26 162.50 P 4.49 4.49 4.49 4.37 -0.12 35 2 2 +2
29APR26 165.00 P 0.00 0.00 0.00 5.20 -0.11 36 0 18 0
29APR26 167.50 P 0.00 0.00 0.00 6.12 -0.06 36 0 15 0
29APR26 170.00 P 0.00 0.00 0.00 7.14 0.00 36 0 10 0
29APR26 172.50 P 8.48 8.48 8.07 8.22 +0.03 36 14 37 +9
29APR26 175.00 P 9.30 9.30 9.30 9.41 +0.27 36 1 34 +1
29APR26 177.50 P 0.00 0.00 0.00 10.68 +0.15 36 0 17 0
29APR26 180.00 P 11.80 11.80 11.80 12.13 +0.27 36 1 167 -1
29APR26 182.50 P 0.00 0.00 0.00 13.64 +0.23 36 0 52 0
29APR26 185.00 P 16.00 16.00 16.00 14.92 +0.16 35 4 154 0
29APR26 187.50 P 16.20 16.20 16.09 17.04 +0.78 37 72 114 +72
29APR26 190.00 P 18.17 18.18 18.16 18.86 +1.35 37 48 69 +34
29APR26 192.50 P 0.00 0.00 0.00 20.69 +1.46 37 0 23 0
29APR26 195.00 P 21.20 21.20 21.20 22.66 +0.98 38 24 723 +24
29APR26 197.50 P 0.00 0.00 0.00 24.66 +1.77 38 0 45 0
29APR26 200.00 P 0.00 0.00 0.00 26.75 +1.90 38 0 55 0
29APR26 205.00 P 0.00 0.00 0.00 29.26 -0.56 29 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 35.43 +1.46 40 0 20 0
29APR26 215.00 P 0.00 0.00 0.00 40.31 +1.91 43 0 609 0
29APR26 220.00 P 0.00 0.00 0.00 44.45 +1.30 40 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 49.74 +0.94 46 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 55.04 +2.73 51 0 11 0
29APR26 235.00 P 0.00 0.00 0.00 59.97 +3.20 53 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 65.18 +3.10 57 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 69.57 +3.54 56 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 74.89 +1.78 61 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 80.01 +3.05 64 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 84.57 +2.63 63 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 89.35 +2.47 63 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 95.14 +3.24 73 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 100.21 +3.29 75 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 104.06 +3.21 66 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 109.27 +2.39 71 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 114.39 +2.31 74 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 120.09 +4.30 83 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 125.09 +3.04 85 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 132.59 +0.57 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 145.02 +3.09 92 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 5.03 -0.05 37 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 5.86 +0.06 37 0 0 0
28MAY26 162.50 P 6.87 6.87 6.87 6.70 +0.01 38 15 17 +15
28MAY26 165.00 P 7.67 7.67 7.67 7.65 +0.06 38 3 5 +3
28MAY26 167.50 P 0.00 0.00 0.00 8.59 +0.04 37 0 18 0
28MAY26 170.00 P 0.00 0.00 0.00 9.64 +0.07 37 0 55 0
28MAY26 172.50 P 0.00 0.00 0.00 10.77 +0.11 37 0 26 0
28MAY26 175.00 P 11.80 11.80 11.80 12.00 +0.16 37 1 83 +1
28MAY26 177.50 P 0.00 0.00 0.00 13.31 +0.21 37 0 85 0
28MAY26 180.00 P 0.00 0.00 0.00 14.72 +0.28 37 0 181 0
28MAY26 182.50 P 0.00 0.00 0.00 16.28 +0.36 38 0 128 0
28MAY26 185.00 P 0.00 0.00 0.00 17.84 +0.47 38 0 76 0
28MAY26 187.50 P 0.00 0.00 0.00 19.46 +0.50 38 0 111 0
28MAY26 190.00 P 0.00 0.00 0.00 21.35 +1.34 39 0 59 0
28MAY26 192.50 P 0.00 0.00 0.00 22.18 -0.19 36 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 25.01 +0.80 39 0 91 0
28MAY26 197.50 P 0.00 0.00 0.00 26.86 +0.88 39 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 27.94 +0.20 37 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 30.97 -1.46 33 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 35.43 +0.95 34 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 41.03 +2.11 40 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 46.17 +0.71 43 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 49.98 +1.00 40 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 55.67 +3.36 46 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 59.97 +2.09 45 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 65.51 +2.36 51 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 69.57 +2.78 47 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 74.89 +0.96 52 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 80.01 +3.05 54 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 84.96 +1.93 56 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 89.85 +2.91 58 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 95.14 +2.09 62 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 100.21 +3.29 64 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 105.20 +4.10 66 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 109.27 +2.05 61 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 114.39 +2.31 63 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 120.09 +3.21 70 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 125.09 +3.04 72 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 133.54 +1.52 60 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 145.02 +3.09 78 0 0 0
29JUN26 150.00 P 4.60 4.70 4.60 4.34 +0.03 37 3 90 +1
29JUN26 152.50 P 0.00 0.00 0.00 4.98 -0.01 37 0 7 0
29JUN26 155.00 P 0.00 0.00 0.00 5.69 +0.03 37 0 53 0
29JUN26 157.50 P 0.00 0.00 0.00 6.53 +0.06 37 0 1 0
29JUN26 160.00 P 0.00 0.00 0.00 7.38 +0.06 37 0 41 0
29JUN26 162.50 P 0.00 0.00 0.00 8.28 +0.10 37 0 16 0
29JUN26 165.00 P 0.00 0.00 0.00 9.32 +0.11 37 0 31 0
29JUN26 167.50 P 0.00 0.00 0.00 10.37 +0.11 37 0 45 0
29JUN26 170.00 P 0.00 0.00 0.00 11.50 +0.18 37 0 1,370 0
29JUN26 172.50 P 0.00 0.00 0.00 12.75 +0.18 37 0 105 0
29JUN26 175.00 P 0.00 0.00 0.00 14.00 +0.27 37 0 73 0
29JUN26 177.50 P 0.00 0.00 0.00 15.34 +0.26 38 0 36 0
29JUN26 180.00 P 0.00 0.00 0.00 16.77 +0.38 38 0 1,062 0
29JUN26 182.50 P 0.00 0.00 0.00 18.25 +0.26 38 0 51 0
29JUN26 185.00 P 0.00 0.00 0.00 19.78 +0.46 38 0 21 0
29JUN26 187.50 P 0.00 0.00 0.00 21.43 +0.54 38 0 98 0
29JUN26 190.00 P 0.00 0.00 0.00 23.09 +0.77 38 0 61 0
29JUN26 192.50 P 0.00 0.00 0.00 24.77 +1.47 38 0 19 0
29JUN26 195.00 P 0.00 0.00 0.00 26.61 +1.75 38 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 28.45 +0.46 39 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 28.54 -1.30 34 0 178 0
29JUN26 205.00 P 0.00 0.00 0.00 34.28 +0.57 39 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 38.36 +0.91 40 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 41.96 -0.02 38 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 46.58 +1.12 40 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 50.12 -0.26 36 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 55.67 +2.62 41 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 60.47 +2.56 42 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 65.51 +1.09 45 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 70.12 +3.13 45 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 75.17 +1.24 47 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 80.01 +3.05 48 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 85.44 +2.41 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 89.85 +2.91 51 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 95.14 +2.09 54 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 100.21 +2.22 56 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 105.20 +3.14 58 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 109.27 +2.05 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 115.04 +2.85 61 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 120.09 +3.21 62 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 125.09 +3.04 64 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 134.26 +2.24 61 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 145.02 +2.58 69 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 10.33 +0.10 37 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 11.39 +0.14 37 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 12.45 +0.14 37 0 4 0
29SEP26 165.00 P 13.80 13.80 13.80 13.52 +0.14 37 20 77 +20
29SEP26 167.50 P 0.00 0.00 0.00 14.66 +0.21 37 0 164 0
29SEP26 170.00 P 0.00 0.00 0.00 15.92 +0.21 38 0 222 0
29SEP26 172.50 P 0.00 0.00 0.00 17.19 +0.21 38 0 151 0
29SEP26 175.00 P 0.00 0.00 0.00 18.47 +0.21 38 0 29 0
29SEP26 177.50 P 0.00 0.00 0.00 19.83 +0.29 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 21.30 +0.29 38 0 709 0
29SEP26 182.50 P 0.00 0.00 0.00 22.78 +0.31 38 0 19 0
29SEP26 185.00 P 0.00 0.00 0.00 24.26 +0.30 38 0 35 0
29SEP26 187.50 P 0.00 0.00 0.00 25.80 +0.35 38 0 21 0
29SEP26 190.00 P 0.00 0.00 0.00 27.47 +0.56 38 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 28.49 -0.27 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 29.84 -0.24 36 0 39 0
29SEP26 197.50 P 0.00 0.00 0.00 32.46 +1.89 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 34.36 +0.49 39 0 761 0
29SEP26 205.00 P 0.00 0.00 0.00 37.53 +1.51 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 40.88 +0.27 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 44.73 0.00 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 48.74 +1.41 37 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 53.47 +0.08 39 0 45 0
29SEP26 230.00 P 57.85 57.85 57.85 57.35 +0.93 38 1 66 0
29SEP26 235.00 P 0.00 0.00 0.00 62.84 +1.70 41 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 67.18 +1.02 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 71.13 +0.70 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 76.40 +1.55 42 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 81.44 +2.05 44 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 85.44 +1.30 42 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 91.25 +1.39 46 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 95.14 +1.09 44 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 100.43 +2.44 46 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 105.20 +1.79 47 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 109.27 +1.08 44 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 115.04 +1.71 49 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 13.37 -0.02 37 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 14.44 -0.03 37 0 0 0
30DEC26 162.50 P 16.28 16.28 16.28 15.52 -0.03 37 3 8 +3
30DEC26 165.00 P 0.00 0.00 0.00 16.63 -0.01 37 0 4 0
30DEC26 167.50 P 18.67 18.71 18.67 17.91 +0.04 37 162 162 +162
30DEC26 170.00 P 0.00 0.00 0.00 19.18 +0.31 37 0 2 0
30DEC26 172.50 P 0.00 0.00 0.00 20.47 +0.03 38 0 0 0
30DEC26 175.00 P 22.38 22.38 22.32 21.76 +0.03 38 81 81 +81
30DEC26 177.50 P 0.00 0.00 0.00 23.14 +0.11 38 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 24.62 +0.11 38 0 4 0
30DEC26 182.50 P 0.00 0.00 0.00 26.11 +0.11 38 0 9 0
30DEC26 185.00 P 0.00 0.00 0.00 27.60 +0.11 38 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 29.10 +0.11 38 0 15 0
30DEC26 190.00 P 0.00 0.00 0.00 30.69 +0.22 38 0 15 0
30DEC26 192.50 P 0.00 0.00 0.00 31.81 -0.37 37 0 125 0
30DEC26 195.00 P 0.00 0.00 0.00 33.33 -0.53 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 35.76 +0.21 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 37.46 +0.21 38 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 40.07 -0.68 37 0 52 0
30DEC26 210.00 P 0.00 0.00 0.00 44.69 +0.19 38 0 49 0
30DEC26 215.00 P 0.00 0.00 0.00 48.61 +0.33 39 0 47 0
30DEC26 220.00 P 0.00 0.00 0.00 52.61 +0.44 39 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 55.90 +0.61 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 59.75 -0.63 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 64.55 +0.45 39 0 15 0
30DEC26 240.00 P 0.00 0.00 0.00 69.54 +2.36 41 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 73.66 +1.95 41 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 77.96 +1.96 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 82.69 +0.93 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 86.38 +0.20 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 91.70 +1.80 42 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 95.47 +0.97 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 100.43 +1.06 41 0 0 0
TOTAL PUT 947 23,122 +47
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$ 11.14
26FEB26 4.80 C 0.00 0.00 0.00 6.34 +0.58 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 6.24 +0.58 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 6.14 +0.58 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 5.89 +0.58 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 5.64 +0.58 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 5.39 +0.58 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 5.14 +0.58 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 4.89 +0.58 0 0 0 0
26FEB26 6.50 C 4.50 4.50 4.50 4.64 +0.49 0 3 8 -3
26FEB26 6.75 C 0.00 0.00 0.00 4.39 +0.58 0 0 39 0
26FEB26 7.00 C 0.00 0.00 0.00 4.14 +0.57 0 0 363 0
26FEB26 7.25 C 0.00 0.00 0.00 3.89 +0.58 0 0 124 0
26FEB26 7.50 C 0.00 0.00 0.00 3.64 +0.58 0 0 285 0
26FEB26 7.75 C 0.00 0.00 0.00 3.39 +0.58 0 0 105 0
26FEB26 8.00 C 0.00 0.00 0.00 3.14 +0.58 0 0 7 0
26FEB26 8.25 C 2.88 2.88 2.88 2.89 +0.58 0 20 333 -281
26FEB26 8.50 C 0.00 0.00 0.00 2.72 +0.66 382 0 66 0
26FEB26 8.75 C 0.00 0.00 0.00 2.39 +0.58 0 0 24 -17
26FEB26 9.00 C 0.00 0.00 0.00 2.14 +0.58 0 0 270 0
26FEB26 9.25 C 0.00 0.00 0.00 1.89 +0.54 0 0 172 -128
26FEB26 9.50 C 1.38 1.38 1.38 1.64 +0.57 0 2 160 -146
26FEB26 9.75 C 1.42 1.42 1.37 1.39 +0.56 0 20 163 -20
26FEB26 10.00 C 0.76 1.21 0.73 1.14 +0.54 0 39 188 -28
26FEB26 10.50 C 0.49 0.85 0.49 0.66 +0.39 83 85 406 -37
26FEB26 11.00 C 0.13 0.45 0.13 0.25 +0.15 73 140 1,632 +7
26FEB26 11.50 C 0.05 0.21 0.05 0.06 +0.03 79 196 265 -18
26FEB26 12.00 C 0.07 0.07 0.04 0.01 0.00 84 28 291 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 120 0 110 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 153 0 404 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 183 0 386 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 211 0 215 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 238 0 262 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 264 0 88 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 288 0 95 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 311 0 100 0
30MAR26 3.40 C 0.00 0.00 0.00 7.75 +0.58 136 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 7.65 +0.58 130 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 7.55 +0.58 124 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 7.45 +0.58 117 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 7.35 +0.58 109 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 7.25 +0.58 92 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 7.15 +0.58 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 7.05 +0.58 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 6.95 +0.58 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 6.85 +0.58 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 6.75 +0.58 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 6.65 +0.58 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 6.55 +0.58 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 6.45 +0.58 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 6.35 +0.58 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 6.25 +0.58 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 6.15 +0.58 0 0 5 0
30MAR26 5.25 C 0.00 0.00 0.00 5.90 +0.58 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 5.65 +0.57 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 5.41 +0.58 90 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 5.16 +0.58 84 0 1 0
30MAR26 6.25 C 0.00 0.00 0.00 4.91 +0.58 77 0 5 0
30MAR26 6.50 C 0.00 0.00 0.00 4.66 +0.51 71 0 52 0
30MAR26 6.75 C 0.00 0.00 0.00 4.41 +0.57 65 0 83 0
30MAR26 7.00 C 0.00 0.00 0.00 4.17 +0.57 73 0 768 0
30MAR26 7.25 C 0.00 0.00 0.00 3.93 +0.56 75 0 42 0
30MAR26 7.50 C 0.00 0.00 0.00 3.69 +0.63 74 0 131 0
30MAR26 7.75 C 0.00 0.00 0.00 3.45 +0.63 72 0 47 0
30MAR26 8.00 C 0.00 0.00 0.00 3.14 +0.53 0 0 169 0
30MAR26 8.25 C 0.00 0.00 0.00 2.90 +0.50 0 0 212 0
30MAR26 8.50 C 0.00 0.00 0.00 2.72 +0.52 62 0 165 0
30MAR26 8.75 C 0.00 0.00 0.00 2.48 +0.47 59 0 213 0
30MAR26 9.00 C 1.97 2.45 1.97 2.28 +0.45 62 108 237 +56
30MAR26 9.25 C 0.00 0.00 0.00 2.09 +0.43 65 0 39 0
30MAR26 9.50 C 0.00 0.00 0.00 1.91 +0.41 66 0 47 0
30MAR26 9.75 C 0.00 0.00 0.00 1.74 +0.39 68 0 127 0
30MAR26 10.00 C 1.28 1.69 1.26 1.57 +0.36 68 40 209 +2
30MAR26 10.50 C 1.36 1.36 1.36 1.28 +0.32 70 10 201 0
30MAR26 11.00 C 0.94 1.17 0.94 1.03 +0.27 71 42 233 +30
30MAR26 11.50 C 0.90 0.90 0.86 0.81 +0.22 71 24 242 +3
30MAR26 12.00 C 0.53 0.79 0.53 0.64 +0.17 72 64 806 -18
30MAR26 12.50 C 0.60 0.62 0.60 0.52 +0.16 74 6 154 0
30MAR26 13.00 C 0.43 0.43 0.43 0.40 +0.13 74 1 415 0
30MAR26 13.50 C 0.00 0.00 0.00 0.30 +0.10 74 0 558 0
30MAR26 14.00 C 0.30 0.36 0.30 0.22 +0.07 73 39 260 +15
30MAR26 14.50 C 0.00 0.00 0.00 0.17 +0.06 74 0 114 0
30MAR26 15.00 C 0.22 0.26 0.22 0.12 +0.04 73 26 415 0
30MAR26 15.50 C 0.17 0.18 0.17 0.09 +0.03 73 14 320 -7
30MAR26 16.00 C 0.12 0.21 0.12 0.07 +0.03 74 144 298 +8
29APR26 5.00 C 0.00 0.00 0.00 6.17 +0.58 79 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.92 +0.58 72 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.67 +0.57 66 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.42 +0.57 59 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 5.18 +0.57 67 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.94 +0.57 69 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.70 +0.55 69 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.46 +0.56 68 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.22 +0.62 66 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.99 +0.62 67 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.69 +0.55 47 0 1 0
29APR26 7.75 C 0.00 0.00 0.00 3.45 +0.51 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.23 +0.49 51 0 15 0
29APR26 8.25 C 0.00 0.00 0.00 3.02 +0.47 54 0 72 0
29APR26 8.50 C 0.00 0.00 0.00 2.83 +0.46 58 0 20 0
29APR26 8.75 C 0.00 0.00 0.00 2.64 +0.45 59 0 5 0
29APR26 9.00 C 0.00 0.00 0.00 2.46 +0.43 61 0 246 0
29APR26 9.25 C 0.00 0.00 0.00 2.28 +0.41 61 0 482 0
29APR26 9.50 C 0.00 0.00 0.00 2.11 +0.39 62 0 296 0
29APR26 9.75 C 0.00 0.00 0.00 1.96 +0.37 63 0 88 0
29APR26 10.00 C 0.00 0.00 0.00 1.81 +0.36 64 0 371 0
29APR26 10.50 C 0.00 0.00 0.00 1.53 +0.31 64 0 388 0
29APR26 11.00 C 0.00 0.00 0.00 1.29 +0.28 65 0 374 0
29APR26 11.50 C 1.15 1.15 1.15 1.08 +0.24 65 1 349 0
29APR26 12.00 C 1.02 1.02 0.97 0.90 +0.21 66 11 156 +10
29APR26 12.50 C 0.74 0.74 0.74 0.75 +0.17 66 10 60 +2
29APR26 13.00 C 0.00 0.00 0.00 0.65 +0.17 68 0 211 0
29APR26 13.50 C 0.48 0.48 0.48 0.53 +0.14 68 1 84 +1
29APR26 14.00 C 0.56 0.56 0.56 0.43 +0.11 68 15 121 +15
29APR26 14.50 C 0.41 0.48 0.41 0.35 +0.10 68 15 11 -15
29APR26 15.00 C 0.36 0.42 0.36 0.28 +0.08 67 23 94 +4
29APR26 15.50 C 0.00 0.00 0.00 0.23 +0.07 68 0 205 0
29APR26 16.00 C 0.25 0.29 0.25 0.18 +0.05 67 72 72 +72
28MAY26 7.75 C 0.00 0.00 0.00 3.52 +0.49 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.32 +0.47 53 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.13 +0.46 55 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.94 +0.44 56 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.76 +0.43 57 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 2.59 +0.41 58 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.43 +0.40 59 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.27 +0.39 60 0 2 0
28MAY26 9.75 C 0.00 0.00 0.00 2.12 +0.37 60 0 75 0
28MAY26 10.00 C 1.64 1.64 1.64 1.97 +0.35 60 15 50 +5
28MAY26 10.50 C 1.41 1.41 1.41 1.71 +0.32 61 15 19 0
28MAY26 11.00 C 0.00 0.00 0.00 1.48 +0.29 62 0 20 0
28MAY26 11.50 C 1.38 1.38 1.38 1.27 +0.26 62 10 41 +10
28MAY26 12.00 C 1.12 1.23 1.12 1.08 +0.22 62 51 50 +13
28MAY26 12.50 C 0.00 0.00 0.00 0.92 +0.19 62 0 15 0
28MAY26 13.00 C 0.00 0.00 0.00 0.79 +0.15 63 0 5 0
28MAY26 13.50 C 0.00 0.00 0.00 0.69 +0.14 64 0 12 0
28MAY26 14.00 C 0.00 0.00 0.00 0.60 +0.14 65 0 50 0
28MAY26 14.50 C 0.00 0.00 0.00 0.50 +0.12 64 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.42 +0.10 64 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.36 +0.09 65 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 0.30 +0.08 64 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 7.57 +0.57 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 7.48 +0.58 74 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.38 +0.58 71 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.28 +0.58 67 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.18 +0.58 62 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.08 +0.58 57 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.98 +0.58 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.88 +0.57 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.79 +0.58 67 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.69 +0.58 65 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.59 +0.58 62 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.49 +0.57 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.39 +0.57 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.30 +0.58 64 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.20 +0.58 62 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.96 +0.58 63 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.72 +0.57 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.48 +0.57 61 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 5.24 +0.56 60 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 5.01 +0.64 61 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 4.79 +0.64 62 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 4.56 +0.66 61 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 4.22 +0.53 38 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 4.01 +0.51 46 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 3.80 +0.50 48 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 3.61 +0.49 51 0 1 0
29JUN26 8.00 C 0.00 0.00 0.00 3.42 +0.48 53 0 4 0
29JUN26 8.25 C 0.00 0.00 0.00 3.23 +0.46 54 0 6 0
29JUN26 8.50 C 0.00 0.00 0.00 3.06 +0.46 55 0 46 0
29JUN26 8.75 C 0.00 0.00 0.00 2.89 +0.45 56 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 2.72 +0.43 57 0 72 0
29JUN26 9.25 C 0.00 0.00 0.00 2.56 +0.41 57 0 16 0
29JUN26 9.50 C 0.00 0.00 0.00 2.41 +0.40 57 0 65 0
29JUN26 9.75 C 0.00 0.00 0.00 2.27 +0.39 58 0 60 0
29JUN26 10.00 C 0.00 0.00 0.00 2.13 +0.37 58 0 148 0
29JUN26 10.50 C 1.57 1.57 1.57 1.88 +0.35 59 15 137 +15
29JUN26 11.00 C 0.00 0.00 0.00 1.65 +0.32 59 0 125 0
29JUN26 11.50 C 0.00 0.00 0.00 1.44 +0.29 59 0 172 0
29JUN26 12.00 C 0.00 0.00 0.00 1.26 +0.27 60 0 16 0
29JUN26 12.50 C 1.15 1.20 1.15 1.09 +0.23 60 60 60 +44
29JUN26 13.00 C 0.00 0.00 0.00 0.95 +0.20 60 0 31 0
29JUN26 13.50 C 0.00 0.00 0.00 0.82 +0.16 60 0 45 0
29JUN26 14.00 C 0.70 0.70 0.70 0.71 +0.14 60 15 15 +15
29JUN26 14.50 C 0.62 0.62 0.62 0.62 +0.13 60 7 45 0
29JUN26 15.00 C 0.55 0.55 0.55 0.54 +0.12 61 7 7 +1
29JUN26 15.50 C 0.00 0.00 0.00 0.49 +0.13 62 0 9 0
29JUN26 16.00 C 0.42 0.42 0.42 0.42 +0.11 62 200 400 +200
29SEP26 4.70 C 0.00 0.00 0.00 6.56 +0.58 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.46 +0.57 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.37 +0.57 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.28 +0.57 61 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 6.05 +0.67 60 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 5.83 +0.68 61 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.48 +0.57 0 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 5.24 +0.56 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 5.02 +0.54 40 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 4.82 +0.53 45 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 4.63 +0.53 49 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 4.44 +0.53 51 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 4.25 +0.52 52 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 4.07 +0.51 53 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 3.90 +0.51 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.73 +0.50 55 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 3.57 +0.49 55 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 3.41 +0.48 56 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 3.26 +0.48 56 0 17 0
29SEP26 9.00 C 0.00 0.00 0.00 3.11 +0.46 57 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 2.97 +0.45 57 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 2.84 +0.45 57 0 6 0
29SEP26 9.75 C 0.00 0.00 0.00 2.71 +0.44 58 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.58 +0.43 58 0 115 0
29SEP26 10.50 C 0.00 0.00 0.00 2.35 +0.41 58 0 13 0
29SEP26 11.00 C 0.00 0.00 0.00 2.13 +0.39 58 0 6 0
29SEP26 11.50 C 0.00 0.00 0.00 1.94 +0.37 59 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 1.76 +0.35 59 0 4 0
29SEP26 12.50 C 1.58 1.58 1.58 1.59 +0.33 59 15 31 +15
29SEP26 13.00 C 1.13 1.43 1.13 1.44 +0.31 59 30 51 +30
29SEP26 13.50 C 0.00 0.00 0.00 1.31 +0.29 59 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.18 +0.27 59 0 30 0
29SEP26 14.50 C 1.10 1.10 1.10 1.07 +0.25 59 15 15 +15
29SEP26 15.00 C 0.00 0.00 0.00 0.97 +0.23 59 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.88 +0.21 60 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 0.79 +0.19 59 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 6.54 +0.57 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 6.45 +0.65 58 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.36 +0.65 58 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 6.05 +0.63 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.83 +0.61 46 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.56 +0.54 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.36 +0.53 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 5.17 +0.53 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.98 +0.52 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.80 +0.52 50 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 4.62 +0.51 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.45 +0.51 52 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 4.28 +0.50 52 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 4.12 +0.49 53 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 3.96 +0.48 53 0 2 0
30DEC26 8.25 C 0.00 0.00 0.00 3.81 +0.47 54 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 3.66 +0.46 54 0 26 0
30DEC26 8.75 C 0.00 0.00 0.00 3.52 +0.46 55 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 3.39 +0.45 55 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 3.25 +0.44 55 0 8 0
30DEC26 9.50 C 0.00 0.00 0.00 3.13 +0.44 55 0 85 0
30DEC26 9.75 C 0.00 0.00 0.00 3.00 +0.42 55 0 51 0
30DEC26 10.00 C 0.00 0.00 0.00 2.88 +0.41 56 0 48 0
30DEC26 10.50 C 0.00 0.00 0.00 2.66 +0.40 56 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 2.45 +0.38 56 0 56 0
30DEC26 11.50 C 0.00 0.00 0.00 2.26 +0.36 56 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.09 +0.35 57 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.92 +0.32 57 0 57 0
30DEC26 13.00 C 0.00 0.00 0.00 1.77 +0.31 57 0 34 0
30DEC26 13.50 C 0.00 0.00 0.00 1.64 +0.30 57 0 48 0
30DEC26 14.00 C 0.00 0.00 0.00 1.51 +0.28 57 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.39 +0.27 57 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 1.28 +0.25 57 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.18 +0.23 57 0 4 0
30DEC26 16.00 C 0.00 0.00 0.00 1.09 +0.22 57 0 32 0
TOTAL CALL 1,654 20,478 -130
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 703 0 10 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 687 0 10 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 672 0 39 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 634 0 243 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 598 0 186 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 564 0 215 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 532 0 516 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 500 0 4,630 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 469 0 726 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 439 0 601 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 410 0 856 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 382 0 665 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 355 0 698 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 328 0 469 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 303 0 18,474 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 278 0 674 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 255 0 897 0
26FEB26 8.75 P 0.01 0.01 0.01 0.01 0.00 231 1 658 -1
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 207 0 374 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 184 0 459 0
26FEB26 9.50 P 0.01 0.01 0.01 0.01 0.00 161 2 373 -2
26FEB26 9.75 P 0.00 0.00 0.00 0.01 -0.02 139 0 268 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 -0.05 117 0 329 0
26FEB26 10.50 P 0.07 0.07 0.07 0.02 -0.20 84 4 477 -4
26FEB26 11.00 P 0.12 0.16 0.10 0.12 -0.43 78 56 376 +12
26FEB26 11.50 P 0.82 0.82 0.82 0.43 -0.56 85 1 184 -1
26FEB26 12.00 P 0.86 0.86 0.86 0.89 -0.60 109 15 202 0
26FEB26 12.50 P 0.00 0.00 0.00 1.40 -0.60 162 0 60 0
26FEB26 13.00 P 0.00 0.00 0.00 1.92 -0.57 222 0 15 0
26FEB26 13.50 P 0.00 0.00 0.00 2.43 -0.60 271 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.95 -0.57 327 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 3.46 -0.53 372 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.96 -0.60 407 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 4.47 -0.53 450 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.96 -0.53 468 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 169 0 97 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 165 0 75 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 161 0 31 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 158 0 22 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 154 0 94 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 150 0 99 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 147 0 221 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 144 0 122 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 137 0 90 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 134 0 60 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 131 0 120 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 128 0 3 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 120 0 21 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 117 0 105 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 110 0 50 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 607 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 199 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 93 0 212 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 110 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 116 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 76 0 188 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 -0.02 71 0 819 0
30MAR26 7.25 P 0.00 0.00 0.00 0.02 -0.02 74 0 43 0
30MAR26 7.50 P 0.07 0.07 0.07 0.03 -0.03 74 15 146 -15
30MAR26 7.75 P 0.00 0.00 0.00 0.05 -0.03 76 0 89 0
30MAR26 8.00 P 0.11 0.11 0.09 0.06 -0.05 73 11 209 +5
30MAR26 8.25 P 0.00 0.00 0.00 0.09 -0.06 75 0 387 0
30MAR26 8.50 P 0.16 0.16 0.16 0.11 -0.08 73 10 339 0
30MAR26 8.75 P 0.00 0.00 0.00 0.15 -0.10 73 0 273 0
30MAR26 9.00 P 0.26 0.26 0.21 0.20 -0.11 74 3 341 +1
30MAR26 9.25 P 0.29 0.29 0.29 0.25 -0.14 74 1 113 0
30MAR26 9.50 P 0.34 0.34 0.32 0.32 -0.16 74 15 173 -7
30MAR26 9.75 P 0.40 0.40 0.40 0.39 -0.18 74 10 168 +10
30MAR26 10.00 P 0.59 0.59 0.49 0.47 -0.21 74 94 198 +6
30MAR26 10.50 P 0.85 0.87 0.65 0.68 -0.25 75 46 147 0
30MAR26 11.00 P 1.06 1.06 0.87 0.92 -0.31 75 45 355 +44
30MAR26 11.50 P 1.51 1.51 1.21 1.21 -0.35 76 60 512 +45
30MAR26 12.00 P 1.57 1.57 1.57 1.53 -0.40 76 8 312 +8
30MAR26 12.50 P 0.00 0.00 0.00 1.89 -0.44 77 0 166 0
30MAR26 13.00 P 2.73 2.73 2.73 2.29 -0.47 79 1 22 +1
30MAR26 13.50 P 0.00 0.00 0.00 2.70 -0.50 80 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.14 -0.52 82 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 3.60 -0.54 86 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.07 -0.56 89 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 4.56 -0.56 94 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 5.05 -0.57 99 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 8 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 71 0 220 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 5 0
29APR26 6.25 P 0.00 0.00 0.00 0.02 -0.01 70 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.03 -0.02 70 0 108 0
29APR26 6.75 P 0.00 0.00 0.00 0.04 -0.02 69 0 265 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.03 68 0 55 0
29APR26 7.25 P 0.00 0.00 0.00 0.07 -0.04 68 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.09 -0.05 68 0 38 0
29APR26 7.75 P 0.14 0.14 0.14 0.12 -0.05 68 10 54 0
29APR26 8.00 P 0.18 0.18 0.18 0.15 -0.08 67 4 183 +4
29APR26 8.25 P 0.00 0.00 0.00 0.19 -0.10 67 0 83 0
29APR26 8.50 P 0.00 0.00 0.00 0.24 -0.11 68 0 75 0
29APR26 8.75 P 0.30 0.32 0.30 0.30 -0.12 68 30 77 0
29APR26 9.00 P 0.40 0.40 0.40 0.36 -0.14 68 5 342 +5
29APR26 9.25 P 0.00 0.00 0.00 0.43 -0.17 68 0 545 0
29APR26 9.50 P 0.51 0.51 0.51 0.51 -0.18 68 53 350 +30
29APR26 9.75 P 0.00 0.00 0.00 0.60 -0.20 68 0 85 0
29APR26 10.00 P 0.00 0.00 0.00 0.69 -0.23 68 0 431 0
29APR26 10.50 P 1.08 1.08 1.08 0.92 -0.26 69 38 408 +38
29APR26 11.00 P 1.21 1.21 1.21 1.17 -0.31 69 1 443 0
29APR26 11.50 P 1.71 1.71 1.71 1.47 -0.34 69 6 365 0
29APR26 12.00 P 0.00 0.00 0.00 1.79 -0.37 70 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 2.13 -0.41 70 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 2.51 -0.44 71 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 2.91 -0.46 73 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.32 -0.49 73 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.76 -0.50 75 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.20 -0.52 76 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.66 -0.54 78 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.14 -0.54 81 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.19 -0.08 64 0 20 0
28MAY26 8.00 P 0.00 0.00 0.00 0.23 -0.10 64 0 31 0
28MAY26 8.25 P 0.00 0.00 0.00 0.29 -0.10 65 0 61 0
28MAY26 8.50 P 0.00 0.00 0.00 0.34 -0.13 64 0 0 0
28MAY26 8.75 P 0.50 0.51 0.50 0.41 -0.14 64 30 75 +17
28MAY26 9.00 P 0.00 0.00 0.00 0.48 -0.16 64 0 37 0
28MAY26 9.25 P 0.00 0.00 0.00 0.56 -0.17 64 0 53 0
28MAY26 9.50 P 0.00 0.00 0.00 0.65 -0.20 64 0 18 0
28MAY26 9.75 P 0.88 0.88 0.76 0.75 -0.21 65 35 35 +20
28MAY26 10.00 P 0.89 0.89 0.89 0.86 -0.22 65 10 36 +10
28MAY26 10.50 P 1.13 1.13 1.13 1.08 -0.26 65 10 10 +10
28MAY26 11.00 P 1.41 1.41 1.41 1.35 -0.30 65 15 15 -15
28MAY26 11.50 P 0.00 0.00 0.00 1.64 -0.33 66 0 22 0
28MAY26 12.00 P 0.00 0.00 0.00 1.96 -0.36 66 0 70 0
28MAY26 12.50 P 0.00 0.00 0.00 2.30 -0.39 66 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 2.67 -0.41 67 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.05 -0.45 68 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.46 -0.46 69 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.88 -0.48 70 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.32 -0.50 71 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.76 -0.52 72 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.22 -0.53 74 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 83 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 81 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 71 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 160 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 61 0 158 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 63 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 63 0 525 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 63 0 70 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.02 62 0 212 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 -0.02 63 0 449 0
29JUN26 6.50 P 0.00 0.00 0.00 0.09 -0.03 62 0 212 0
29JUN26 6.75 P 0.00 0.00 0.00 0.11 -0.04 62 0 50 0
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.05 61 0 77 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 -0.06 61 0 28 0
29JUN26 7.50 P 0.00 0.00 0.00 0.22 -0.06 62 0 18 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 -0.08 62 0 110 0
29JUN26 8.00 P 0.00 0.00 0.00 0.32 -0.09 62 0 485 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 -0.10 62 0 211 0
29JUN26 8.50 P 0.00 0.00 0.00 0.45 -0.11 62 0 108 0
29JUN26 8.75 P 0.00 0.00 0.00 0.52 -0.13 62 0 15 0
29JUN26 9.00 P 0.00 0.00 0.00 0.60 -0.14 62 0 10 0
29JUN26 9.25 P 0.00 0.00 0.00 0.69 -0.15 62 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.78 -0.18 62 0 15 0
29JUN26 9.75 P 0.00 0.00 0.00 0.89 -0.18 62 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 1.00 -0.20 62 0 230 0
29JUN26 10.50 P 1.33 1.33 1.33 1.24 -0.22 63 40 106 +40
29JUN26 11.00 P 1.54 1.54 1.54 1.50 -0.27 63 5 32 +1
29JUN26 11.50 P 0.00 0.00 0.00 1.80 -0.29 63 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 2.11 -0.33 63 0 15 0
29JUN26 12.50 P 0.00 0.00 0.00 2.46 -0.34 64 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.82 -0.37 65 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.20 -0.39 65 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.59 -0.42 66 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.01 -0.44 66 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.43 -0.46 67 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.87 -0.47 68 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.31 -0.50 69 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.01 58 0 51 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.01 60 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.01 61 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.01 62 0 15 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 -0.01 61 0 75 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.02 60 0 43 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.01 61 0 125 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 -0.02 61 0 205 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.03 61 0 162 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 -0.03 61 0 98 0
29SEP26 7.00 P 0.38 0.38 0.38 0.33 -0.04 61 3 70 +3
29SEP26 7.25 P 0.00 0.00 0.00 0.39 -0.04 61 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.45 -0.05 61 0 17 0
29SEP26 7.75 P 0.00 0.00 0.00 0.52 -0.06 61 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.60 -0.06 61 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 0.68 -0.07 61 0 76 0
29SEP26 8.50 P 0.00 0.00 0.00 0.76 -0.09 61 0 122 0
29SEP26 8.75 P 0.00 0.00 0.00 0.86 -0.09 61 0 10 0
29SEP26 9.00 P 1.01 1.01 1.01 0.96 -0.10 62 1 6 +1
29SEP26 9.25 P 0.00 0.00 0.00 1.06 -0.12 62 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.17 -0.12 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.29 -0.13 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.41 -0.15 62 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.67 -0.16 62 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 1.95 -0.19 62 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 2.25 -0.21 62 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 2.57 -0.23 63 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 2.91 -0.25 63 0 15 0
29SEP26 13.00 P 3.32 3.32 3.32 3.26 -0.27 63 15 20 +15
29SEP26 13.50 P 0.00 0.00 0.00 3.62 -0.30 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.01 -0.31 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.40 -0.34 64 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.80 -0.36 65 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.22 -0.37 65 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.64 -0.40 66 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.09 -0.02 59 0 12 0
30DEC26 4.90 P 0.00 0.00 0.00 0.10 -0.02 59 0 88 0
30DEC26 5.00 P 0.00 0.00 0.00 0.11 -0.02 59 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.02 59 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 -0.02 58 0 12 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 -0.03 59 0 81 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 -0.04 59 0 132 0
30DEC26 6.25 P 0.00 0.00 0.00 0.30 -0.04 59 0 80 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 -0.05 59 0 79 0
30DEC26 6.75 P 0.00 0.00 0.00 0.41 -0.05 59 0 8 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.05 59 0 79 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 -0.07 59 0 61 0
30DEC26 7.50 P 0.00 0.00 0.00 0.62 -0.07 59 0 3,024 0
30DEC26 7.75 P 0.00 0.00 0.00 0.70 -0.08 59 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 0.78 -0.10 59 0 20 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 -0.10 59 0 15 0
30DEC26 8.50 P 0.00 0.00 0.00 0.98 -0.10 59 0 15 0
30DEC26 8.75 P 0.00 0.00 0.00 1.08 -0.11 59 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 -0.13 59 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.30 -0.13 59 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 1.42 -0.13 59 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 1.54 -0.15 60 0 119 0
30DEC26 10.00 P 0.00 0.00 0.00 1.66 -0.17 60 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 1.94 -0.17 60 0 42 0
30DEC26 11.00 P 0.00 0.00 0.00 2.22 -0.20 60 0 37 0
30DEC26 11.50 P 0.00 0.00 0.00 2.53 -0.21 60 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.85 -0.23 60 0 0 0
30DEC26 12.50 P 3.43 3.43 3.43 3.18 -0.26 61 15 45 +15
30DEC26 13.00 P 3.52 3.52 3.49 3.54 -0.26 61 45 45 +45
30DEC26 13.50 P 0.00 0.00 0.00 3.90 -0.29 61 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.27 -0.31 61 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.66 -0.31 62 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.05 -0.34 62 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.45 -0.37 62 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.88 -0.36 63 0 0 0
TOTAL PUT 769 62,414 +341
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$ 45.98
26FEB26 30.00 C 0.00 0.00 0.00 15.98 -1.17 0 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 14.98 -1.02 0 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 13.98 -0.96 0 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 12.98 -1.02 0 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 11.98 -1.18 0 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 10.98 -0.97 0 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 9.98 -1.18 0 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 8.98 -0.97 0 0 0 0
26FEB26 38.00 C 0.00 0.00 0.00 7.98 -0.97 0 0 0 0
26FEB26 39.00 C 0.00 0.00 0.00 6.98 -1.02 0 0 15 0
26FEB26 40.00 C 0.00 0.00 0.00 5.98 -1.00 0 0 59 0
26FEB26 41.00 C 0.00 0.00 0.00 4.98 -1.04 0 0 49 0
26FEB26 42.00 C 0.00 0.00 0.00 3.98 -1.00 0 0 59 0
26FEB26 43.00 C 0.00 0.00 0.00 2.98 -0.97 0 0 33 0
26FEB26 44.00 C 0.00 0.00 0.00 1.99 -1.05 40 0 119 0
26FEB26 45.00 C 0.00 0.00 0.00 1.05 -0.99 38 0 229 0
26FEB26 46.00 C 0.78 0.78 0.20 0.35 -0.77 37 54 205 +17
26FEB26 47.00 C 0.00 0.00 0.00 0.06 -0.43 37 0 221 0
26FEB26 48.00 C 0.11 0.11 0.10 0.01 -0.15 42 40 179 -6
26FEB26 49.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 93 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 442 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 109 0 131 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 142 0 24 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 172 0 86 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 200 0 16 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 227 0 15 0
26FEB26 65.00 C 0.00 0.00 0.00 0.01 0.00 252 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 321 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 22.04 -0.96 0 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 21.04 -0.97 0 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 20.05 -0.96 65 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 19.05 -1.19 55 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 18.05 -0.96 0 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 17.05 -0.97 0 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 16.06 -1.09 49 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 15.06 -1.21 40 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 14.06 -0.96 0 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 13.07 -1.29 41 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 12.07 -1.21 35 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 11.08 -1.32 37 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 10.35 -1.03 59 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 9.11 -1.25 36 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 8.23 -0.86 42 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 7.05 -1.08 0 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 6.13 -0.90 26 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 5.41 -0.71 35 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 4.45 -1.16 31 0 34 0
30MAR26 43.00 C 0.00 0.00 0.00 3.71 -1.08 32 0 15 0
30MAR26 44.00 C 0.00 0.00 0.00 3.06 -0.97 33 0 62 0
30MAR26 45.00 C 2.37 2.39 2.37 2.46 -0.88 34 30 83 +26
30MAR26 46.00 C 1.91 1.91 1.86 1.95 -0.68 34 22 86 +7
30MAR26 47.00 C 0.00 0.00 0.00 1.52 -0.60 34 0 188 0
30MAR26 48.00 C 0.00 0.00 0.00 1.16 -0.51 34 0 167 0
30MAR26 49.00 C 0.78 0.78 0.78 0.87 -0.47 35 15 68 0
30MAR26 50.00 C 0.00 0.00 0.00 0.64 -0.36 35 0 101 0
30MAR26 52.50 C 0.49 0.49 0.49 0.30 -0.20 36 15 133 +9
30MAR26 55.00 C 0.00 0.00 0.00 0.12 -0.10 36 0 84 0
30MAR26 57.50 C 0.12 0.12 0.12 0.04 -0.05 35 11 108 +10
30MAR26 60.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 61 0
30MAR26 62.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 17 0
30MAR26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 24 0
30MAR26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.49 -0.87 58 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.31 -0.97 45 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.57 -0.83 52 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.62 -1.04 49 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.76 -0.87 49 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.54 -0.82 39 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.56 -1.38 35 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.20 -0.91 45 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.13 -0.75 39 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.45 -1.10 39 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 4.81 -1.03 40 0 63 0
29APR26 44.00 C 0.00 0.00 0.00 4.40 -0.71 42 0 59 0
29APR26 45.00 C 0.00 0.00 0.00 3.64 -0.85 39 0 33 0
29APR26 46.00 C 3.71 3.71 3.71 3.15 -0.73 40 6 28 +6
29APR26 47.00 C 2.60 2.60 2.60 2.72 -0.66 40 15 130 +15
29APR26 48.00 C 2.22 2.22 2.22 2.33 -0.60 40 15 87 +15
29APR26 49.00 C 0.00 0.00 0.00 1.98 -0.56 40 0 102 0
29APR26 50.00 C 0.00 0.00 0.00 1.69 -0.51 40 0 147 0
29APR26 52.50 C 0.00 0.00 0.00 1.13 -0.39 41 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 0.72 -0.27 41 0 30 0
29APR26 57.50 C 0.63 0.63 0.63 0.44 -0.19 41 3 11 +3
29APR26 60.00 C 0.00 0.00 0.00 0.26 -0.13 41 0 23 0
29APR26 62.50 C 0.00 0.00 0.00 0.15 -0.09 41 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.09 -0.05 41 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.05 -0.04 41 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.76 -1.19 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.64 -1.42 35 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.87 -1.07 36 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.33 -1.12 40 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.46 -1.22 38 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.92 -0.67 40 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.21 -0.72 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.65 -0.69 39 0 0 0
28MAY26 45.00 C 4.03 4.03 4.03 4.17 -0.66 40 7 7 +7
28MAY26 46.00 C 0.00 0.00 0.00 3.68 -0.77 39 0 19 0
28MAY26 47.00 C 0.00 0.00 0.00 3.25 -0.70 40 0 66 0
28MAY26 48.00 C 0.00 0.00 0.00 2.86 -0.64 40 0 54 0
28MAY26 49.00 C 0.00 0.00 0.00 2.51 -0.59 40 0 15 0
28MAY26 50.00 C 0.00 0.00 0.00 2.21 -0.53 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 1.55 -0.46 40 0 14 0
28MAY26 55.00 C 0.00 0.00 0.00 1.12 -0.29 41 0 15 0
28MAY26 57.50 C 0.00 0.00 0.00 0.76 -0.22 41 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 0.50 -0.17 41 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 0.33 -0.12 41 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.21 -0.09 41 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.14 -0.06 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.09 -0.04 41 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.13 -1.13 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.14 -1.15 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.05 -1.25 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.05 -1.02 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.06 -1.34 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.12 -1.58 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.18 -1.09 31 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.30 -1.06 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.49 -0.94 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.47 -0.97 39 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.61 -1.20 40 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.75 -0.97 40 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.28 -0.75 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.13 -1.00 40 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 8.26 -1.01 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.55 -0.90 38 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.86 -0.94 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.31 -0.65 39 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.70 -1.01 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.16 -0.94 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.67 -0.91 39 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.21 -0.72 39 0 94 0
29JUN26 47.00 C 0.00 0.00 0.00 3.79 -0.66 39 0 80 0
29JUN26 48.00 C 0.00 0.00 0.00 3.39 -0.62 39 0 6 0
29JUN26 49.00 C 0.00 0.00 0.00 3.05 -0.56 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 2.71 -0.53 40 0 13 0
29JUN26 52.50 C 0.00 0.00 0.00 2.02 -0.47 40 0 6 0
29JUN26 55.00 C 0.00 0.00 0.00 1.50 -0.40 40 0 30 0
29JUN26 57.50 C 1.40 1.40 1.40 1.12 -0.29 40 1 30 -1
29JUN26 60.00 C 0.00 0.00 0.00 0.85 -0.18 41 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.59 -0.16 40 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.43 -0.10 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.31 -0.08 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.21 -0.07 41 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.15 -0.05 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.28 -1.27 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.37 -1.26 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.30 -1.44 37 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.63 -1.23 44 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.73 -1.20 43 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.86 -1.27 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.95 -1.37 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.25 -1.24 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.48 -1.21 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.81 -1.09 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.83 -1.04 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.38 -0.67 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.93 -0.58 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.01 -0.58 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.58 -0.48 42 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.14 -0.21 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.18 -1.10 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.69 -0.63 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.26 -0.68 40 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.80 -0.84 40 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.39 -0.72 40 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.99 -0.69 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 4.62 -0.65 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.29 -0.61 40 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.53 -0.54 41 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.89 -0.49 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.38 -0.45 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 1.97 -0.34 41 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 1.60 -0.30 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 1.31 -0.18 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.04 -0.17 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.85 -0.14 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.68 -0.11 41 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.32 -1.32 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.60 -1.17 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.75 -1.25 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.16 -1.03 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.32 -1.19 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.63 -1.18 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.95 -1.12 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.32 -1.22 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.49 -1.33 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.95 -1.18 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.46 -1.14 40 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.91 -1.09 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.44 -1.10 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.95 -1.06 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.50 -0.87 41 0 12 0
30DEC26 46.00 C 0.00 0.00 0.00 7.18 -0.76 41 0 21 0
30DEC26 47.00 C 0.00 0.00 0.00 6.76 -0.78 41 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 6.33 -0.78 41 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.98 -0.73 41 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 5.63 -0.70 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.83 -0.63 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 4.12 -0.60 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.53 -0.56 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.03 -0.52 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.64 -0.43 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.27 -0.37 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.92 -0.27 42 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.65 -0.22 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.39 -0.22 42 0 0 0
TOTAL CALL 234 4,731 +108
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 319 0 3 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 296 0 1 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 253 0 8 0
26FEB26 34.00 P 0.00 0.00 0.00 0.01 0.00 232 0 35 0
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 212 0 17 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 193 0 20 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 173 0 9 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 0.00 154 0 22 0
26FEB26 39.00 P 0.00 0.00 0.00 0.01 0.00 135 0 90 0
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 116 0 90 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 171 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 191 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 126 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 134 0
26FEB26 45.00 P 0.00 0.00 0.00 0.07 +0.03 39 0 167 0
26FEB26 46.00 P 0.18 0.61 0.14 0.39 +0.21 39 34 48 +7
26FEB26 47.00 P 0.64 0.70 0.45 1.12 +0.57 44 33 163 -11
26FEB26 48.00 P 0.00 0.00 0.00 2.08 +0.90 61 0 250 0
26FEB26 49.00 P 0.00 0.00 0.00 3.11 +1.02 90 0 68 -43
26FEB26 50.00 P 0.00 0.00 0.00 4.14 +1.08 118 0 33 -82
26FEB26 52.50 P 0.00 0.00 0.00 6.72 +0.99 188 0 0 0
26FEB26 55.00 P 0.00 0.00 0.00 9.29 +1.23 253 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 11.81 +1.25 304 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 14.30 +1.24 341 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 16.83 +1.27 388 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 19.26 +1.20 404 0 0 0
26FEB26 67.50 P 0.00 0.00 0.00 21.81 +1.25 455 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 24.29 +1.01 479 0 0 0
26FEB26 72.50 P 0.00 0.00 0.00 26.81 +1.25 516 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 66 0
30MAR26 36.00 P 0.00 0.00 0.00 0.02 0.00 37 0 14 0
30MAR26 37.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 19 0
30MAR26 38.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 14 0
30MAR26 39.00 P 0.00 0.00 0.00 0.12 +0.02 35 0 24 0
30MAR26 40.00 P 0.00 0.00 0.00 0.21 +0.05 36 0 54 0
30MAR26 41.00 P 0.00 0.00 0.00 0.33 +0.07 35 0 73 0
30MAR26 42.00 P 0.68 0.68 0.68 0.52 +0.11 36 20 186 +5
30MAR26 43.00 P 0.91 0.91 0.91 0.76 +0.15 36 15 76 +15
30MAR26 44.00 P 1.22 1.22 1.21 1.08 +0.20 36 23 96 +12
30MAR26 45.00 P 1.62 1.62 1.62 1.49 +0.27 36 15 43 +15
30MAR26 46.00 P 2.10 2.10 2.09 1.98 +0.36 36 30 114 +26
30MAR26 47.00 P 0.00 0.00 0.00 2.55 +0.48 37 0 52 0
30MAR26 48.00 P 0.00 0.00 0.00 3.20 +0.58 37 0 82 0
30MAR26 49.00 P 0.00 0.00 0.00 3.92 +0.67 37 0 55 0
30MAR26 50.00 P 0.00 0.00 0.00 4.72 +0.89 38 0 48 0
30MAR26 52.50 P 0.00 0.00 0.00 6.92 +0.81 42 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 9.33 +0.90 48 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 11.86 +1.28 58 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 14.34 +1.28 65 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 16.84 +1.21 72 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 19.32 +0.90 77 0 0 0
30MAR26 67.50 P 0.00 0.00 0.00 21.85 +1.29 85 0 0 0
30MAR26 70.00 P 0.00 0.00 0.00 24.31 +1.03 89 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 27.04 +1.48 106 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 10 0
29APR26 34.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 65 0
29APR26 35.00 P 0.00 0.00 0.00 0.16 +0.02 41 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 0.23 +0.02 41 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.34 +0.04 41 0 127 0
29APR26 38.00 P 0.00 0.00 0.00 0.47 +0.05 41 0 87 0
29APR26 39.00 P 0.78 0.78 0.78 0.64 +0.07 41 1 87 0
29APR26 40.00 P 0.00 0.00 0.00 0.85 +0.09 41 0 60 0
29APR26 41.00 P 0.00 0.00 0.00 1.11 +0.13 41 0 180 0
29APR26 42.00 P 0.00 0.00 0.00 1.42 +0.17 42 0 165 0
29APR26 43.00 P 0.00 0.00 0.00 1.76 +0.18 42 0 111 0
29APR26 44.00 P 2.17 2.17 2.17 2.18 +0.24 42 7 46 0
29APR26 45.00 P 0.00 0.00 0.00 2.64 +0.30 42 0 21 0
29APR26 46.00 P 0.00 0.00 0.00 3.14 +0.37 42 0 96 0
29APR26 47.00 P 0.00 0.00 0.00 3.72 +0.45 42 0 116 0
29APR26 48.00 P 4.28 4.38 4.28 4.34 +0.52 43 21 56 -6
29APR26 49.00 P 4.50 4.50 4.50 5.00 +0.57 43 7 40 0
29APR26 50.00 P 0.00 0.00 0.00 5.71 +0.66 43 0 30 0
29APR26 52.50 P 0.00 0.00 0.00 7.66 +0.77 44 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.81 +0.72 46 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.12 +0.81 49 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.34 +1.06 49 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.84 +0.76 54 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.40 +0.98 61 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.04 +1.48 70 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.74 +1.46 80 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.04 +1.13 79 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.67 +0.07 41 0 1 0
28MAY26 38.00 P 0.00 0.00 0.00 0.87 +0.10 41 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 1.11 +0.13 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 1.38 +0.14 41 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 1.70 +0.19 41 0 25 0
28MAY26 42.00 P 0.00 0.00 0.00 2.05 +0.19 41 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 2.47 +0.25 41 0 26 0
28MAY26 44.00 P 0.00 0.00 0.00 2.87 +0.27 41 0 40 0
28MAY26 45.00 P 0.00 0.00 0.00 3.42 +0.40 42 0 39 0
28MAY26 46.00 P 0.00 0.00 0.00 3.94 +0.45 42 0 0 0
28MAY26 47.00 P 4.20 4.20 4.20 4.52 +0.52 42 6 96 +6
28MAY26 48.00 P 0.00 0.00 0.00 5.13 +0.56 42 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 5.65 +0.48 40 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 6.47 +0.65 42 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.14 +0.57 40 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 10.46 +0.67 44 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.64 +1.10 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.92 +1.27 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.09 +1.01 45 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.53 +1.11 48 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.04 +0.74 53 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.86 +1.30 64 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.04 +1.03 60 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.04 0.00 41 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.19 +0.03 41 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.27 +0.05 41 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.36 +0.06 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.47 +0.06 41 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.62 +0.09 41 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.79 +0.10 41 0 100 0
29JUN26 37.00 P 0.00 0.00 0.00 1.00 +0.13 41 0 2 0
29JUN26 38.00 P 0.00 0.00 0.00 1.24 +0.16 41 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 1.51 +0.18 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 1.83 +0.22 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 2.18 +0.24 41 0 8 0
29JUN26 42.00 P 0.00 0.00 0.00 2.53 +0.24 41 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 2.93 +0.25 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 3.37 +0.30 40 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 3.90 +0.39 41 0 4 0
29JUN26 46.00 P 0.00 0.00 0.00 4.42 +0.43 41 0 80 0
29JUN26 47.00 P 0.00 0.00 0.00 4.98 +0.47 41 0 82 0
29JUN26 48.00 P 0.00 0.00 0.00 5.60 +0.53 41 0 2 0
29JUN26 49.00 P 6.13 6.13 6.13 6.27 +0.59 41 15 15 +13
29JUN26 50.00 P 0.00 0.00 0.00 6.95 +0.63 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.85 +1.05 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.82 +1.02 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.96 +1.19 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.17 +1.22 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.47 +0.77 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.53 +0.61 42 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.20 +0.90 49 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.92 +1.21 57 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.04 +1.03 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.30 +0.04 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.39 +0.04 42 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.51 +0.07 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.61 +0.05 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.77 +0.09 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.96 +0.12 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.15 +0.10 41 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.40 +0.13 42 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.68 +0.18 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.96 +0.18 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.28 +0.21 42 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 2.64 +0.23 42 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.00 +0.24 42 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 3.43 +0.30 42 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 3.87 +0.30 42 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.30 +0.32 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.76 +0.34 42 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.26 +0.38 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.79 +0.41 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.36 +0.45 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 6.95 +0.48 42 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 7.60 +0.53 42 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.31 +0.62 42 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.01 +0.40 42 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 11.94 +0.81 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.81 +0.53 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.21 +0.84 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.22 +0.95 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.19 +1.18 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.62 +1.32 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.95 +1.08 46 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.32 +0.92 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.13 +0.08 42 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.35 +0.10 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.58 +0.15 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.85 +0.14 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.14 +0.14 42 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.43 +0.14 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.79 +0.19 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.16 +0.19 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.53 +0.20 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.97 +0.25 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 4.41 +0.27 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 4.86 +0.25 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 5.38 +0.33 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 5.83 +0.31 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.37 +0.36 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 6.91 +0.45 43 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 7.48 +0.50 42 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.03 +0.49 42 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 8.65 +0.52 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.36 +0.61 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 10.99 +0.56 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.89 +0.69 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.87 +0.85 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.85 +0.85 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.92 +0.91 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.87 +0.76 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.26 +0.91 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.52 +1.00 46 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.79 +1.03 46 0 0 0
TOTAL PUT 227 4,966 -43
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$ 71.15
26FEB26 40.00 C 0.00 0.00 0.00 31.15 +1.34 0 0 598 0
26FEB26 41.00 C 0.00 0.00 0.00 30.15 +1.34 0 0 0 0
26FEB26 42.00 C 0.00 0.00 0.00 29.15 +1.34 0 0 0 0
26FEB26 43.00 C 0.00 0.00 0.00 28.15 +1.33 0 0 0 0
26FEB26 44.00 C 0.00 0.00 0.00 27.15 +1.34 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 26.15 +1.34 0 0 575 0
26FEB26 46.00 C 0.00 0.00 0.00 25.15 +1.30 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 24.15 +1.33 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 23.15 +1.31 0 0 30 0
26FEB26 49.00 C 0.00 0.00 0.00 22.15 +1.34 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 21.15 +1.34 0 0 753 0
26FEB26 52.50 C 0.00 0.00 0.00 18.65 +1.35 0 0 140 0
26FEB26 55.00 C 0.00 0.00 0.00 16.15 +1.34 0 0 561 0
26FEB26 57.50 C 0.00 0.00 0.00 13.65 +1.31 0 0 837 0
26FEB26 60.00 C 11.42 11.42 11.42 11.15 +1.33 0 8 1,704 -8
26FEB26 62.50 C 8.00 8.45 8.00 8.66 +1.31 95 6 881 -5
26FEB26 65.00 C 5.83 5.83 5.83 6.16 +1.17 69 14 2,046 -14
26FEB26 67.50 C 2.90 3.94 2.75 3.68 +1.14 54 689 3,100 -10
26FEB26 70.00 C 0.75 1.64 0.70 1.35 +0.60 41 269 3,895 -77
26FEB26 72.50 C 0.12 0.30 0.10 0.37 +0.17 58 683 3,065 +14
26FEB26 75.00 C 0.04 0.04 0.01 0.11 +0.05 73 97 3,479 -94
26FEB26 77.50 C 0.00 0.00 0.00 0.05 +0.02 90 0 2,331 0
26FEB26 80.00 C 0.00 0.00 0.00 0.03 +0.02 108 0 2,950 0
26FEB26 82.50 C 0.00 0.00 0.00 0.02 +0.01 124 0 1,142 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 134 0 648 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 153 0 405 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 171 0 436 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 189 0 297 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 205 0 80 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 237 0 400 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
27FEB26 46.00 C 0.00 0.00 0.00 25.16 +1.31 194 0 0 0
27FEB26 47.00 C 0.00 0.00 0.00 24.16 +1.34 184 0 0 0
27FEB26 48.00 C 0.00 0.00 0.00 23.16 +1.32 175 0 0 0
27FEB26 49.00 C 0.00 0.00 0.00 22.16 +1.35 165 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 21.16 +1.35 156 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 18.66 +1.35 134 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 16.16 +1.35 112 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 13.66 +1.32 92 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 11.16 +1.34 72 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 8.66 +1.31 52 0 0 0
27FEB26 65.00 C 0.00 0.00 0.00 6.18 +1.19 58 0 0 0
27FEB26 67.50 C 3.67 3.67 3.67 3.74 +1.18 48 30 56 +26
27FEB26 70.00 C 0.92 0.92 0.92 1.52 +0.60 38 13 126 +13
27FEB26 72.50 C 0.19 0.48 0.19 0.51 +0.20 49 210 249 -81
27FEB26 75.00 C 0.00 0.00 0.00 0.17 +0.06 58 0 202 0
27FEB26 77.50 C 0.00 0.00 0.00 0.07 +0.02 68 0 240 0
27FEB26 80.00 C 0.00 0.00 0.00 0.03 +0.01 76 0 0 0
27FEB26 82.50 C 0.00 0.00 0.00 0.02 +0.01 88 0 0 0
27FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
27FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
27FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
27FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
27FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
06MAR26 46.00 C 0.00 0.00 0.00 25.17 +0.62 0 0 0 0
06MAR26 47.00 C 0.00 0.00 0.00 24.18 +1.36 0 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 23.19 +1.35 90 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 22.19 +1.35 84 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 21.29 +1.47 115 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 18.69 +0.83 66 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 16.20 +1.35 64 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 13.71 +1.25 58 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 11.24 +1.35 54 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 8.97 +1.58 62 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 6.44 +1.34 46 0 30 0
06MAR26 67.50 C 3.30 3.90 3.30 4.01 +0.86 34 4 3 +2
06MAR26 70.00 C 2.38 2.38 2.38 2.08 +0.52 31 5 36 0
06MAR26 72.50 C 0.64 1.12 0.64 1.02 +0.33 35 275 275 +81
06MAR26 75.00 C 0.27 0.48 0.27 0.48 +0.18 38 82 122 +53
06MAR26 77.50 C 0.13 0.14 0.13 0.22 +0.10 41 5 23 +5
06MAR26 80.00 C 0.00 0.00 0.00 0.10 +0.05 44 0 24 0
06MAR26 82.50 C 0.00 0.00 0.00 0.05 +0.03 47 0 0 0
06MAR26 85.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 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 73 0 0 0
06MAR26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
06MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 46.65 +1.65 203 0 15 0
30MAR26 26.00 C 0.00 0.00 0.00 45.55 +1.32 186 0 15 0
30MAR26 27.00 C 0.00 0.00 0.00 44.44 +1.53 167 0 0 0
30MAR26 28.00 C 0.00 0.00 0.00 43.65 +1.78 182 0 55 0
30MAR26 29.00 C 0.00 0.00 0.00 42.55 +1.59 167 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 41.35 +1.47 137 0 40 0
30MAR26 31.00 C 0.00 0.00 0.00 40.34 +1.46 130 0 15 0
30MAR26 32.00 C 0.00 0.00 0.00 39.69 +1.77 160 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 38.24 +1.35 86 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 37.24 +1.35 79 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 36.67 +1.78 143 0 0 0
30MAR26 36.00 C 0.00 0.00 0.00 35.24 +1.35 0 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 34.39 +1.49 109 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 33.59 +1.69 122 0 2 0
30MAR26 39.00 C 0.00 0.00 0.00 32.25 +1.35 55 0 2 0
30MAR26 40.00 C 0.00 0.00 0.00 31.25 +1.34 0 0 51 0
30MAR26 41.00 C 0.00 0.00 0.00 30.66 +1.69 113 0 151 0
30MAR26 42.00 C 0.00 0.00 0.00 29.24 +1.33 0 0 1,647 0
30MAR26 43.00 C 27.60 27.60 27.60 28.26 +1.44 44 10 258 0
30MAR26 44.00 C 0.00 0.00 0.00 27.29 +1.37 66 0 773 0
30MAR26 45.00 C 0.00 0.00 0.00 26.26 +1.45 0 0 971 0
30MAR26 46.00 C 24.00 24.00 24.00 25.27 +0.72 47 10 610 -3
30MAR26 47.00 C 0.00 0.00 0.00 24.27 +1.04 0 0 1,022 0
30MAR26 48.00 C 0.00 0.00 0.00 23.27 +1.34 0 0 692 0
30MAR26 49.00 C 0.00 0.00 0.00 22.68 +1.46 82 0 1,185 0
30MAR26 50.00 C 0.00 0.00 0.00 21.65 +1.56 77 0 5,580 0
30MAR26 52.50 C 0.00 0.00 0.00 18.95 +1.08 57 0 5,064 0
30MAR26 55.00 C 0.00 0.00 0.00 16.20 +1.23 0 0 16,269 0
30MAR26 57.50 C 0.00 0.00 0.00 14.21 +1.67 53 0 9,387 0
30MAR26 60.00 C 10.89 10.89 10.89 11.67 +1.49 43 6 13,695 0
30MAR26 62.50 C 8.85 8.88 8.85 8.97 +1.02 28 15 8,062 +14
30MAR26 65.00 C 6.71 6.71 6.71 6.75 +0.84 28 24 21,207 -24
30MAR26 67.50 C 4.40 5.07 4.40 4.94 +0.72 31 80 7,265 +34
30MAR26 70.00 C 2.88 3.64 2.88 3.45 +0.60 32 329 15,519 +69
30MAR26 72.50 C 1.94 2.36 1.91 2.29 +0.37 32 307 14,052 +49
30MAR26 75.00 C 1.36 1.68 1.29 1.52 +0.26 34 542 22,388 +134
30MAR26 77.50 C 0.80 1.09 0.80 0.99 +0.15 35 682 7,343 +318
30MAR26 80.00 C 0.51 0.72 0.51 0.64 +0.08 36 55 6,642 +19
30MAR26 82.50 C 0.37 0.47 0.35 0.41 +0.04 37 237 3,339 +233
30MAR26 85.00 C 0.23 0.32 0.23 0.27 +0.02 39 13 3,311 +6
30MAR26 87.50 C 0.16 0.16 0.15 0.18 +0.01 40 66 4,580 +64
30MAR26 90.00 C 0.10 0.12 0.10 0.12 0.00 41 250 997 +50
30MAR26 92.50 C 0.08 0.08 0.08 0.08 0.00 42 50 364 +12
30MAR26 95.00 C 0.00 0.00 0.00 0.06 0.00 44 0 150 0
30MAR26 97.50 C 0.00 0.00 0.00 0.04 0.00 45 0 90 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 91 0
30MAR26 102.50 C 0.01 0.01 0.01 0.01 -0.01 43 220 454 +220
29APR26 44.00 C 0.00 0.00 0.00 27.37 +1.20 40 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 26.37 +1.47 32 0 10 0
29APR26 46.00 C 0.00 0.00 0.00 25.38 +0.83 37 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 24.82 +1.59 66 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 23.48 +1.50 47 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.80 +1.58 59 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.94 +1.51 61 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 18.95 +1.08 34 0 90 0
29APR26 55.00 C 0.00 0.00 0.00 16.93 +1.96 47 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 14.21 +1.05 35 0 35 0
29APR26 60.00 C 0.00 0.00 0.00 11.83 +1.21 32 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 9.54 +0.64 29 0 252 0
29APR26 65.00 C 0.00 0.00 0.00 7.97 +1.17 34 0 1,139 0
29APR26 67.50 C 0.00 0.00 0.00 5.84 +0.71 30 0 3,080 0
29APR26 70.00 C 4.17 4.59 4.17 4.42 +0.53 31 31 3,226 +31
29APR26 72.50 C 3.06 3.43 3.06 3.26 +0.41 31 121 1,994 +119
29APR26 75.00 C 2.39 2.39 2.39 2.40 +0.28 32 6 9,576 +6
29APR26 77.50 C 1.77 1.85 1.77 1.78 +0.26 33 33 3,555 0
29APR26 80.00 C 1.25 1.30 1.25 1.32 +0.24 34 14 1,760 0
29APR26 82.50 C 0.00 0.00 0.00 0.97 +0.21 35 0 257 0
29APR26 85.00 C 0.74 0.75 0.74 0.71 +0.18 36 54 263 +24
29APR26 87.50 C 0.00 0.00 0.00 0.52 +0.15 36 0 389 0
29APR26 90.00 C 0.00 0.00 0.00 0.38 +0.13 37 0 203 0
29APR26 92.50 C 0.32 0.32 0.32 0.28 +0.10 38 1 117 +1
29APR26 95.00 C 0.00 0.00 0.00 0.20 +0.08 38 0 82 0
29APR26 97.50 C 0.00 0.00 0.00 0.15 +0.06 39 0 121 0
29APR26 100.00 C 0.13 0.13 0.13 0.11 +0.05 39 50 96 +50
29APR26 102.50 C 0.00 0.00 0.00 0.09 +0.04 41 0 36 0
28MAY26 46.00 C 0.00 0.00 0.00 25.38 +0.70 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 24.82 +1.47 58 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.48 +0.93 38 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 22.80 +1.23 52 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 21.94 +1.51 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.95 +0.72 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.93 +1.63 41 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.21 +1.05 30 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 11.95 +0.80 30 0 90 0
28MAY26 62.50 C 9.50 9.50 9.50 9.58 +0.68 26 5 5 +3
28MAY26 65.00 C 0.00 0.00 0.00 8.20 +0.99 33 0 195 0
28MAY26 67.50 C 5.86 6.55 5.86 6.35 +0.75 31 253 346 +139
28MAY26 70.00 C 4.53 5.08 4.48 4.97 +0.74 31 120 978 +120
28MAY26 72.50 C 3.43 4.01 3.43 3.73 +0.64 31 632 1,333 +491
28MAY26 75.00 C 3.13 3.13 3.12 2.79 +0.58 31 497 912 +451
28MAY26 77.50 C 0.00 0.00 0.00 2.07 +0.54 31 0 90 0
28MAY26 80.00 C 1.75 1.75 1.75 1.52 +0.44 32 3 344 0
28MAY26 82.50 C 0.00 0.00 0.00 1.10 +0.34 32 0 46 0
28MAY26 85.00 C 0.00 0.00 0.00 0.80 +0.27 32 0 43 0
28MAY26 87.50 C 0.85 0.89 0.85 0.57 +0.20 33 60 432 0
28MAY26 90.00 C 0.00 0.00 0.00 0.42 +0.17 33 0 228 0
28MAY26 92.50 C 0.00 0.00 0.00 0.30 +0.12 33 0 90 0
28MAY26 95.00 C 0.00 0.00 0.00 0.22 +0.10 34 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.16 +0.07 34 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.12 +0.06 35 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.09 +0.04 35 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 37.36 +1.01 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.67 +1.16 81 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 35.37 +1.03 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 34.39 +1.36 52 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 33.59 +1.05 68 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 32.39 +0.90 43 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 31.39 +1.41 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 30.66 +1.55 63 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 29.24 +1.26 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 28.41 +0.70 30 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 27.37 +1.20 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 26.37 +0.78 0 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 25.38 +0.70 0 0 33 0
29JUN26 47.00 C 0.00 0.00 0.00 24.82 +1.29 53 0 314 0
29JUN26 48.00 C 0.00 0.00 0.00 23.48 +0.71 36 0 300 0
29JUN26 49.00 C 0.00 0.00 0.00 22.80 +1.23 48 0 80 0
29JUN26 50.00 C 0.00 0.00 0.00 21.94 +1.51 49 0 34,678 0
29JUN26 52.50 C 0.00 0.00 0.00 19.19 +0.96 37 0 1,578 0
29JUN26 55.00 C 0.00 0.00 0.00 16.93 +1.10 38 0 8,946 0
29JUN26 57.50 C 0.00 0.00 0.00 14.58 +1.42 35 0 697 0
29JUN26 60.00 C 0.00 0.00 0.00 12.62 +1.25 36 0 9,335 0
29JUN26 62.50 C 10.28 10.28 10.28 10.56 +1.43 35 2 11,327 0
29JUN26 65.00 C 0.00 0.00 0.00 8.32 +0.88 31 0 23,187 0
29JUN26 67.50 C 6.23 6.23 6.23 6.72 +0.66 31 30 1,618 +30
29JUN26 70.00 C 0.00 0.00 0.00 5.41 +0.50 31 0 4,616 0
29JUN26 72.50 C 0.00 0.00 0.00 4.35 +0.41 32 0 2,002 0
29JUN26 75.00 C 0.00 0.00 0.00 3.51 +0.36 33 0 8,168 0
29JUN26 77.50 C 2.73 2.80 2.73 2.84 +0.33 33 260 7,262 +90
29JUN26 80.00 C 2.23 2.43 2.23 2.29 +0.29 34 250 4,146 +238
29JUN26 82.50 C 0.00 0.00 0.00 1.84 +0.23 34 0 4,018 0
29JUN26 85.00 C 0.00 0.00 0.00 1.47 +0.17 35 0 5,126 0
29JUN26 87.50 C 1.19 1.19 1.19 1.21 +0.17 35 30 3,034 -30
29JUN26 90.00 C 1.09 1.09 1.09 0.98 +0.12 36 170 713 -170
29JUN26 92.50 C 0.00 0.00 0.00 0.80 +0.11 37 0 588 0
29JUN26 95.00 C 0.00 0.00 0.00 0.66 +0.08 37 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.55 +0.08 38 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.45 +0.05 38 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.38 +0.05 39 0 88 0
29SEP26 39.00 C 0.00 0.00 0.00 32.39 +0.90 38 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 31.39 +1.05 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.66 +1.17 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.40 +0.82 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.41 +0.70 29 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 27.41 +1.24 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 26.37 +0.78 0 0 402 0
29SEP26 46.00 C 0.00 0.00 0.00 25.43 +0.75 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.82 +1.29 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.48 +0.71 30 0 16 0
29SEP26 49.00 C 0.00 0.00 0.00 23.05 +1.48 43 0 1 0
29SEP26 50.00 C 0.00 0.00 0.00 21.94 +1.40 39 0 535 0
29SEP26 52.50 C 0.00 0.00 0.00 19.19 +0.96 31 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 16.93 +0.62 30 0 307 0
29SEP26 57.50 C 0.00 0.00 0.00 14.58 +0.52 28 0 629 0
29SEP26 60.00 C 0.00 0.00 0.00 12.65 +0.27 29 0 2,384 0
29SEP26 62.50 C 0.00 0.00 0.00 10.77 +0.43 29 0 1,430 0
29SEP26 65.00 C 0.00 0.00 0.00 9.29 +0.40 29 0 3,967 0
29SEP26 67.50 C 7.92 8.29 7.92 7.99 +0.61 30 410 4,828 -302
29SEP26 70.00 C 6.27 7.03 6.27 6.83 +0.69 31 349 3,087 -110
29SEP26 72.50 C 5.75 5.75 5.75 5.83 +0.54 31 30 4,375 +30
29SEP26 75.00 C 0.00 0.00 0.00 5.06 +0.56 32 2,000 3,687 +2,000
29SEP26 77.50 C 0.00 0.00 0.00 4.37 +0.49 32 0 548 0
29SEP26 80.00 C 0.00 0.00 0.00 3.79 +0.47 33 0 3,047 0
29SEP26 82.50 C 0.00 0.00 0.00 3.30 +0.43 34 0 724 0
29SEP26 85.00 C 2.70 2.70 2.70 2.88 +0.40 34 1 1,205 +1
29SEP26 87.50 C 0.00 0.00 0.00 2.52 +0.35 35 0 528 0
29SEP26 90.00 C 2.05 2.05 2.00 2.22 +0.36 35 2 467 0
29SEP26 92.50 C 0.00 0.00 0.00 1.95 +0.30 36 0 1,178 0
29SEP26 95.00 C 0.00 0.00 0.00 1.74 +0.30 37 0 86 0
29SEP26 97.50 C 1.33 1.33 1.33 1.54 +0.28 37 2 297 +2
29SEP26 100.00 C 1.23 1.23 1.23 1.38 +0.24 38 2 385 +2
29SEP26 102.50 C 0.00 0.00 0.00 1.25 +0.26 38 0 70 0
30DEC26 41.00 C 0.00 0.00 0.00 30.66 +1.17 44 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 29.40 +0.82 21 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 28.41 +0.70 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 27.41 +0.78 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 26.37 +0.78 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 25.43 +0.75 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 24.82 +1.29 36 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.48 +0.71 26 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 23.05 +1.23 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 22.01 +1.16 34 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 19.75 +1.01 32 0 16 0
30DEC26 55.00 C 0.00 0.00 0.00 17.13 +0.55 27 0 4 0
30DEC26 57.50 C 0.00 0.00 0.00 15.25 +0.89 28 0 57 0
30DEC26 60.00 C 0.00 0.00 0.00 13.59 +0.76 29 0 63 0
30DEC26 62.50 C 0.00 0.00 0.00 11.80 +0.87 28 0 1,152 0
30DEC26 65.00 C 0.00 0.00 0.00 10.43 +0.48 29 0 81 0
30DEC26 67.50 C 8.99 9.16 8.99 9.21 +0.72 29 140 982 +126
30DEC26 70.00 C 0.00 0.00 0.00 8.09 +0.59 30 0 5,576 0
30DEC26 72.50 C 0.00 0.00 0.00 7.11 +0.53 30 0 2,777 0
30DEC26 75.00 C 0.00 0.00 0.00 6.30 +0.50 31 0 3,753 0
30DEC26 77.50 C 0.00 0.00 0.00 5.57 +0.49 31 0 2,360 0
30DEC26 80.00 C 4.90 4.90 4.90 4.97 +0.51 32 50 2,098 +50
30DEC26 82.50 C 0.00 0.00 0.00 4.41 +0.47 32 0 284 0
30DEC26 85.00 C 0.00 0.00 0.00 3.94 +0.46 33 0 297 0
30DEC26 87.50 C 0.00 0.00 0.00 3.53 +0.44 33 0 109 0
30DEC26 90.00 C 0.00 0.00 0.00 3.15 +0.38 34 0 258 0
30DEC26 92.50 C 0.00 0.00 0.00 2.85 +0.38 34 0 482 0
30DEC26 95.00 C 0.00 0.00 0.00 2.56 +0.36 35 0 385 0
30DEC26 97.50 C 0.00 0.00 0.00 2.32 +0.37 35 0 436 0
30DEC26 100.00 C 0.00 0.00 0.00 2.12 +0.47 36 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 1.92 +0.44 36 0 40 0
TOTAL CALL 10,894 429,125 +4,492
26FEB26 40.00 P 0.00 0.00 0.00 0.01 0.00 401 0 135 0
26FEB26 41.00 P 0.00 0.00 0.00 0.01 0.00 385 0 30 0
26FEB26 42.00 P 0.00 0.00 0.00 0.01 0.00 369 0 2 0
26FEB26 43.00 P 0.00 0.00 0.00 0.01 0.00 354 0 247 0
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 339 0 497 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 324 0 786 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 310 0 801 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 296 0 512 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 282 0 2,130 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 269 0 1,054 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 256 0 3,696 0
26FEB26 52.50 P 0.01 0.01 0.01 0.01 0.00 224 12 4,653 -12
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 192 0 6,851 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 161 0 3,430 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 132 0 2,022 0
26FEB26 62.50 P 0.02 0.02 0.02 0.01 -0.01 104 15 3,146 -15
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.06 75 0 4,177 0
26FEB26 67.50 P 0.03 0.04 0.03 0.03 -0.23 56 534 4,284 -333
26FEB26 70.00 P 0.65 0.65 0.20 0.24 -0.72 44 675 6,329 -42
26FEB26 72.50 P 2.71 2.71 1.45 1.70 -1.11 57 544 1,864 -258
26FEB26 75.00 P 5.06 5.06 3.57 4.08 -1.18 90 483 568 -549
26FEB26 77.50 P 0.00 0.00 0.00 6.55 -1.17 122 0 300 0
26FEB26 80.00 P 0.00 0.00 0.00 8.99 -1.36 143 0 0 -67
26FEB26 82.50 P 0.00 0.00 0.00 11.51 -1.24 177 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 14.08 -1.19 219 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 16.58 -1.21 247 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 19.01 -1.19 254 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 21.58 -1.31 296 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 24.08 -1.19 319 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 26.58 -1.31 342 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 29.05 -1.42 355 0 57 0
26FEB26 102.50 P 0.00 0.00 0.00 31.62 -1.43 396 0 57 0
27FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
27FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
27FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
27FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 20 0
27FEB26 65.00 P 0.00 0.00 0.00 0.02 -0.05 58 0 245 0
27FEB26 67.50 P 0.16 0.16 0.08 0.08 -0.19 48 34 343 +31
27FEB26 70.00 P 0.95 0.95 0.42 0.42 -0.71 42 213 494 -61
27FEB26 72.50 P 2.25 2.25 1.97 1.93 -1.01 53 33 233 +3
27FEB26 75.00 P 3.93 4.11 3.93 4.11 -1.19 66 34 57 +12
27FEB26 77.50 P 0.00 0.00 0.00 6.58 -1.19 90 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 9.14 -1.21 120 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 11.57 -1.23 134 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 14.08 -1.22 155 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 16.58 -1.22 175 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 19.07 -1.31 191 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 21.58 -1.31 210 0 0 0
27FEB26 95.00 P 0.00 0.00 0.00 24.08 -1.24 227 0 0 0
27FEB26 97.50 P 0.00 0.00 0.00 26.62 -1.27 250 0 0 0
27FEB26 100.00 P 0.00 0.00 0.00 29.08 -1.39 258 0 0 0
27FEB26 102.50 P 0.00 0.00 0.00 31.62 -1.43 280 0 0 0
06MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
06MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.03 +0.01 62 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 0 0
06MAR26 62.50 P 0.07 0.07 0.07 0.09 -0.04 48 20 23 +20
06MAR26 65.00 P 0.19 0.19 0.11 0.20 -0.13 43 270 580 +227
06MAR26 67.50 P 0.58 0.58 0.34 0.42 -0.36 37 312 411 +135
06MAR26 70.00 P 1.71 1.71 0.92 0.98 -0.71 33 61 338 +28
06MAR26 72.50 P 2.28 2.59 2.17 2.43 -1.01 37 8 106 +1
06MAR26 75.00 P 0.00 0.00 0.00 4.40 -0.92 42 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 6.65 -1.25 47 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 9.14 -1.21 58 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 11.72 -1.08 72 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 14.27 -1.39 85 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 16.60 -1.20 85 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 19.07 -1.33 92 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 21.99 -0.90 125 0 0 0
06MAR26 95.00 P 0.00 0.00 0.00 24.33 -1.63 126 0 0 0
06MAR26 97.50 P 0.00 0.00 0.00 26.95 -0.94 141 0 0 0
06MAR26 100.00 P 0.00 0.00 0.00 29.10 -1.91 126 0 0 0
06MAR26 102.50 P 0.00 0.00 0.00 31.62 -1.43 135 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 123 0 550 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 98 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 110 0 46 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 106 0 285 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 94 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 99 0 17 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 95 0 105 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 532 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 88 0 459 0
30MAR26 35.00 P 0.00 0.00 0.00 0.01 0.00 85 0 2,791 0
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,417 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 945 0
30MAR26 38.00 P 0.01 0.01 0.01 0.01 0.00 76 1 1,394 0
30MAR26 39.00 P 0.01 0.01 0.01 0.01 0.00 73 150 1,153 +120
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10,072 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,363 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3,210 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2,445 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3,502 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 56 0 9,634 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,428 0
30MAR26 47.00 P 0.04 0.04 0.04 0.01 0.00 51 1 4,393 -1
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4,494 0
30MAR26 49.00 P 0.04 0.04 0.04 0.01 0.00 47 2 6,166 -2
30MAR26 50.00 P 0.05 0.05 0.04 0.01 0.00 44 129 46,968 0
30MAR26 52.50 P 0.06 0.06 0.06 0.01 0.00 39 14 20,630 -14
30MAR26 55.00 P 0.08 0.08 0.08 0.01 -0.02 33 159 16,103 -159
30MAR26 57.50 P 0.13 0.14 0.12 0.03 -0.06 32 66 8,932 0
30MAR26 60.00 P 0.25 0.25 0.20 0.11 -0.12 33 90 12,904 -75
30MAR26 62.50 P 0.46 0.46 0.33 0.29 -0.23 33 552 6,793 +187
30MAR26 65.00 P 0.89 0.89 0.65 0.66 -0.31 33 234 11,848 +99
30MAR26 67.50 P 1.65 1.65 1.17 1.29 -0.44 33 1,238 8,992 +331
30MAR26 70.00 P 2.80 2.80 2.12 2.27 -0.63 34 597 4,980 +454
30MAR26 72.50 P 4.28 4.28 3.43 3.65 -0.79 35 259 3,670 +200
30MAR26 75.00 P 5.84 5.93 5.30 5.39 -1.00 36 338 1,657 +148
30MAR26 77.50 P 0.00 0.00 0.00 7.39 -0.92 38 0 973 0
30MAR26 80.00 P 0.00 0.00 0.00 9.53 -1.09 40 0 165 0
30MAR26 82.50 P 0.00 0.00 0.00 11.72 -1.57 40 0 9 0
30MAR26 85.00 P 0.00 0.00 0.00 14.27 -1.40 47 0 15 0
30MAR26 87.50 P 0.00 0.00 0.00 16.91 -0.89 55 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 19.09 -1.59 52 0 2 0
30MAR26 92.50 P 0.00 0.00 0.00 21.99 -1.30 68 0 5 0
30MAR26 95.00 P 0.00 0.00 0.00 24.33 -1.63 68 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 26.95 -1.17 76 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 29.10 -1.91 69 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 31.62 -1.43 74 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 36 0 571 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,047 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 1,305 0
29APR26 52.50 P 0.11 0.11 0.11 0.03 -0.04 32 50 584 +50
29APR26 55.00 P 0.20 0.20 0.20 0.08 -0.08 32 20 2,086 +10
29APR26 57.50 P 0.28 0.28 0.28 0.19 -0.13 32 30 1,256 +30
29APR26 60.00 P 0.56 0.56 0.44 0.41 -0.17 32 407 3,038 +403
29APR26 62.50 P 0.92 0.92 0.72 0.76 -0.24 32 524 3,498 +424
29APR26 65.00 P 1.19 1.25 1.19 1.27 -0.38 32 4 10,002 0
29APR26 67.50 P 1.90 2.17 1.90 2.04 -0.47 32 20 1,654 +8
29APR26 70.00 P 3.36 3.36 2.99 3.10 -0.60 32 212 7,498 -8
29APR26 72.50 P 4.92 4.92 4.92 4.48 -0.69 33 30 1,989 0
29APR26 75.00 P 5.99 6.17 5.99 6.14 -0.84 34 2 3,537 +1
29APR26 77.50 P 0.00 0.00 0.00 8.01 -0.86 35 0 725 0
29APR26 80.00 P 0.00 0.00 0.00 9.59 -1.04 31 0 11 0
29APR26 82.50 P 0.00 0.00 0.00 12.37 -0.92 39 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 14.55 -1.12 39 0 50 0
29APR26 87.50 P 0.00 0.00 0.00 17.10 -1.27 44 0 50 0
29APR26 90.00 P 0.00 0.00 0.00 19.09 -1.74 39 0 12 0
29APR26 92.50 P 0.00 0.00 0.00 21.99 -1.30 51 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 24.33 -1.63 51 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 26.95 -1.46 57 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 29.10 -1.91 53 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 31.62 -1.43 56 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 20 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 14 0
28MAY26 50.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 193 0
28MAY26 52.50 P 0.00 0.00 0.00 0.13 -0.06 31 0 241 0
28MAY26 55.00 P 0.00 0.00 0.00 0.27 -0.12 31 0 476 0
28MAY26 57.50 P 0.58 0.58 0.58 0.51 -0.16 31 10 122 +10
28MAY26 60.00 P 0.86 0.86 0.86 0.85 -0.25 30 30 1,099 0
28MAY26 62.50 P 1.44 1.44 1.28 1.39 -0.35 30 95 865 +95
28MAY26 65.00 P 0.00 0.00 0.00 2.11 -0.48 30 0 493 0
28MAY26 67.50 P 3.20 3.22 2.85 3.07 -0.58 29 8 447 0
28MAY26 70.00 P 4.15 4.15 4.15 4.26 -0.68 29 33 393 +33
28MAY26 72.50 P 6.08 6.08 6.08 5.67 -0.77 29 12 355 +12
28MAY26 75.00 P 0.00 0.00 0.00 7.33 -0.81 29 0 590 0
28MAY26 77.50 P 0.00 0.00 0.00 9.25 -0.76 29 0 330 0
28MAY26 80.00 P 0.00 0.00 0.00 11.22 -0.80 29 0 40 0
28MAY26 82.50 P 0.00 0.00 0.00 13.42 -0.73 29 0 30 0
28MAY26 85.00 P 0.00 0.00 0.00 15.39 -0.98 24 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 17.83 -0.82 25 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 20.30 -0.93 27 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.14 -0.19 38 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 24.56 -1.40 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 27.69 -0.72 31 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 29.57 -1.44 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.41 -0.64 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 832 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 263 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,459 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 39 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 549 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 463 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 192 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,015 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 1,169 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 1,176 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 +0.01 33 0 1,663 0
29JUN26 46.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 19,376 0
29JUN26 47.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 799 0
29JUN26 48.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 2,116 0
29JUN26 49.00 P 0.00 0.00 0.00 0.13 0.00 32 0 999 0
29JUN26 50.00 P 0.35 0.35 0.35 0.18 +0.01 32 20 19,077 -20
29JUN26 52.50 P 0.00 0.00 0.00 0.33 -0.01 32 0 2,382 0
29JUN26 55.00 P 0.63 0.63 0.63 0.58 -0.05 32 1 6,020 -1
29JUN26 57.50 P 1.04 1.05 0.94 0.94 -0.12 32 262 6,601 +62
29JUN26 60.00 P 1.52 1.52 1.52 1.38 -0.24 31 13 6,106 +13
29JUN26 62.50 P 2.18 2.18 2.18 2.04 -0.27 31 184 3,356 +14
29JUN26 65.00 P 3.03 3.03 2.68 2.87 -0.39 31 18 2,446 -2
29JUN26 67.50 P 4.30 4.30 4.12 3.89 -0.51 31 6 1,753 0
29JUN26 70.00 P 0.00 0.00 0.00 5.13 -0.65 31 0 3,554 0
29JUN26 72.50 P 0.00 0.00 0.00 6.65 -0.76 31 0 552 0
29JUN26 75.00 P 0.00 0.00 0.00 8.37 -0.82 32 0 79 0
29JUN26 77.50 P 0.00 0.00 0.00 10.33 -1.29 33 0 90 0
29JUN26 80.00 P 0.00 0.00 0.00 12.15 -0.86 33 0 181 0
29JUN26 82.50 P 0.00 0.00 0.00 13.90 -1.08 30 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 16.88 -0.58 38 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 19.17 -0.14 40 0 7 0
29JUN26 90.00 P 0.00 0.00 0.00 20.94 -0.91 35 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 23.14 -1.00 34 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 26.18 -0.48 43 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.09 -0.82 38 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 30.49 -0.91 39 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 32.95 -1.64 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.09 28 0 715 0
29SEP26 40.00 P 0.31 0.31 0.31 0.02 -0.11 28 20 1,052 -20
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.13 29 0 290 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.16 28 0 1,177 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 -0.19 29 0 1,274 0
29SEP26 44.00 P 0.50 0.50 0.50 0.08 -0.22 29 5 512 0
29SEP26 45.00 P 0.53 0.53 0.53 0.11 -0.26 29 8 4,512 0
29SEP26 46.00 P 0.00 0.00 0.00 0.14 -0.31 29 0 570 0
29SEP26 47.00 P 0.00 0.00 0.00 0.19 -0.34 29 0 750 0
29SEP26 48.00 P 0.00 0.00 0.00 0.24 -0.39 29 0 1,238 0
29SEP26 49.00 P 0.00 0.00 0.00 0.32 -0.42 29 0 1,081 0
29SEP26 50.00 P 0.00 0.00 0.00 0.40 -0.47 29 0 21,496 0
29SEP26 52.50 P 0.00 0.00 0.00 0.68 -0.56 30 0 1,774 0
29SEP26 55.00 P 0.00 0.00 0.00 1.08 -0.64 30 0 2,561 0
29SEP26 57.50 P 0.00 0.00 0.00 1.63 -0.65 30 0 990 0
29SEP26 60.00 P 2.89 2.89 2.89 2.33 -0.65 31 20 2,911 +20
29SEP26 62.50 P 0.00 0.00 0.00 3.22 -0.63 31 0 9,154 0
29SEP26 65.00 P 0.00 0.00 0.00 4.27 -0.66 32 0 12,203 0
29SEP26 67.50 P 0.00 0.00 0.00 5.49 -0.69 32 0 1,088 0
29SEP26 70.00 P 0.00 0.00 0.00 6.86 -0.67 32 2,000 6,031 +1,982
29SEP26 72.50 P 0.00 0.00 0.00 8.38 -0.80 33 0 1,081 0
29SEP26 75.00 P 0.00 0.00 0.00 10.12 -0.35 34 0 395 0
29SEP26 77.50 P 0.00 0.00 0.00 11.90 -0.43 34 0 229 0
29SEP26 80.00 P 0.00 0.00 0.00 13.94 -0.91 36 0 50 0
29SEP26 82.50 P 0.00 0.00 0.00 16.00 -0.14 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 18.13 -0.24 38 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 20.33 -0.42 39 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 22.21 -0.46 38 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 24.05 -1.35 36 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 26.91 -0.75 40 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.73 -1.46 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.00 -1.30 37 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 33.99 -0.87 43 0 0 0
30DEC26 41.00 P 0.60 0.60 0.59 0.10 -0.06 28 40 704 +40
30DEC26 42.00 P 0.00 0.00 0.00 0.13 -0.07 28 0 82 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 -0.08 29 0 48 0
30DEC26 44.00 P 0.00 0.00 0.00 0.22 -0.08 29 0 35 0
30DEC26 45.00 P 0.00 0.00 0.00 0.28 -0.09 29 0 144 0
30DEC26 46.00 P 0.00 0.00 0.00 0.35 -0.10 29 0 94 0
30DEC26 47.00 P 0.00 0.00 0.00 0.43 -0.10 29 0 394 0
30DEC26 48.00 P 0.00 0.00 0.00 0.53 -0.10 29 0 510 0
30DEC26 49.00 P 0.00 0.00 0.00 0.64 -0.10 29 0 782 0
30DEC26 50.00 P 0.00 0.00 0.00 0.76 -0.11 29 0 794 0
30DEC26 52.50 P 0.00 0.00 0.00 1.15 -0.15 30 0 574 0
30DEC26 55.00 P 2.31 2.31 2.31 1.68 -0.20 30 20 1,218 +20
30DEC26 57.50 P 0.00 0.00 0.00 2.34 -0.26 30 0 1,292 0
30DEC26 60.00 P 0.00 0.00 0.00 3.14 -0.36 30 0 840 0
30DEC26 62.50 P 0.00 0.00 0.00 4.08 -0.47 31 0 2,750 0
30DEC26 65.00 P 5.33 5.33 5.33 5.16 -0.58 31 20 869 +20
30DEC26 67.50 P 6.67 6.67 6.67 6.42 -0.64 31 20 1,647 +20
30DEC26 70.00 P 8.10 8.10 8.10 7.79 -0.77 32 5 1,701 0
30DEC26 72.50 P 0.00 0.00 0.00 9.30 -0.85 32 0 1,000 0
30DEC26 75.00 P 0.00 0.00 0.00 11.00 -0.86 33 0 1,057 0
30DEC26 77.50 P 0.00 0.00 0.00 12.80 -0.64 33 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 14.72 -0.53 34 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 16.70 -0.56 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.74 -0.38 36 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 20.93 -0.90 37 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 22.31 -1.59 33 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.39 -0.39 39 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.60 -0.50 39 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 29.93 -0.26 40 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.84 -0.50 39 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.99 -1.02 38 0 0 0
TOTAL PUT 11,227 475,003 +3,624
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$ 9.60
26FEB26 5.00 C 0.00 0.00 0.00 4.60 +0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.35 +0.04 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.11 +0.05 488 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 3.85 +0.04 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.10 +0.04 0 0 400 0
26FEB26 6.75 C 0.00 0.00 0.00 2.85 +0.04 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 2.60 +0.04 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.35 +0.04 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.10 +0.04 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 1.85 +0.04 0 0 235 0
26FEB26 8.00 C 0.00 0.00 0.00 1.60 +0.03 0 0 484 0
26FEB26 8.25 C 1.38 1.38 1.38 1.35 +0.04 0 4,501 7,344 -3,166
26FEB26 8.50 C 1.25 1.25 1.25 1.10 +0.03 0 1 3,834 -1
26FEB26 8.75 C 0.00 0.00 0.00 0.85 +0.03 0 0 3,929 0
26FEB26 9.00 C 0.73 0.73 0.73 0.60 +0.04 0 1 5,468 0
26FEB26 9.25 C 0.37 0.43 0.37 0.35 +0.02 0 2 2,633 -2
26FEB26 9.50 C 0.25 0.25 0.11 0.14 -0.01 39 30 4,289 -4
26FEB26 9.75 C 0.05 0.06 0.05 0.02 -0.03 35 11 2,663 -1
26FEB26 10.00 C 0.02 0.02 0.02 0.01 0.00 55 43 2,655 +43
26FEB26 10.50 C 0.00 0.00 0.00 0.01 0.00 101 0 792 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 141 0 240 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 178 0 513 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 212 0 30 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 302 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 329 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 354 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 378 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 5.71 +0.02 80 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 5.61 +0.02 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 5.51 +0.02 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 5.41 +0.02 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 5.31 +0.02 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 5.21 +0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.11 +0.01 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.01 +0.01 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 4.91 +0.01 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 4.81 +0.01 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 4.70 0.00 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 4.61 +0.02 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.11 +0.02 0 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 3.86 +0.01 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 3.62 +0.02 66 0 5 0
30MAR26 6.25 C 0.00 0.00 0.00 3.37 +0.02 60 0 275 0
30MAR26 6.50 C 0.00 0.00 0.00 3.10 0.00 0 0 496 0
30MAR26 6.75 C 0.00 0.00 0.00 2.85 -0.01 0 0 2,235 0
30MAR26 7.00 C 0.00 0.00 0.00 2.60 +0.02 0 0 4,060 0
30MAR26 7.25 C 0.00 0.00 0.00 2.35 -0.01 0 0 11,934 0
30MAR26 7.50 C 0.00 0.00 0.00 2.18 +0.09 60 0 16,030 0
30MAR26 7.75 C 0.00 0.00 0.00 1.87 +0.01 23 0 8,977 0
30MAR26 8.00 C 1.70 1.70 1.70 1.61 0.00 0 30 17,350 0
30MAR26 8.25 C 0.00 0.00 0.00 1.37 +0.02 0 0 16,040 0
30MAR26 8.50 C 1.30 1.30 1.30 1.14 +0.01 26 4 6,299 0
30MAR26 8.75 C 0.00 0.00 0.00 0.93 +0.01 29 0 4,582 0
30MAR26 9.00 C 0.85 0.85 0.78 0.73 +0.01 29 2 9,309 -1
30MAR26 9.25 C 0.54 0.58 0.54 0.56 +0.01 30 2 2,165 -1
30MAR26 9.50 C 0.48 0.49 0.39 0.42 0.00 30 136 10,870 -124
30MAR26 9.75 C 0.31 0.38 0.28 0.30 0.00 30 75 2,896 +47
30MAR26 10.00 C 0.28 0.29 0.05 0.21 -0.01 31 847 2,221 +815
30MAR26 10.50 C 0.10 0.14 0.10 0.10 0.00 32 51 3,186 -9
30MAR26 11.00 C 0.08 0.08 0.08 0.04 0.00 32 30 599 +30
30MAR26 11.50 C 0.00 0.00 0.00 0.02 0.00 34 0 258 0
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 4.61 -0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.11 +0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.90 +0.05 65 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.62 -0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.37 -0.04 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.11 -0.05 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.88 -0.03 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.63 0.00 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.38 -0.03 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.18 +0.01 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.94 +0.04 38 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.66 +0.03 27 0 60 0
29APR26 8.25 C 0.00 0.00 0.00 1.43 +0.06 27 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.22 -0.01 28 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.01 -0.02 27 0 97 0
29APR26 9.00 C 0.89 0.89 0.89 0.88 +0.02 32 2 1,052 0
29APR26 9.25 C 0.00 0.00 0.00 0.68 0.00 29 0 859 0
29APR26 9.50 C 0.53 0.53 0.53 0.54 0.00 29 4 1,320 +4
29APR26 9.75 C 0.00 0.00 0.00 0.42 -0.01 29 0 386 0
29APR26 10.00 C 0.34 0.34 0.34 0.33 0.00 29 1 199 +1
29APR26 10.50 C 0.25 0.25 0.24 0.20 +0.01 31 31 714 +31
29APR26 11.00 C 0.15 0.15 0.14 0.10 0.00 30 135 316 +130
29APR26 11.50 C 0.09 0.09 0.09 0.05 0.00 30 5 300 +5
29APR26 12.00 C 0.06 0.07 0.06 0.03 0.00 32 12 620 +10
29APR26 12.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 150 0
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 3.65 -0.02 42 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.38 -0.03 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.20 +0.03 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.89 -0.02 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.65 +0.02 20 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.41 -0.01 27 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.18 -0.02 30 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.94 +0.01 28 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.70 -0.03 26 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.49 -0.03 28 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.28 -0.03 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.09 -0.01 27 0 103 0
28MAY26 9.00 C 0.00 0.00 0.00 0.91 -0.04 27 4,500 4,502 +4,347
28MAY26 9.25 C 0.00 0.00 0.00 0.77 +0.01 28 0 1,302 0
28MAY26 9.50 C 0.61 0.61 0.61 0.63 0.00 28 129 631 +129
28MAY26 9.75 C 0.00 0.00 0.00 0.51 0.00 28 0 98 0
28MAY26 10.00 C 0.42 0.42 0.42 0.42 0.00 29 465 538 +465
28MAY26 10.50 C 0.27 0.27 0.27 0.27 0.00 29 30 220 +30
28MAY26 11.00 C 0.00 0.00 0.00 0.16 0.00 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 0.05 -0.01 29 0 225 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
28MAY26 13.00 C 0.05 0.05 0.05 0.02 0.00 31 10 10 +10
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.21 -0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.12 +0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.03 -0.03 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.95 0.00 60 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.83 -0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.70 -0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.67 +0.04 64 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.39 -0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.19 +0.10 60 0 2 0
29JUN26 5.75 C 0.00 0.00 0.00 3.90 -0.01 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.68 +0.01 49 0 1,456 0
29JUN26 6.25 C 0.00 0.00 0.00 3.39 -0.03 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.20 +0.03 45 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 2.89 -0.02 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 2.65 -0.04 0 0 617 0
29JUN26 7.25 C 0.00 0.00 0.00 2.42 -0.03 25 0 1,766 0
29JUN26 7.50 C 0.00 0.00 0.00 2.19 -0.04 28 0 6,746 0
29JUN26 7.75 C 0.00 0.00 0.00 1.98 -0.01 31 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 1.74 -0.03 28 0 1,586 0
29JUN26 8.25 C 1.64 1.64 1.64 1.59 +0.07 33 30 544 +30
29JUN26 8.50 C 0.00 0.00 0.00 1.33 0.00 28 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.15 -0.02 28 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 0.97 -0.03 28 0 5,843 0
29JUN26 9.25 C 0.88 0.88 0.86 0.82 0.00 28 2 5,689 +2
29JUN26 9.50 C 0.00 0.00 0.00 0.69 +0.01 28 0 2,489 0
29JUN26 9.75 C 0.00 0.00 0.00 0.57 0.00 28 0 3,231 0
29JUN26 10.00 C 0.00 0.00 0.00 0.47 0.00 28 0 5,304 0
29JUN26 10.50 C 0.36 0.36 0.36 0.32 -0.01 29 500 1,379 +500
29JUN26 11.00 C 0.26 0.26 0.26 0.22 +0.01 30 6 571 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 0.00 29 0 275 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 0.00 29 0 71 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 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 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 5.03 -0.03 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.95 0.00 52 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.88 +0.02 61 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.71 -0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.67 +0.04 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.39 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.19 +0.06 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.94 +0.03 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.68 +0.01 41 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.44 +0.02 40 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.20 +0.01 38 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 2.89 -0.02 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 2.67 -0.02 25 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 2.44 -0.01 27 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.20 -0.05 25 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 1.98 -0.01 26 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 1.79 -0.02 27 0 3,440 0
29SEP26 8.25 C 0.00 0.00 0.00 1.60 -0.01 28 0 705 0
29SEP26 8.50 C 0.00 0.00 0.00 1.42 0.00 28 0 3,533 0
29SEP26 8.75 C 0.00 0.00 0.00 1.27 -0.01 28 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 1.12 0.00 29 0 6,857 0
29SEP26 9.25 C 0.93 0.93 0.93 0.99 +0.01 29 130 5,131 +88
29SEP26 9.50 C 0.86 0.86 0.86 0.87 0.00 29 303 1,491 +211
29SEP26 9.75 C 0.77 0.77 0.77 0.77 +0.01 29 203 713 +177
29SEP26 10.00 C 0.00 0.00 0.00 0.67 0.00 29 0 1,598 0
29SEP26 10.50 C 0.00 0.00 0.00 0.51 0.00 30 0 632 0
29SEP26 11.00 C 0.00 0.00 0.00 0.38 0.00 30 0 711 0
29SEP26 11.50 C 0.28 0.28 0.28 0.28 0.00 30 131 188 +131
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 0.00 31 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.06 0.00 30 0 25 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.67 +0.04 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 4.39 -0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.19 +0.03 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.94 +0.03 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.68 +0.01 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.44 +0.02 34 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.20 +0.01 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.91 0.00 21 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 2.69 0.00 26 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 2.46 +0.01 25 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.23 -0.02 24 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.03 +0.02 25 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 1.85 +0.02 26 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 1.68 +0.02 26 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 1.53 +0.02 27 0 136 0
30DEC26 8.75 C 0.00 0.00 0.00 1.38 +0.02 27 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.25 +0.02 28 0 549 0
30DEC26 9.25 C 0.00 0.00 0.00 1.12 +0.01 28 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.01 +0.01 28 300 578 +300
30DEC26 9.75 C 0.00 0.00 0.00 0.90 +0.01 28 300 491 +300
30DEC26 10.00 C 0.75 0.75 0.75 0.80 0.00 28 1 4,102 +1
30DEC26 10.50 C 0.00 0.00 0.00 0.64 +0.01 28 0 125 0
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 28 0 615 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 0.00 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 0.14 -0.01 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 0.08 -0.01 29 0 10 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
TOTAL CALL 12,996 269,313 +4,528
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 569 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 530 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 492 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 456 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 422 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 389 0 325 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 358 0 530 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 327 0 349 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 298 0 740 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 269 0 1,429 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 240 0 1,294 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 212 0 2,199 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 185 0 2,925 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 159 4,500 2,864 -4,060
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 132 0 6,252 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 1,801 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 4,564 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 -0.02 51 0 2,258 0
26FEB26 9.50 P 0.07 0.07 0.02 0.04 -0.05 40 65 945 -25
26FEB26 9.75 P 0.14 0.14 0.14 0.18 -0.06 42 15 33 +15
26FEB26 10.00 P 0.00 0.00 0.00 0.41 -0.05 55 0 0 0
26FEB26 10.50 P 0.00 0.00 0.00 0.93 -0.02 130 0 20 0
26FEB26 11.00 P 0.00 0.00 0.00 1.43 -0.01 178 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.96 +0.02 259 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 2.46 +0.02 303 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.96 +0.02 341 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 3.46 +0.02 378 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.96 +0.01 414 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 4.43 -0.02 393 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.96 -0.01 478 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 5.40 -0.07 0 0 255 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 133 0 17 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 123 0 224 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 120 0 187 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 117 0 29 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 114 0 131 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 111 0 1 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 108 0 172 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 105 0 42 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 102 0 235 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 99 0 532 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 382 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 86 0 2,754 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 897 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,176 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 1,876 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,399 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 22,213 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 52 0 12,462 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 24,078 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 11,530 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 8,895 0
30MAR26 8.00 P 0.02 0.02 0.02 0.01 -0.01 32 15 9,042 0
30MAR26 8.25 P 0.04 0.04 0.03 0.02 -0.01 32 12 12,473 0
30MAR26 8.50 P 0.04 0.04 0.04 0.05 0.00 34 12 15,371 0
30MAR26 8.75 P 0.07 0.08 0.07 0.08 -0.01 32 7 6,721 +5
30MAR26 9.00 P 0.13 0.14 0.10 0.13 -0.01 32 183 3,241 +67
30MAR26 9.25 P 0.17 0.17 0.17 0.21 -0.01 32 30 1,652 0
30MAR26 9.50 P 0.30 0.31 0.26 0.32 -0.01 32 14 608 +12
30MAR26 9.75 P 0.38 0.47 0.38 0.45 -0.02 32 179 1,178 +22
30MAR26 10.00 P 0.00 0.00 0.00 0.61 -0.03 33 0 60 0
30MAR26 10.50 P 0.00 0.00 0.00 1.00 -0.02 35 0 20 0
30MAR26 11.00 P 0.00 0.00 0.00 1.46 0.00 39 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.96 +0.02 48 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 2.46 -0.03 56 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.96 +0.02 63 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 3.46 +0.02 70 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.96 +0.01 76 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 4.43 -0.02 74 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.96 -0.01 88 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 5.43 -0.04 84 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 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 38 0 2,545 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 34 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 401 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 850 0
29APR26 8.00 P 0.05 0.05 0.05 0.04 0.00 31 5 2,921 0
29APR26 8.25 P 0.00 0.00 0.00 0.06 -0.01 30 0 972 0
29APR26 8.50 P 0.11 0.11 0.09 0.10 -0.01 30 296 776 +266
29APR26 8.75 P 0.00 0.00 0.00 0.15 -0.01 30 0 622 0
29APR26 9.00 P 0.20 0.20 0.20 0.22 -0.01 30 30 175 +30
29APR26 9.25 P 0.30 0.30 0.30 0.31 -0.01 30 50 403 +50
29APR26 9.50 P 0.38 0.41 0.38 0.41 -0.02 30 24 140 +24
29APR26 9.75 P 0.00 0.00 0.00 0.56 -0.01 31 0 3 0
29APR26 10.00 P 0.00 0.00 0.00 0.71 -0.02 31 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 1.08 0.00 32 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.50 +0.04 34 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.97 0.00 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.46 -0.03 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.96 -0.03 47 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.46 +0.02 53 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.96 +0.01 57 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.43 -0.02 56 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.96 -0.01 66 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.43 -0.04 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 41 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 7.00 P 0.02 0.02 0.02 0.01 0.00 31 50 75 +50
28MAY26 7.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 0.00 31 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 -0.01 29 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 0.00 30 0 113 0
28MAY26 8.25 P 0.11 0.11 0.11 0.10 -0.01 29 100 444 +100
28MAY26 8.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 961 0
28MAY26 8.75 P 0.21 0.21 0.21 0.21 -0.01 30 167 381 +167
28MAY26 9.00 P 0.00 0.00 0.00 0.29 -0.01 30 4,500 4,798 +4,023
28MAY26 9.25 P 0.00 0.00 0.00 0.38 -0.02 29 0 211 0
28MAY26 9.50 P 0.00 0.00 0.00 0.50 -0.01 30 0 332 0
28MAY26 9.75 P 0.64 0.64 0.64 0.63 -0.02 30 30 317 +30
28MAY26 10.00 P 0.71 0.71 0.71 0.78 -0.03 30 30 180 +30
28MAY26 10.50 P 0.00 0.00 0.00 1.14 -0.03 31 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.54 +0.01 32 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.97 -0.04 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.48 -0.01 38 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.96 -0.04 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.46 0.00 45 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.96 -0.05 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.43 -0.02 48 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.96 -0.01 56 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.43 -0.08 55 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 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 56 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 53 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 50 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 43 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 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 34 0 839 0
29JUN26 6.50 P 0.02 0.02 0.02 0.01 0.00 31 50 3,125 +50
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 31 0 7,267 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 -0.01 29 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.07 0.00 30 0 7,530 0
29JUN26 7.75 P 0.00 0.00 0.00 0.10 0.00 30 0 5,954 0
29JUN26 8.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 6,267 0
29JUN26 8.25 P 0.18 0.18 0.18 0.19 -0.01 29 500 3,075 +500
29JUN26 8.50 P 0.26 0.26 0.26 0.26 -0.01 29 76 5,707 +1
29JUN26 8.75 P 0.00 0.00 0.00 0.34 -0.01 29 0 959 0
29JUN26 9.00 P 0.00 0.00 0.00 0.44 -0.01 30 0 666 0
29JUN26 9.25 P 0.55 0.55 0.55 0.55 -0.01 29 3 588 0
29JUN26 9.50 P 0.00 0.00 0.00 0.69 -0.01 30 0 1,304 0
29JUN26 9.75 P 0.00 0.00 0.00 0.84 -0.01 30 0 80 0
29JUN26 10.00 P 0.00 0.00 0.00 1.00 -0.02 30 0 943 0
29JUN26 10.50 P 0.00 0.00 0.00 1.36 0.00 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.77 +0.01 32 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.21 0.00 34 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.66 0.00 35 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.12 -0.02 35 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.62 -0.01 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.09 0.00 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.60 -0.01 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.05 -0.02 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.55 -0.04 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 38 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 33 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 0.06 -0.01 30 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 2,560 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 -0.01 30 0 829 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.01 31 0 5,118 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 -0.01 31 0 370 0
29SEP26 8.00 P 0.28 0.28 0.28 0.28 -0.02 30 5 1,124 +5
29SEP26 8.25 P 0.00 0.00 0.00 0.36 -0.02 31 0 1,698 0
29SEP26 8.50 P 0.00 0.00 0.00 0.44 -0.02 31 0 7,356 0
29SEP26 8.75 P 0.00 0.00 0.00 0.54 -0.03 31 0 4,112 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 -0.03 31 0 86 0
29SEP26 9.25 P 0.00 0.00 0.00 0.77 -0.03 31 100 192 +100
29SEP26 9.50 P 0.00 0.00 0.00 0.91 -0.03 31 300 501 +155
29SEP26 9.75 P 0.00 0.00 0.00 1.05 -0.04 31 200 344 +97
29SEP26 10.00 P 0.00 0.00 0.00 1.21 -0.04 31 0 400 0
29SEP26 10.50 P 0.00 0.00 0.00 1.56 -0.04 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.94 -0.04 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.35 -0.04 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.79 -0.04 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.24 -0.04 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.71 -0.05 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.20 -0.04 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.69 -0.04 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.19 -0.04 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.69 -0.04 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 28 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 0.05 -0.01 29 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 44 0
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.01 29 0 177 0
30DEC26 7.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 386 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 -0.01 29 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 -0.02 29 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.29 -0.01 29 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 -0.02 29 0 855 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 -0.02 29 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 -0.02 29 0 207 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 -0.02 29 0 482 0
30DEC26 9.00 P 0.00 0.00 0.00 0.74 -0.03 29 0 495 0
30DEC26 9.25 P 0.00 0.00 0.00 0.87 -0.02 29 0 270 0
30DEC26 9.50 P 0.00 0.00 0.00 1.00 -0.03 29 300 400 +300
30DEC26 9.75 P 0.00 0.00 0.00 1.15 -0.03 30 300 430 +300
30DEC26 10.00 P 0.00 0.00 0.00 1.30 -0.03 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.64 -0.03 30 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.01 -0.04 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.41 -0.04 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.84 -0.04 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.28 -0.04 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.74 -0.05 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.22 -0.04 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.71 -0.04 38 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.20 -0.04 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.70 -0.04 42 0 0 0
TOTAL PUT 12,148 286,804 +2,314
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$ 71.10
26FEB26 48.00 C 0.00 0.00 0.00 23.10 +0.44 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 22.10 +0.44 0 0 10 0
26FEB26 50.00 C 0.00 0.00 0.00 21.41 +0.75 421 0 2 0
26FEB26 52.50 C 0.00 0.00 0.00 18.60 +0.44 0 0 26 0
26FEB26 55.00 C 0.00 0.00 0.00 16.10 +0.44 0 0 8 0
26FEB26 57.50 C 0.00 0.00 0.00 13.60 +0.44 0 0 43 0
26FEB26 60.00 C 0.00 0.00 0.00 11.10 +0.44 0 0 49 0
26FEB26 62.50 C 8.20 8.20 8.20 8.60 +0.27 0 5 67 0
26FEB26 65.00 C 6.30 6.55 6.30 6.18 +0.48 103 44 1,043 0
26FEB26 67.50 C 5.43 6.00 5.43 3.64 +0.21 57 12 1,444 -11
26FEB26 70.00 C 2.88 2.88 1.58 1.46 -0.13 53 110 3,523 -14
26FEB26 72.50 C 1.49 1.80 0.51 0.34 -0.23 57 1,354 2,725 +179
26FEB26 75.00 C 0.64 0.64 0.14 0.04 -0.12 59 728 4,164 -32
26FEB26 77.50 C 0.18 0.18 0.07 0.01 -0.02 71 62 3,133 0
26FEB26 80.00 C 0.04 0.04 0.04 0.01 0.00 93 5 2,130 -5
26FEB26 82.50 C 0.05 0.05 0.05 0.01 0.00 114 12 2,778 -10
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 134 0 2,796 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 153 0 1,130 0
26FEB26 90.00 C 0.01 0.01 0.01 0.01 0.00 172 8 2,524 0
26FEB26 92.50 C 0.01 0.01 0.01 0.01 0.00 189 12 677 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 206 0 954 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 222 0 386 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 238 0 804 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 253 0 420 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 268 0 227 0
26FEB26 107.50 C 0.00 0.00 0.00 0.01 0.00 282 0 71 0
26FEB26 110.00 C 0.00 0.00 0.00 0.01 0.00 296 0 391 0
26FEB26 112.50 C 0.00 0.00 0.00 0.01 0.00 309 0 285 0
26FEB26 115.00 C 0.00 0.00 0.00 0.01 0.00 322 0 46 0
26FEB26 117.50 C 0.00 0.00 0.00 0.01 0.00 335 0 0 0
26FEB26 120.00 C 0.00 0.00 0.00 0.01 0.00 348 0 1 0
26FEB26 122.50 C 0.00 0.00 0.00 0.01 0.00 360 0 16 0
26FEB26 125.00 C 0.00 0.00 0.00 0.01 0.00 372 0 10 0
26FEB26 127.50 C 0.00 0.00 0.00 0.01 0.00 383 0 101 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 0.00 394 0 204 0
30MAR26 40.00 C 0.00 0.00 0.00 31.10 +0.39 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 30.12 +0.36 0 0 51 0
30MAR26 42.00 C 0.00 0.00 0.00 29.14 +0.37 0 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 28.22 +0.45 61 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 27.18 +0.40 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 26.21 +0.04 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 25.14 +0.37 0 0 28 0
30MAR26 47.00 C 0.00 0.00 0.00 24.17 +0.36 0 0 4 0
30MAR26 48.00 C 0.00 0.00 0.00 23.26 +0.43 57 0 163 0
30MAR26 49.00 C 0.00 0.00 0.00 22.24 +0.47 48 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 21.41 +0.53 66 0 19 0
30MAR26 52.50 C 0.00 0.00 0.00 18.95 +0.46 60 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 16.64 +0.46 60 0 30 0
30MAR26 57.50 C 0.00 0.00 0.00 14.58 +1.02 64 0 15 0
30MAR26 60.00 C 0.00 0.00 0.00 12.32 +0.77 60 0 10 0
30MAR26 62.50 C 0.00 0.00 0.00 10.49 +0.80 61 0 438 0
30MAR26 65.00 C 0.00 0.00 0.00 8.33 +0.05 55 0 565 0
30MAR26 67.50 C 0.00 0.00 0.00 6.83 +0.29 56 0 1,309 0
30MAR26 70.00 C 7.04 7.04 5.80 5.51 +0.26 57 92 1,431 -27
30MAR26 72.50 C 5.66 5.72 4.69 4.40 +0.24 58 390 1,587 +159
30MAR26 75.00 C 4.60 4.60 3.60 3.58 +0.29 59 150 3,070 0
30MAR26 77.50 C 3.60 3.60 2.95 2.77 +0.17 59 73 680 +19
30MAR26 80.00 C 2.27 3.00 2.27 2.15 +0.13 60 159 2,336 +42
30MAR26 82.50 C 2.35 2.38 1.82 1.62 +0.10 59 62 1,432 -5
30MAR26 85.00 C 1.50 2.04 1.50 1.21 +0.08 59 409 1,573 +62
30MAR26 87.50 C 1.48 1.49 1.14 0.89 +0.06 59 130 809 -11
30MAR26 90.00 C 1.25 1.26 1.05 0.65 +0.05 59 63 1,473 -15
30MAR26 92.50 C 0.00 0.00 0.00 0.47 +0.03 59 0 908 0
30MAR26 95.00 C 0.71 0.71 0.64 0.34 +0.03 59 465 942 -115
30MAR26 97.50 C 0.00 0.00 0.00 0.24 +0.02 59 0 595 0
30MAR26 100.00 C 0.00 0.00 0.00 0.17 +0.01 59 0 13,453 0
30MAR26 102.50 C 0.00 0.00 0.00 0.12 +0.01 59 0 380 0
30MAR26 105.00 C 0.00 0.00 0.00 0.08 0.00 59 0 6,578 0
30MAR26 107.50 C 0.00 0.00 0.00 0.06 0.00 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 60 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 58 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 72 0 46 0
30MAR26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 418 0
30MAR26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 974 0
29APR26 48.00 C 0.00 0.00 0.00 24.16 +0.45 74 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 22.61 +0.84 54 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 21.91 +0.98 61 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 19.69 +0.84 61 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 17.39 +0.69 57 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.28 +0.72 56 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 13.85 +1.02 61 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 11.92 +0.83 59 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 9.87 +0.30 54 0 114 0
29APR26 67.50 C 0.00 0.00 0.00 8.48 +0.28 55 0 437 0
29APR26 70.00 C 0.00 0.00 0.00 7.27 +0.29 56 0 222 0
29APR26 72.50 C 6.60 6.60 6.60 6.15 +0.24 56 1 390 0
29APR26 75.00 C 5.69 5.69 5.60 5.22 +0.21 56 4 368 0
29APR26 77.50 C 0.00 0.00 0.00 4.43 +0.17 57 0 657 0
29APR26 80.00 C 4.06 4.06 4.06 3.74 +0.14 57 20 4,659 +20
29APR26 82.50 C 0.00 0.00 0.00 3.09 +0.07 57 0 637 0
29APR26 85.00 C 3.38 3.38 3.38 2.54 +0.05 57 15 543 +15
29APR26 87.50 C 2.90 2.90 2.80 2.08 +0.04 57 31 558 +31
29APR26 90.00 C 0.00 0.00 0.00 1.69 +0.03 57 0 498 0
29APR26 92.50 C 0.00 0.00 0.00 1.37 +0.02 57 0 207 0
29APR26 95.00 C 0.00 0.00 0.00 1.11 +0.02 57 0 92 0
29APR26 97.50 C 0.00 0.00 0.00 0.89 +0.01 57 0 494 0
29APR26 100.00 C 0.00 0.00 0.00 0.72 +0.01 57 0 619 0
29APR26 102.50 C 1.30 1.30 1.30 0.57 0.00 57 5 81 +5
29APR26 105.00 C 0.00 0.00 0.00 0.46 +0.01 57 0 81 0
29APR26 107.50 C 0.00 0.00 0.00 0.36 0.00 57 0 1 0
29APR26 110.00 C 0.77 0.77 0.76 0.29 0.00 57 37 88 +37
29APR26 112.50 C 0.00 0.00 0.00 0.23 0.00 57 0 50 0
29APR26 115.00 C 0.71 0.71 0.71 0.18 0.00 57 15 206 +15
29APR26 117.50 C 0.00 0.00 0.00 0.14 0.00 57 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.11 0.00 57 0 21 0
29APR26 122.50 C 0.00 0.00 0.00 0.09 0.00 57 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.07 0.00 57 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.06 0.00 57 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 0.05 0.00 58 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.04 0.00 58 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.03 0.00 57 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.02 0.00 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 62 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 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 24.16 +0.45 59 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 23.47 +1.17 62 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 22.14 -0.14 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.18 +0.53 56 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.12 +0.30 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.68 +1.06 60 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 14.67 +0.65 58 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.10 +0.69 58 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.44 +0.45 57 0 230 0
28MAY26 67.50 C 11.50 11.50 10.41 10.08 +0.39 57 2 160 0
28MAY26 70.00 C 9.34 9.34 9.34 8.88 +0.36 57 15 152 +15
28MAY26 72.50 C 8.18 8.24 8.18 7.82 +0.32 57 30 621 +30
28MAY26 75.00 C 0.00 0.00 0.00 6.88 +0.28 58 0 101 0
28MAY26 77.50 C 0.00 0.00 0.00 6.05 +0.24 58 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 5.35 +0.23 59 0 178 0
28MAY26 82.50 C 0.00 0.00 0.00 4.65 +0.14 59 0 574 0
28MAY26 85.00 C 0.00 0.00 0.00 4.02 +0.13 59 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 3.46 +0.11 59 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 2.98 +0.10 59 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 2.55 +0.08 59 0 0 0
28MAY26 95.00 C 2.70 2.70 2.70 2.19 +0.08 59 22 74 +22
29JUN26 48.00 C 0.00 0.00 0.00 24.47 +0.70 54 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 24.03 +0.66 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 22.89 +0.61 56 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 21.02 +0.85 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.12 +0.67 57 0 60 0
29JUN26 57.50 C 0.00 0.00 0.00 16.94 +0.35 53 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 15.26 +0.24 53 0 42 0
29JUN26 62.50 C 0.00 0.00 0.00 13.77 +0.22 54 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 12.39 +0.19 54 0 31 0
29JUN26 67.50 C 0.00 0.00 0.00 11.40 +0.41 57 0 420 0
29JUN26 70.00 C 0.00 0.00 0.00 10.19 +0.38 57 0 187 0
29JUN26 72.50 C 0.00 0.00 0.00 9.13 +0.36 57 0 381 0
29JUN26 75.00 C 0.00 0.00 0.00 8.18 +0.28 57 0 658 0
29JUN26 77.50 C 0.00 0.00 0.00 7.33 +0.24 57 0 306 0
29JUN26 80.00 C 0.00 0.00 0.00 6.58 +0.19 58 0 2,298 0
29JUN26 82.50 C 0.00 0.00 0.00 5.90 +0.16 58 0 362 0
29JUN26 85.00 C 5.63 5.63 5.54 5.22 +0.06 58 6 573 +1
29JUN26 87.50 C 0.00 0.00 0.00 4.62 +0.05 58 0 405 0
29JUN26 90.00 C 0.00 0.00 0.00 4.07 +0.03 58 0 2,274 0
29JUN26 92.50 C 0.00 0.00 0.00 3.59 +0.03 58 0 415 0
29JUN26 95.00 C 0.00 0.00 0.00 3.17 +0.03 58 0 227 0
29JUN26 97.50 C 0.00 0.00 0.00 2.79 +0.02 58 0 3,380 0
29JUN26 100.00 C 0.00 0.00 0.00 2.45 +0.01 58 0 511 0
29JUN26 102.50 C 0.00 0.00 0.00 2.15 +0.01 58 0 241 0
29JUN26 105.00 C 2.52 2.52 2.52 1.89 0.00 58 1 497 -1
29JUN26 107.50 C 0.00 0.00 0.00 1.66 0.00 58 0 280 0
29JUN26 110.00 C 0.00 0.00 0.00 1.45 0.00 57 0 145 0
29JUN26 112.50 C 0.00 0.00 0.00 1.28 +0.04 58 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 1.12 +0.03 58 0 216 0
29JUN26 117.50 C 0.00 0.00 0.00 0.98 +0.03 57 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.86 +0.02 57 0 228 0
29JUN26 122.50 C 0.00 0.00 0.00 0.73 0.00 57 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.66 +0.02 57 0 51 0
29JUN26 127.50 C 0.00 0.00 0.00 0.56 0.00 57 0 35 0
29JUN26 130.00 C 1.06 1.06 1.06 0.50 0.00 57 4 366 -4
29JUN26 132.50 C 1.13 1.13 1.13 0.43 0.00 57 50 53 +35
29JUN26 135.00 C 0.00 0.00 0.00 0.37 -0.01 57 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.33 0.00 57 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.30 +0.01 57 0 254 0
29JUN26 142.50 C 0.00 0.00 0.00 0.26 0.00 57 0 0 0
29JUN26 145.00 C 0.82 0.82 0.82 0.23 0.00 57 10 10 +10
29JUN26 147.50 C 0.00 0.00 0.00 0.20 0.00 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.17 -0.01 57 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 0.15 -0.01 57 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.13 -0.01 57 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.12 0.00 58 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.10 -0.01 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.09 -0.01 57 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 0.00 57 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.07 0.00 57 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 0.06 0.00 57 0 80 0
29SEP26 48.00 C 0.00 0.00 0.00 26.75 +1.12 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.88 +0.85 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.25 +0.23 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.38 +0.75 59 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 21.86 +1.03 60 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 20.12 +0.87 58 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 18.71 +0.43 59 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 17.21 +0.79 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.61 +0.14 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.79 +0.48 58 0 700 0
29SEP26 70.00 C 0.00 0.00 0.00 13.64 +0.41 58 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 12.58 +0.40 58 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 11.66 +0.38 58 0 3,954 0
29SEP26 77.50 C 0.00 0.00 0.00 10.80 +0.36 58 0 1,367 0
29SEP26 80.00 C 0.00 0.00 0.00 10.02 +0.33 59 0 4,599 0
29SEP26 82.50 C 0.00 0.00 0.00 9.29 +0.30 59 0 930 0
29SEP26 85.00 C 9.66 9.66 9.66 8.64 +0.23 59 20 891 0
29SEP26 87.50 C 0.00 0.00 0.00 7.97 +0.17 59 0 85 0
29SEP26 90.00 C 0.00 0.00 0.00 7.34 +0.16 59 0 371 0
29SEP26 92.50 C 0.00 0.00 0.00 6.76 +0.15 59 0 140 0
29SEP26 95.00 C 0.00 0.00 0.00 6.22 +0.14 59 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 5.73 +0.13 59 0 1,552 0
29SEP26 100.00 C 0.00 0.00 0.00 5.28 +0.13 59 0 3,640 0
29SEP26 102.50 C 0.00 0.00 0.00 4.86 +0.12 59 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 4.47 +0.10 59 0 8 0
29SEP26 107.50 C 0.00 0.00 0.00 4.12 +0.10 59 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 3.79 +0.09 59 0 180 0
29SEP26 112.50 C 0.00 0.00 0.00 3.49 +0.09 59 0 302 0
29SEP26 115.00 C 0.00 0.00 0.00 3.21 +0.08 59 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 2.96 +0.16 59 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 2.73 +0.15 59 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 2.51 +0.13 59 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.31 +0.12 59 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 2.13 +0.11 58 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 1.91 +0.05 58 0 227 0
30DEC26 48.00 C 0.00 0.00 0.00 28.49 +0.66 61 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.83 +0.81 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.20 +0.74 61 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 25.35 +0.66 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.90 +0.65 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.47 +0.76 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 21.01 +0.49 59 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 19.85 +0.59 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.47 +0.57 58 0 700 0
30DEC26 67.50 C 0.00 0.00 0.00 17.56 +0.67 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 16.34 +0.41 59 0 2,022 0
30DEC26 72.50 C 0.00 0.00 0.00 15.38 +0.47 59 0 416 0
30DEC26 75.00 C 0.00 0.00 0.00 14.48 +0.47 59 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 13.62 +0.44 59 0 2 0
30DEC26 80.00 C 0.00 0.00 0.00 12.82 +0.42 59 0 80 0
30DEC26 82.50 C 0.00 0.00 0.00 12.08 +0.40 59 0 1 0
30DEC26 85.00 C 12.00 12.00 12.00 11.38 +0.38 59 2 32 0
30DEC26 87.50 C 0.00 0.00 0.00 10.74 +0.36 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 10.13 +0.34 60 0 40 0
30DEC26 92.50 C 0.00 0.00 0.00 9.52 +0.27 60 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 8.94 +0.25 60 0 35 0
30DEC26 97.50 C 0.00 0.00 0.00 8.40 +0.25 60 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 7.89 +0.24 59 0 19 0
30DEC26 102.50 C 0.00 0.00 0.00 7.41 +0.23 59 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 6.96 +0.21 59 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 6.54 +0.20 59 0 50 0
TOTAL CALL 4,635 134,837 +447
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 268 0 312 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 255 0 41 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 223 0 211 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 191 0 781 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 161 0 905 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 132 0 1,845 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 103 0 2,435 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 -0.04 75 0 3,625 0
26FEB26 67.50 P 0.06 0.09 0.06 0.04 -0.23 58 33 3,665 +1
26FEB26 70.00 P 0.20 0.49 0.20 0.41 -0.60 57 205 8,263 -27
26FEB26 72.50 P 0.85 1.65 0.83 1.78 -0.72 61 648 3,215 +86
26FEB26 75.00 P 2.60 4.15 2.60 4.05 -0.58 81 35 2,430 +9
26FEB26 77.50 P 4.83 6.30 4.83 6.59 -0.40 122 24 4,609 -24
26FEB26 80.00 P 6.98 6.98 6.98 8.90 -0.57 0 50 1,723 -941
26FEB26 82.50 P 0.00 0.00 0.00 11.68 -0.17 201 0 1,051 -30
26FEB26 85.00 P 13.10 13.23 13.10 14.07 -0.71 207 35 233 -99
26FEB26 87.50 P 0.00 0.00 0.00 16.87 -0.13 290 0 435 -303
26FEB26 90.00 P 0.00 0.00 0.00 19.07 -0.38 257 0 0 -44
26FEB26 92.50 P 0.00 0.00 0.00 22.04 -0.43 372 0 0 -36
26FEB26 95.00 P 23.30 23.30 23.30 24.62 +0.12 411 1 48 -25
26FEB26 97.50 P 0.00 0.00 0.00 26.57 -0.93 325 0 15 -27
26FEB26 100.00 P 0.00 0.00 0.00 29.07 -0.38 346 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 31.57 -0.28 365 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 34.07 -0.31 385 0 0 0
26FEB26 107.50 P 0.00 0.00 0.00 36.57 -0.58 404 0 15 0
26FEB26 110.00 P 0.00 0.00 0.00 39.78 +0.43 578 0 15 0
26FEB26 112.50 P 0.00 0.00 0.00 41.57 -0.28 441 0 30 0
26FEB26 115.00 P 0.00 0.00 0.00 44.07 -1.38 458 0 30 0
26FEB26 117.50 P 0.00 0.00 0.00 46.57 -1.24 474 0 60 0
26FEB26 120.00 P 0.00 0.00 0.00 48.90 -0.45 0 0 15 0
26FEB26 122.50 P 0.00 0.00 0.00 51.57 -0.28 505 0 0 0
26FEB26 125.00 P 0.00 0.00 0.00 54.07 -0.32 520 0 0 0
26FEB26 127.50 P 0.00 0.00 0.00 56.40 -1.00 0 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 59.78 +0.43 731 0 0 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 70 0 250 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 61 0 152 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
30MAR26 45.00 P 0.00 0.00 0.00 0.02 0.00 61 0 200 0
30MAR26 46.00 P 0.00 0.00 0.00 0.03 0.00 61 0 153 0
30MAR26 47.00 P 0.00 0.00 0.00 0.04 0.00 60 0 140 0
30MAR26 48.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 131 0
30MAR26 49.00 P 0.21 0.21 0.21 0.07 -0.01 59 50 292 +50
30MAR26 50.00 P 0.00 0.00 0.00 0.09 -0.02 59 0 1,577 0
30MAR26 52.50 P 0.00 0.00 0.00 0.20 -0.01 59 0 1,907 0
30MAR26 55.00 P 0.00 0.00 0.00 0.37 -0.02 59 0 1,008 0
30MAR26 57.50 P 0.59 0.61 0.59 0.64 -0.06 59 75 1,536 -75
30MAR26 60.00 P 0.88 1.07 0.88 1.06 -0.07 59 143 2,474 -14
30MAR26 62.50 P 1.25 1.60 1.25 1.60 -0.14 59 433 1,674 -253
30MAR26 65.00 P 2.08 2.35 2.08 2.35 -0.18 59 56 2,187 +56
30MAR26 67.50 P 2.55 3.13 2.55 3.24 -0.29 58 100 980 +89
30MAR26 70.00 P 4.25 4.40 3.96 4.40 -0.33 59 157 14,990 +112
30MAR26 72.50 P 4.70 5.45 4.70 5.84 -0.31 60 354 1,817 +165
30MAR26 75.00 P 6.35 7.01 6.35 7.43 -0.33 61 111 7,866 +12
30MAR26 77.50 P 0.00 0.00 0.00 9.23 -0.31 62 0 1,970 0
30MAR26 80.00 P 10.00 10.00 10.00 10.61 -0.87 56 1 3,462 +1
30MAR26 82.50 P 0.00 0.00 0.00 12.80 -0.75 59 0 1,195 0
30MAR26 85.00 P 14.50 14.50 14.44 15.25 +0.02 64 10 774 +10
30MAR26 87.50 P 0.00 0.00 0.00 17.61 -0.37 69 0 845 0
30MAR26 90.00 P 0.00 0.00 0.00 19.74 -0.63 67 0 1,207 0
30MAR26 92.50 P 0.00 0.00 0.00 22.16 -0.63 71 0 80 0
30MAR26 95.00 P 0.00 0.00 0.00 24.76 -0.22 78 0 129 0
30MAR26 97.50 P 0.00 0.00 0.00 27.07 -0.43 78 0 15 0
30MAR26 100.00 P 0.00 0.00 0.00 29.78 -0.08 87 0 61 0
30MAR26 102.50 P 0.00 0.00 0.00 32.28 -0.24 92 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 34.48 -0.49 88 0 174 0
30MAR26 107.50 P 0.00 0.00 0.00 37.29 -0.11 101 0 31 0
30MAR26 110.00 P 0.00 0.00 0.00 39.82 +0.47 106 0 68 0
30MAR26 112.50 P 0.00 0.00 0.00 41.57 -1.02 84 0 43 0
30MAR26 115.00 P 0.00 0.00 0.00 44.07 -1.38 87 0 195 0
30MAR26 117.50 P 0.00 0.00 0.00 46.57 -1.24 90 0 71 0
30MAR26 120.00 P 0.00 0.00 0.00 49.07 -1.13 93 0 115 0
30MAR26 122.50 P 0.00 0.00 0.00 51.57 -0.41 96 0 121 0
30MAR26 125.00 P 0.00 0.00 0.00 54.07 -0.84 99 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 56.57 -0.83 102 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 59.78 +0.43 132 0 97 0
30MAR26 132.50 P 0.00 0.00 0.00 61.57 -0.36 107 0 30 0
30MAR26 135.00 P 0.00 0.00 0.00 64.07 -0.28 110 0 30 0
30MAR26 137.50 P 0.00 0.00 0.00 66.57 -0.28 112 0 30 0
30MAR26 140.00 P 0.00 0.00 0.00 69.07 -0.33 115 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.27 -0.03 57 0 385 0
29APR26 49.00 P 0.00 0.00 0.00 0.34 -0.04 57 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.42 -0.04 57 0 284 0
29APR26 52.50 P 0.70 0.70 0.70 0.68 -0.06 57 15 180 +15
29APR26 55.00 P 0.96 1.06 0.96 1.04 -0.08 57 110 626 +60
29APR26 57.50 P 1.29 1.47 1.28 1.52 -0.12 57 75 794 +16
29APR26 60.00 P 1.99 1.99 1.90 2.12 -0.16 57 35 941 +35
29APR26 62.50 P 2.38 2.70 2.38 2.82 -0.22 57 20 556 +15
29APR26 65.00 P 3.37 3.44 3.37 3.69 -0.30 56 23 1,960 +23
29APR26 67.50 P 4.51 4.51 4.42 4.75 -0.36 57 19 987 0
29APR26 70.00 P 0.00 0.00 0.00 6.00 -0.40 57 0 7,829 0
29APR26 72.50 P 0.00 0.00 0.00 7.41 -0.44 57 0 255 0
29APR26 75.00 P 8.36 8.36 8.36 8.99 -0.43 58 15 59 +13
29APR26 77.50 P 0.00 0.00 0.00 10.13 -0.97 54 0 181 0
29APR26 80.00 P 0.00 0.00 0.00 12.23 -0.72 57 0 397 0
29APR26 82.50 P 0.00 0.00 0.00 13.92 -0.97 55 0 197 0
29APR26 85.00 P 0.00 0.00 0.00 16.46 -0.46 61 0 143 0
29APR26 87.50 P 0.00 0.00 0.00 18.64 -0.41 63 0 91 0
29APR26 90.00 P 0.00 0.00 0.00 19.96 -1.28 53 0 48 0
29APR26 92.50 P 0.00 0.00 0.00 22.78 -0.42 61 0 137 0
29APR26 95.00 P 0.00 0.00 0.00 25.40 -0.28 67 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.78 -0.21 69 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 29.88 -0.62 67 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.58 -0.51 73 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 34.59 -0.57 68 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 37.29 -0.78 75 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 39.95 -0.08 81 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 41.57 -1.31 64 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 44.54 -0.91 79 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 47.22 -0.59 85 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 49.07 -1.13 71 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 51.97 -0.58 85 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 54.17 -0.74 79 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 56.77 -0.63 84 0 62 0
29APR26 130.00 P 0.00 0.00 0.00 59.78 -0.16 98 0 62 0
29APR26 132.50 P 0.00 0.00 0.00 61.65 -0.52 85 0 91 0
29APR26 135.00 P 0.00 0.00 0.00 64.07 -0.88 84 0 16 0
29APR26 137.50 P 0.00 0.00 0.00 66.62 -0.52 88 0 16 0
29APR26 140.00 P 0.00 0.00 0.00 69.17 -0.53 92 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 71.72 -0.53 95 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 74.48 -0.34 105 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 76.40 -1.34 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 79.00 -0.72 91 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 81.67 -0.55 101 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 84.15 -1.03 102 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 87.03 -0.68 115 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 89.28 -0.43 110 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 92.08 +0.23 120 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 93.90 -0.45 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 96.74 -1.00 114 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 99.01 -1.22 105 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.69 -0.05 58 0 50 0
28MAY26 49.00 P 0.86 0.86 0.86 0.82 -0.04 58 15 15 +15
28MAY26 50.00 P 0.97 0.97 0.97 0.94 -0.06 58 30 291 +30
28MAY26 52.50 P 1.28 1.28 1.28 1.36 -0.06 59 15 21 +15
28MAY26 55.00 P 0.00 0.00 0.00 1.89 -0.08 59 0 7 0
28MAY26 57.50 P 0.00 0.00 0.00 2.50 -0.14 58 0 231 0
28MAY26 60.00 P 2.86 2.86 2.86 3.20 -0.16 58 20 129 -20
28MAY26 62.50 P 3.76 3.76 3.76 4.04 -0.24 58 15 405 +15
28MAY26 65.00 P 0.00 0.00 0.00 5.04 -0.30 58 0 115 0
28MAY26 67.50 P 0.00 0.00 0.00 6.18 -0.31 58 0 155 0
28MAY26 70.00 P 0.00 0.00 0.00 7.48 -0.33 58 0 0 0
28MAY26 72.50 P 8.60 8.60 8.40 8.92 -0.36 58 3 265 0
28MAY26 75.00 P 9.88 9.88 9.88 10.45 -0.43 59 10 10 +10
28MAY26 77.50 P 0.00 0.00 0.00 12.11 -0.47 59 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 13.75 -0.58 59 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 15.90 -0.32 61 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 17.81 -0.11 62 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 19.75 -0.45 62 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.91 -0.38 63 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.95 -0.52 63 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.24 -0.44 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 1.12 -0.09 58 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 1.29 -0.09 58 0 24 0
29JUN26 50.00 P 0.00 0.00 0.00 1.46 -0.10 58 0 181 0
29JUN26 52.50 P 0.00 0.00 0.00 1.99 -0.12 58 0 298 0
29JUN26 55.00 P 2.55 2.58 2.55 2.60 -0.13 58 122 636 +122
29JUN26 57.50 P 3.20 3.30 3.20 3.30 -0.15 58 3 526 +1
29JUN26 60.00 P 3.86 3.86 3.86 4.06 -0.21 57 20 1,458 +20
29JUN26 62.50 P 4.80 4.80 4.80 4.97 -0.25 57 2 191 0
29JUN26 65.00 P 0.00 0.00 0.00 6.06 -0.25 57 0 5,789 0
29JUN26 67.50 P 0.00 0.00 0.00 7.23 -0.28 57 0 2,453 0
29JUN26 70.00 P 0.00 0.00 0.00 8.53 -0.46 57 0 2,273 0
29JUN26 72.50 P 0.00 0.00 0.00 9.97 -0.51 57 0 3,138 0
29JUN26 75.00 P 0.00 0.00 0.00 11.52 -0.54 58 0 6,136 0
29JUN26 77.50 P 0.00 0.00 0.00 13.17 -0.48 58 0 1,310 0
29JUN26 80.00 P 0.00 0.00 0.00 14.93 -0.50 58 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 16.95 -0.16 60 0 741 0
29JUN26 85.00 P 0.00 0.00 0.00 18.34 -0.55 57 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 20.80 -0.18 61 0 79 0
29JUN26 90.00 P 0.00 0.00 0.00 22.57 -0.71 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 24.90 -0.44 62 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 26.71 -0.82 60 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 28.34 -1.39 56 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.12 -0.85 61 0 10 0
29JUN26 102.50 P 0.00 0.00 0.00 33.32 -0.95 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.55 -0.70 62 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.26 -0.69 66 0 101 0
29JUN26 110.00 P 0.00 0.00 0.00 40.76 -0.28 68 0 101 0
29JUN26 112.50 P 0.00 0.00 0.00 42.22 -1.18 60 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 45.00 -0.45 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 47.30 -0.96 65 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.07 -0.42 70 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 52.04 -0.71 65 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 54.69 -0.83 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.77 -0.63 64 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 59.78 -0.16 74 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 62.24 -0.48 75 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 64.27 -0.73 69 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 66.72 -0.96 70 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 69.18 -0.71 70 0 341 0
29JUN26 142.50 P 0.00 0.00 0.00 71.72 -0.99 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 74.48 -0.39 79 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 76.73 -1.01 75 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 79.23 -0.94 77 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 81.67 -1.03 77 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 84.22 -0.97 79 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 87.03 -0.68 87 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 89.28 -0.96 83 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 92.08 -0.66 90 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 93.97 -1.27 77 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 96.74 -1.00 86 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 99.06 -1.17 83 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 2.64 -0.06 59 0 59 0
29SEP26 49.00 P 0.00 0.00 0.00 2.88 -0.07 59 0 241 0
29SEP26 50.00 P 0.00 0.00 0.00 3.15 -0.09 59 0 214 0
29SEP26 52.50 P 0.00 0.00 0.00 3.86 -0.14 58 0 133 0
29SEP26 55.00 P 0.00 0.00 0.00 4.60 -0.17 58 0 43 0
29SEP26 57.50 P 0.00 0.00 0.00 5.56 -0.08 58 0 413 0
29SEP26 60.00 P 0.00 0.00 0.00 6.48 -0.24 58 0 10,056 0
29SEP26 62.50 P 0.00 0.00 0.00 7.54 -0.28 57 0 493 0
29SEP26 65.00 P 0.00 0.00 0.00 8.77 -0.25 58 0 7,887 0
29SEP26 67.50 P 9.33 9.33 9.33 10.05 -0.26 58 10 600 +10
29SEP26 70.00 P 0.00 0.00 0.00 11.42 -0.29 58 0 1,778 0
29SEP26 72.50 P 0.00 0.00 0.00 12.88 -0.32 58 0 2,776 0
29SEP26 75.00 P 13.60 13.60 13.60 14.44 -0.39 58 2 1,187 -2
29SEP26 77.50 P 15.62 15.76 15.62 16.09 -0.41 59 3 1,128 -3
29SEP26 80.00 P 0.00 0.00 0.00 17.80 -0.43 59 0 1,577 0
29SEP26 82.50 P 0.00 0.00 0.00 19.82 +0.01 60 0 864 0
29SEP26 85.00 P 0.00 0.00 0.00 21.45 -0.56 60 0 1,341 0
29SEP26 87.50 P 0.00 0.00 0.00 23.19 -0.68 59 0 280 0
29SEP26 90.00 P 23.95 23.95 23.95 25.02 -0.46 59 4 262 0
29SEP26 92.50 P 0.00 0.00 0.00 27.04 -0.72 60 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 29.25 -0.66 61 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 31.67 -0.22 63 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 33.28 -0.40 61 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 35.34 -0.57 61 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.79 -0.67 63 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 39.72 -0.48 61 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 42.20 -0.68 63 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 44.14 -0.90 62 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 46.35 -0.90 62 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 48.64 -0.87 62 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 50.89 -0.81 62 0 62 0
29SEP26 122.50 P 0.00 0.00 0.00 53.35 -0.69 63 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 55.55 -0.63 63 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 57.88 -0.73 63 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 60.27 -0.54 64 0 16 0
30DEC26 48.00 P 3.99 3.99 3.99 4.06 -0.04 59 3 3 0
30DEC26 49.00 P 0.00 0.00 0.00 4.37 -0.05 59 0 8 0
30DEC26 50.00 P 0.00 0.00 0.00 4.67 -0.07 59 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 5.48 -0.17 59 0 170 0
30DEC26 55.00 P 0.00 0.00 0.00 6.34 -0.23 58 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 7.41 +0.03 59 0 90 0
30DEC26 60.00 P 0.00 0.00 0.00 8.31 -0.32 57 0 576 0
30DEC26 62.50 P 0.00 0.00 0.00 9.50 -0.32 57 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 10.80 -0.09 58 0 1,272 0
30DEC26 67.50 P 0.00 0.00 0.00 12.06 -0.13 57 0 2,700 0
30DEC26 70.00 P 0.00 0.00 0.00 13.60 -0.03 58 0 2,478 0
30DEC26 72.50 P 0.00 0.00 0.00 15.09 -0.19 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 16.55 -0.43 58 0 509 0
30DEC26 77.50 P 0.00 0.00 0.00 18.17 -0.46 58 0 90 0
30DEC26 80.00 P 0.00 0.00 0.00 19.86 -0.48 58 0 36 0
30DEC26 82.50 P 0.00 0.00 0.00 21.56 -0.39 58 0 12 0
30DEC26 85.00 P 22.95 22.95 22.95 23.70 -0.03 60 7 22 +7
30DEC26 87.50 P 0.00 0.00 0.00 25.48 -0.23 60 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.21 -0.35 59 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 29.01 -0.26 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.07 -0.25 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.78 -0.79 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.90 -0.58 59 0 27 0
30DEC26 102.50 P 0.00 0.00 0.00 37.05 -0.65 60 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.01 -0.78 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.10 -0.79 59 0 0 0
TOTAL PUT 3,117 195,850 -910
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$ 13.34
26FEB26 9.25 C 0.00 0.00 0.00 4.09 -0.20 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 3.84 -0.20 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 3.59 -0.20 0 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 3.41 -0.13 372 0 2 0
26FEB26 10.50 C 0.00 0.00 0.00 2.91 -0.13 321 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 2.41 -0.13 271 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 1.84 -0.20 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 1.34 -0.25 0 0 0 0
26FEB26 12.50 C 1.06 1.06 0.93 0.84 -0.20 0 190 139 -190
26FEB26 13.00 C 0.46 0.46 0.46 0.37 -0.20 49 13 81 +13
26FEB26 13.50 C 0.08 0.08 0.06 0.07 -0.14 48 151 458 +113
26FEB26 14.00 C 0.06 0.06 0.02 0.01 -0.04 58 135 448 -135
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 959 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 118 0 617 0
26FEB26 15.50 C 0.01 0.01 0.01 0.01 0.00 145 10 442 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 170 0 462 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 194 0 192 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 216 0 588 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 238 0 217 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 259 0 441 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 278 0 466 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 298 0 309 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 316 0 157 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 334 0 296 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 368 0 241 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 399 0 221 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 429 0 396 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 458 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 484 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 510 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 8.74 -0.21 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 8.64 -0.21 0 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 8.55 -0.20 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 8.54 -0.11 197 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.44 -0.11 194 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.15 -0.21 165 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 7.91 -0.14 162 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.65 -0.16 149 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.41 -0.15 147 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.15 -0.16 135 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 6.86 -0.20 91 0 30 0
30MAR26 6.75 C 0.00 0.00 0.00 6.61 -0.20 84 0 15 0
30MAR26 7.00 C 0.00 0.00 0.00 6.40 -0.16 116 0 30 0
30MAR26 7.25 C 0.00 0.00 0.00 6.13 -0.18 99 0 15 0
30MAR26 7.50 C 0.00 0.00 0.00 5.90 -0.16 104 0 45 0
30MAR26 7.75 C 0.00 0.00 0.00 5.59 -0.22 0 0 15 0
30MAR26 8.00 C 0.00 0.00 0.00 5.44 -0.12 107 0 127 0
30MAR26 8.25 C 0.00 0.00 0.00 5.16 -0.15 92 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 4.94 -0.12 96 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 4.66 -0.15 82 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 4.40 -0.16 74 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 4.15 -0.22 69 0 13 0
30MAR26 9.50 C 0.00 0.00 0.00 3.87 -0.26 49 0 38 0
30MAR26 9.75 C 0.00 0.00 0.00 3.66 -0.16 63 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 3.41 -0.22 59 0 8 0
30MAR26 10.50 C 0.00 0.00 0.00 2.91 -0.18 50 0 46 0
30MAR26 11.00 C 0.00 0.00 0.00 2.44 -0.27 48 0 32 0
30MAR26 11.50 C 0.00 0.00 0.00 2.02 -0.23 49 0 215 0
30MAR26 12.00 C 0.00 0.00 0.00 1.54 -0.23 41 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 1.25 -0.12 47 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.92 -0.17 45 0 65 0
30MAR26 13.50 C 0.78 0.78 0.76 0.69 -0.13 46 90 385 +90
30MAR26 14.00 C 0.56 0.56 0.53 0.48 -0.12 45 32 446 +32
30MAR26 14.50 C 0.43 0.43 0.43 0.34 -0.10 46 15 329 0
30MAR26 15.00 C 0.00 0.00 0.00 0.23 -0.09 46 0 216 0
30MAR26 15.50 C 0.00 0.00 0.00 0.15 -0.07 46 0 751 0
30MAR26 16.00 C 0.16 0.16 0.16 0.10 -0.05 46 2 1,231 0
30MAR26 16.50 C 0.12 0.12 0.12 0.06 -0.04 46 30 265 0
30MAR26 17.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 481 0
30MAR26 17.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 428 0
30MAR26 18.00 C 0.05 0.05 0.05 0.02 -0.01 49 220 289 +133
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 219 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 78 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 42 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 362 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 102 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 150 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 22 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 92 0 70 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 7 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 55 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 200 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 106 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 111 0 542 0
29APR26 9.50 C 4.22 4.22 4.22 3.88 -0.25 0 1 1 +1
29APR26 9.75 C 0.00 0.00 0.00 3.66 -0.18 40 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.45 -0.22 46 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.95 -0.20 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.53 -0.18 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.13 -0.19 42 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.86 -0.11 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.47 -0.17 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.22 -0.14 46 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.98 -0.15 46 0 15 0
29APR26 14.00 C 0.00 0.00 0.00 0.79 -0.14 46 0 16 0
29APR26 14.50 C 0.00 0.00 0.00 0.63 -0.12 47 0 59 0
29APR26 15.00 C 0.00 0.00 0.00 0.50 -0.10 47 0 43 0
29APR26 15.50 C 0.00 0.00 0.00 0.38 -0.09 47 0 64 0
29APR26 16.00 C 0.00 0.00 0.00 0.29 -0.08 47 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.22 -0.06 47 0 58 0
29APR26 17.00 C 0.00 0.00 0.00 0.16 -0.06 47 0 127 0
29APR26 17.50 C 0.00 0.00 0.00 0.12 -0.04 47 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 26 0
29APR26 18.50 C 0.00 0.00 0.00 0.07 -0.03 48 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.00 -0.24 48 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.76 -0.22 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.45 -0.29 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.04 -0.24 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.65 -0.20 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.36 -0.15 46 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.98 -0.20 44 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.69 -0.17 45 0 0 0
28MAY26 13.00 C 1.57 1.57 1.57 1.46 -0.15 46 35 52 +35
28MAY26 13.50 C 1.38 1.38 1.33 1.23 -0.15 47 30 30 +30
28MAY26 14.00 C 1.17 1.17 1.13 1.03 -0.15 47 30 430 +30
28MAY26 14.50 C 0.99 0.99 0.95 0.87 -0.13 48 30 47 +30
28MAY26 15.00 C 0.00 0.00 0.00 0.72 -0.13 48 0 80 0
28MAY26 15.50 C 0.68 0.68 0.68 0.59 -0.11 48 15 45 +15
28MAY26 16.00 C 0.00 0.00 0.00 0.48 -0.10 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.39 -0.09 48 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.31 -0.08 47 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.25 -0.07 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.20 -0.06 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.16 -0.05 47 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.13 -0.04 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 8.60 -0.19 77 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 8.54 -0.12 93 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 8.44 -0.11 91 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 8.15 -0.21 68 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 7.91 -0.16 70 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.65 -0.17 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.41 -0.17 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.15 -0.19 39 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.91 -0.20 52 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.66 -0.15 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.42 -0.20 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.19 -0.20 54 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 5.93 -0.23 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.69 -0.18 48 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.45 -0.18 47 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 5.23 -0.15 50 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 4.99 -0.16 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.76 -0.11 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.54 -0.17 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.31 -0.17 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.07 -0.26 46 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 3.87 -0.21 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.65 -0.18 46 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 3.26 -0.22 47 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 2.89 -0.15 47 0 10 0
29JUN26 11.50 C 0.00 0.00 0.00 2.56 -0.18 47 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.21 -0.16 46 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.92 -0.18 46 0 30 0
29JUN26 13.00 C 0.00 0.00 0.00 1.68 -0.23 47 0 13 0
29JUN26 13.50 C 0.00 0.00 0.00 1.46 -0.15 47 0 16 0
29JUN26 14.00 C 0.00 0.00 0.00 1.27 -0.13 48 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 1.10 -0.12 48 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.95 -0.12 48 0 193 0
29JUN26 15.50 C 0.00 0.00 0.00 0.80 -0.13 48 0 47 0
29JUN26 16.00 C 0.00 0.00 0.00 0.68 -0.12 48 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.57 -0.12 48 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.48 -0.11 48 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.41 -0.09 48 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.34 -0.08 48 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.28 -0.08 48 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.24 -0.06 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.20 -0.06 48 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.16 -0.06 47 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 36 0
29JUN26 22.00 C 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.02 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 15 0
29JUN26 26.00 C 0.07 0.07 0.07 0.02 -0.01 49 10 21 +10
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29SEP26 9.25 C 0.00 0.00 0.00 4.62 -0.16 51 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 4.41 -0.20 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.22 -0.19 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.02 -0.20 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.69 -0.18 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.37 -0.20 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.04 -0.19 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.79 -0.13 50 0 20 0
29SEP26 12.50 C 0.00 0.00 0.00 2.50 -0.16 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.27 -0.15 49 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 2.07 -0.16 50 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 1.88 -0.15 50 0 15 0
29SEP26 14.50 C 0.00 0.00 0.00 1.71 -0.14 50 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 1.55 -0.12 51 0 863 0
29SEP26 15.50 C 0.00 0.00 0.00 1.41 -0.12 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 1.27 -0.12 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 1.14 -0.13 51 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 1.02 -0.13 51 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.92 -0.12 51 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.82 -0.12 50 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.74 -0.11 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.66 -0.10 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.59 -0.10 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.53 -0.09 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.42 -0.08 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.34 -0.07 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 -0.06 50 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.22 -0.05 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 -0.05 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.14 -0.04 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.03 50 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.03 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.02 50 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.02 51 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 80 0
30DEC26 9.50 C 0.00 0.00 0.00 4.74 -0.14 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.59 -0.11 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.40 -0.13 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 4.07 -0.14 51 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 3.77 -0.14 51 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 3.49 -0.14 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.23 -0.13 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.98 -0.13 51 0 30 0
30DEC26 13.00 C 0.00 0.00 0.00 2.77 -0.13 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.56 -0.15 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.37 -0.14 51 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 2.20 -0.13 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 2.04 -0.12 52 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.89 -0.13 52 0 70 0
30DEC26 16.00 C 0.00 0.00 0.00 1.76 -0.11 52 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.62 -0.12 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.50 -0.13 52 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 1.38 -0.13 52 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.27 -0.12 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.17 -0.12 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.05 -0.14 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.99 -0.11 51 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.92 -0.07 52 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.78 -0.09 52 0 3 0
30DEC26 22.00 C 0.00 0.00 0.00 0.66 -0.09 51 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.56 -0.08 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.48 -0.07 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.41 -0.06 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.35 -0.05 51 0 0 0
TOTAL CALL 1,039 20,478 +207
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 323 0 54 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 302 0 39 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 281 0 15 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 261 0 35 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 222 0 18 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 185 0 16 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 147 0 190 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 111 0 151 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 74 0 312 0
26FEB26 13.00 P 0.03 0.03 0.03 0.03 -0.01 50 250 423 +227
26FEB26 13.50 P 0.17 0.17 0.17 0.23 +0.05 48 13 195 -7
26FEB26 14.00 P 0.48 0.61 0.48 0.66 +0.14 0 24 171 -5
26FEB26 14.50 P 0.00 0.00 0.00 1.16 +0.20 0 0 688 0
26FEB26 15.00 P 1.45 1.45 1.45 1.66 +0.19 0 220 260 -143
26FEB26 15.50 P 0.00 0.00 0.00 2.16 +0.14 0 0 165 -78
26FEB26 16.00 P 0.00 0.00 0.00 2.66 +0.13 0 0 570 0
26FEB26 16.50 P 3.17 3.17 3.17 3.17 +0.16 196 2 147 0
26FEB26 17.00 P 3.66 3.66 3.66 3.66 +0.17 0 2 33 -25
26FEB26 17.50 P 0.00 0.00 0.00 4.16 +0.20 0 0 0 -16
26FEB26 18.00 P 4.65 4.65 4.65 4.66 +0.20 0 63 37 -26
26FEB26 18.50 P 0.00 0.00 0.00 5.16 +0.17 0 0 17 0
26FEB26 19.00 P 0.00 0.00 0.00 5.66 +0.15 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 6.16 +0.15 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 6.66 +0.09 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 7.66 +0.15 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 8.66 +0.12 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 9.66 +0.16 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 10.66 +0.15 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 11.66 +0.20 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 12.66 +0.16 0 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 0.00 144 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 141 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 0.00 132 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 0.00 120 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 0.00 108 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 60 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 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 84 0 25 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 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 72 0 30 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 64 0 200 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 25 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 175 0
30MAR26 10.00 P 0.00 0.00 0.00 0.02 0.00 51 0 83 0
30MAR26 10.50 P 0.00 0.00 0.00 0.03 0.00 47 0 75 0
30MAR26 11.00 P 0.00 0.00 0.00 0.06 0.00 46 0 92 0
30MAR26 11.50 P 0.12 0.12 0.12 0.13 +0.01 47 45 133 +45
30MAR26 12.00 P 0.00 0.00 0.00 0.22 +0.01 46 0 250 0
30MAR26 12.50 P 0.00 0.00 0.00 0.36 +0.01 45 0 681 0
30MAR26 13.00 P 0.00 0.00 0.00 0.55 +0.02 45 0 332 0
30MAR26 13.50 P 0.71 0.77 0.71 0.80 +0.04 45 445 656 +430
30MAR26 14.00 P 1.12 1.12 1.12 1.12 +0.07 46 2 571 +2
30MAR26 14.50 P 0.00 0.00 0.00 1.50 +0.18 48 0 420 0
30MAR26 15.00 P 0.00 0.00 0.00 1.90 +0.11 50 0 245 0
30MAR26 15.50 P 0.00 0.00 0.00 2.26 +0.06 44 0 210 0
30MAR26 16.00 P 0.00 0.00 0.00 2.69 +0.04 40 0 110 0
30MAR26 16.50 P 0.00 0.00 0.00 3.24 +0.13 53 0 59 0
30MAR26 17.00 P 0.00 0.00 0.00 3.68 +0.19 47 0 48 0
30MAR26 17.50 P 0.00 0.00 0.00 4.16 +0.07 0 0 1 0
30MAR26 18.00 P 0.00 0.00 0.00 4.66 +0.19 0 0 120 0
30MAR26 18.50 P 0.00 0.00 0.00 5.16 +0.17 0 0 220 -12
30MAR26 19.00 P 0.00 0.00 0.00 5.68 +0.17 64 0 45 0
30MAR26 19.50 P 0.00 0.00 0.00 6.16 +0.15 0 0 38 0
30MAR26 20.00 P 0.00 0.00 0.00 6.66 +0.09 0 0 120 0
30MAR26 21.00 P 0.00 0.00 0.00 7.66 +0.15 0 0 98 0
30MAR26 22.00 P 0.00 0.00 0.00 8.66 +0.12 0 0 0 -1
30MAR26 23.00 P 0.00 0.00 0.00 9.66 +0.11 0 0 40 0
30MAR26 24.00 P 0.00 0.00 0.00 10.66 +0.15 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 11.66 +0.17 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 12.66 +0.16 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 13.66 +0.17 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 14.66 +0.12 0 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 15.66 +0.15 0 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 16.66 +0.15 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 17.66 +0.16 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 18.66 +0.16 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.05 0.00 47 0 82 0
29APR26 10.00 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.29 0.00 46 0 13 0
29APR26 12.00 P 0.00 0.00 0.00 0.43 0.00 46 0 6 0
29APR26 12.50 P 0.00 0.00 0.00 0.60 0.00 46 0 49 0
29APR26 13.00 P 0.00 0.00 0.00 0.82 +0.02 46 0 97 0
29APR26 13.50 P 0.00 0.00 0.00 1.11 +0.06 47 0 24 0
29APR26 14.00 P 0.00 0.00 0.00 1.40 +0.06 47 0 68 0
29APR26 14.50 P 0.00 0.00 0.00 1.77 +0.10 49 0 2 0
29APR26 15.00 P 0.00 0.00 0.00 2.14 +0.19 49 0 31 0
29APR26 15.50 P 0.00 0.00 0.00 2.50 +0.13 48 0 33 0
29APR26 16.00 P 0.00 0.00 0.00 2.93 +0.09 49 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 3.42 +0.15 54 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 3.88 +0.16 56 0 15 0
29APR26 17.50 P 0.00 0.00 0.00 4.27 +0.10 51 0 39 0
29APR26 18.00 P 0.00 0.00 0.00 4.73 +0.15 51 0 6 0
29APR26 18.50 P 0.00 0.00 0.00 5.21 +0.22 51 0 10 0
29APR26 19.00 P 0.00 0.00 0.00 5.75 +0.14 60 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.20 +0.12 56 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.66 +0.03 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.67 +0.13 58 0 10 0
29APR26 22.00 P 0.00 0.00 0.00 8.66 +0.09 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 9.66 +0.11 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 10.67 +0.15 72 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 11.66 +0.13 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 12.76 +0.26 98 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.09 0.00 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.12 0.00 48 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.22 0.00 47 0 3 0
28MAY26 11.00 P 0.00 0.00 0.00 0.32 0.00 47 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.45 0.00 47 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 0.61 -0.01 47 0 10 0
28MAY26 12.50 P 0.73 0.73 0.73 0.81 +0.01 47 60 75 +60
28MAY26 13.00 P 0.95 0.95 0.95 1.03 +0.02 46 60 60 +60
28MAY26 13.50 P 1.21 1.21 1.20 1.31 +0.04 47 69 69 +69
28MAY26 14.00 P 1.49 1.49 1.49 1.62 +0.06 48 60 60 +60
28MAY26 14.50 P 0.00 0.00 0.00 1.95 +0.06 48 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.32 +0.07 49 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.66 +0.05 48 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.11 +0.09 50 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 3.53 +0.10 51 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.99 +0.20 53 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 4.40 +0.10 52 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.88 +0.21 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.33 +0.20 54 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.79 +0.14 54 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.28 +0.17 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 74 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 65 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 46 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.01 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.01 48 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.20 -0.01 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 -0.01 48 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.34 -0.01 48 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.46 0.00 47 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.61 0.00 47 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.79 +0.01 47 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 1.01 +0.02 48 0 69 0
29JUN26 13.00 P 0.00 0.00 0.00 1.25 +0.02 48 0 2 0
29JUN26 13.50 P 0.00 0.00 0.00 1.52 +0.02 48 0 31 0
29JUN26 14.00 P 0.00 0.00 0.00 1.83 +0.04 48 0 1 0
29JUN26 14.50 P 0.00 0.00 0.00 2.16 +0.06 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.53 +0.08 50 0 23 0
29JUN26 15.50 P 0.00 0.00 0.00 2.90 +0.09 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.28 +0.09 50 0 10 0
29JUN26 16.50 P 0.00 0.00 0.00 3.70 +0.09 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.10 +0.12 51 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 4.53 +0.10 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.95 +0.14 51 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.41 +0.17 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.87 +0.09 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.35 +0.14 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.80 +0.12 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.75 +0.12 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.74 +0.15 58 0 6 0
29JUN26 23.00 P 0.00 0.00 0.00 9.70 +0.15 57 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.68 +0.16 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 11.66 +0.13 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.76 +0.21 74 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.66 +0.17 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.66 +0.12 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 15.66 +0.15 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 16.66 +0.15 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 17.67 +0.17 76 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 18.66 +0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 -0.01 50 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 0.00 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 -0.01 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.55 0.00 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.69 0.00 50 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.86 0.00 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.05 +0.01 50 0 13 0
29SEP26 12.00 P 0.00 0.00 0.00 1.27 +0.02 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.50 +0.02 50 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.76 +0.02 50 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 2.04 +0.04 50 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.34 +0.03 50 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 2.67 +0.05 51 0 12 0
29SEP26 15.00 P 0.00 0.00 0.00 3.01 +0.05 51 0 75 0
29SEP26 15.50 P 0.00 0.00 0.00 3.34 +0.04 51 0 1 0
29SEP26 16.00 P 3.69 3.69 3.69 3.72 +0.02 51 2 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.11 +0.04 51 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 4.50 +0.04 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.90 +0.06 52 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 5.34 +0.09 53 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 5.72 +0.03 52 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 6.17 +0.08 53 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 6.61 +0.09 53 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 7.07 +0.12 54 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 7.98 +0.11 55 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.90 +0.12 55 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.83 +0.10 55 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.80 +0.13 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.76 +0.16 57 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.76 +0.21 60 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.72 +0.21 59 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.70 +0.16 60 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.66 +0.14 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.66 +0.15 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.67 +0.17 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.66 +0.16 0 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 0.00 51 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 +0.01 51 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.81 -0.01 51 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 0.00 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.18 +0.01 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.39 +0.01 51 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.62 +0.02 51 0 68 0
30DEC26 12.50 P 0.00 0.00 0.00 1.87 +0.02 51 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.13 +0.01 50 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 2.42 +0.02 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 2.74 +0.04 51 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.05 +0.03 51 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 3.39 +0.04 51 0 110 0
30DEC26 15.50 P 0.00 0.00 0.00 3.74 +0.04 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.11 +0.06 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.48 +0.05 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.86 +0.06 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.26 +0.06 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.65 +0.06 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.06 +0.09 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.47 +0.09 53 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 6.90 +0.07 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.32 +0.17 53 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 8.19 +0.08 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.07 +0.08 54 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.98 +0.09 54 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.89 +0.09 54 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.83 +0.10 54 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.77 +0.10 53 0 10 0
TOTAL PUT 1,317 11,593 +640
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$ 16.59
26FEB26 11.00 C 0.00 0.00 0.00 5.59 +0.08 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 5.09 +0.08 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 4.59 +0.08 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 4.09 +0.08 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 3.59 +0.08 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 3.09 +0.08 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 2.59 +0.08 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 2.09 +0.07 0 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 1.59 +0.06 0 0 1 0
26FEB26 15.50 C 0.00 0.00 0.00 1.09 +0.06 0 0 16 0
26FEB26 16.00 C 0.00 0.00 0.00 0.59 +0.04 0 0 133 0
26FEB26 16.50 C 0.14 0.14 0.14 0.16 -0.02 31 8 234 0
26FEB26 17.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 277 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 318 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 232 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 144 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 129 0 88 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 149 0 36 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 168 0 16 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 205 0 30 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 239 0 30 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 270 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 300 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 328 0 10 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 355 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 380 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 404 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 7.61 +0.08 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 7.36 +0.08 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 7.11 +0.07 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.86 +0.07 0 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 6.62 +0.08 66 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 6.12 +0.08 58 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 5.62 +0.08 50 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 5.12 +0.06 40 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 4.62 +0.08 0 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 4.12 +0.08 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 3.62 +0.07 0 0 1 0
30MAR26 13.50 C 0.00 0.00 0.00 3.13 +0.08 30 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 2.64 +0.08 29 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 2.16 +0.07 28 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.65 +0.05 21 0 27 0
30MAR26 15.50 C 0.00 0.00 0.00 1.29 +0.02 28 0 60 0
30MAR26 16.00 C 0.00 0.00 0.00 0.90 -0.01 26 0 332 0
30MAR26 16.50 C 0.00 0.00 0.00 0.61 -0.03 27 0 507 0
30MAR26 17.00 C 0.34 0.47 0.34 0.40 -0.02 28 10 250 +1
30MAR26 17.50 C 0.00 0.00 0.00 0.25 -0.01 28 0 169 0
30MAR26 18.00 C 0.18 0.18 0.18 0.14 -0.02 28 2 234 +2
30MAR26 18.50 C 0.09 0.09 0.09 0.08 -0.01 28 1 48 +1
30MAR26 19.00 C 0.07 0.07 0.05 0.04 -0.01 28 14 66 -9
30MAR26 19.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 135 0
30MAR26 20.00 C 0.03 0.03 0.03 0.01 -0.01 29 5 37 +5
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 52 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
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 70 0 1 0
29APR26 11.00 C 0.00 0.00 0.00 5.69 +0.07 56 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.15 +0.03 35 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.70 +0.09 46 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.16 +0.04 31 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.66 +0.02 26 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.18 +0.07 28 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.71 +0.15 28 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.27 +0.14 28 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.85 +0.04 28 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.43 +0.05 26 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 1.11 -0.01 27 0 290 0
29APR26 16.50 C 0.00 0.00 0.00 0.84 0.00 27 0 221 0
29APR26 17.00 C 0.00 0.00 0.00 0.62 0.00 27 0 110 0
29APR26 17.50 C 0.00 0.00 0.00 0.45 +0.01 28 0 72 0
29APR26 18.00 C 0.35 0.35 0.35 0.33 +0.02 29 1 1 +1
29APR26 18.50 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 41 0
29APR26 19.50 C 0.00 0.00 0.00 0.10 +0.01 29 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.06 0.00 28 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.03 +0.01 30 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 0.00 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.70 +0.02 34 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.19 +0.07 26 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.71 -0.01 27 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 3.27 +0.02 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.77 -0.02 26 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.31 +0.02 24 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.90 -0.06 24 0 1 0
28MAY26 15.50 C 0.00 0.00 0.00 1.56 +0.05 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.25 -0.03 26 0 15 0
28MAY26 16.50 C 0.92 0.92 0.92 0.98 -0.01 26 15 75 +15
28MAY26 17.00 C 0.00 0.00 0.00 0.76 -0.01 26 0 30 0
28MAY26 17.50 C 0.00 0.00 0.00 0.59 0.00 27 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.45 +0.01 27 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.12 0.00 27 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.82 +0.28 59 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.19 +0.15 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.70 +0.08 29 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 5.25 +0.04 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.72 +0.04 27 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 4.28 -0.01 32 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.71 -0.10 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.27 +0.02 23 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.81 -0.02 23 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.41 -0.09 24 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.06 0.00 26 0 6 0
29JUN26 15.50 C 0.00 0.00 0.00 1.73 -0.01 26 0 215 0
29JUN26 16.00 C 0.00 0.00 0.00 1.43 +0.01 26 0 201 0
29JUN26 16.50 C 0.00 0.00 0.00 1.16 +0.02 26 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.94 +0.02 27 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 0.75 +0.01 27 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.59 -0.01 27 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.47 0.00 27 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.37 +0.01 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.28 +0.01 28 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.70 -0.01 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.25 +0.02 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.72 -0.03 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.28 -0.01 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.71 -0.13 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.29 -0.11 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.88 -0.11 24 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.51 -0.09 25 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.17 -0.08 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.85 -0.07 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.58 -0.05 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.40 +0.02 28 0 34 0
29SEP26 17.00 C 0.00 0.00 0.00 1.19 +0.03 28 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 0.99 +0.03 28 0 73 0
29SEP26 18.00 C 0.00 0.00 0.00 0.83 +0.03 28 0 39 0
29SEP26 18.50 C 0.00 0.00 0.00 0.68 +0.02 28 0 9 0
29SEP26 19.00 C 0.00 0.00 0.00 0.56 +0.02 27 0 401 0
29SEP26 19.50 C 0.00 0.00 0.00 0.46 +0.01 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.37 +0.01 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 28 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.71 0.00 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.25 +0.02 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.77 +0.02 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.32 +0.03 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.89 +0.05 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.49 +0.06 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.11 +0.06 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.76 +0.05 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.45 +0.05 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.15 +0.04 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.89 +0.04 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.65 +0.03 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.43 +0.03 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.25 +0.03 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.08 +0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.93 +0.02 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.80 +0.02 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 +0.02 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.59 +0.02 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 0.00 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 0.00 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 0.00 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
TOTAL CALL 56 5,822 +16
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 348 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 314 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 250 0 3 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 219 0 8 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 189 0 155 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 160 0 51 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 131 0 106 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 102 0 148 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 250 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 225 0
26FEB26 16.50 P 0.18 0.18 0.06 0.08 -0.08 34 99 715 -17
26FEB26 17.00 P 0.40 0.44 0.40 0.43 -0.07 39 25 380 +15
26FEB26 17.50 P 0.98 0.98 0.98 0.94 -0.05 77 15 33 +15
26FEB26 18.00 P 0.00 0.00 0.00 1.45 -0.04 114 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 1.97 -0.08 156 0 0 -4
26FEB26 19.00 P 0.00 0.00 0.00 2.48 -0.08 190 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.00 -0.08 230 0 0 -16
26FEB26 20.00 P 0.00 0.00 0.00 3.51 -0.08 263 0 0 -30
26FEB26 21.00 P 0.00 0.00 0.00 4.54 -0.08 332 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 5.57 -0.08 398 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 6.60 -0.05 461 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 7.63 -0.02 522 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 8.63 -0.02 563 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 9.63 -0.01 601 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 10.62 -0.02 628 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 11.63 +0.14 668 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 140 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 25 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 58 0
30MAR26 14.50 P 0.00 0.00 0.00 0.03 -0.02 28 0 300 0
30MAR26 15.00 P 0.08 0.08 0.08 0.08 -0.02 29 15 409 0
30MAR26 15.50 P 0.14 0.17 0.14 0.16 -0.04 28 59 178 +51
30MAR26 16.00 P 0.35 0.35 0.30 0.30 -0.05 28 62 623 +5
30MAR26 16.50 P 0.48 0.53 0.44 0.52 -0.04 29 34 1,456 +4
30MAR26 17.00 P 0.79 0.79 0.79 0.75 -0.09 26 10 212 0
30MAR26 17.50 P 0.00 0.00 0.00 1.15 -0.04 30 0 204 0
30MAR26 18.00 P 0.00 0.00 0.00 1.56 0.00 31 0 41 0
30MAR26 18.50 P 0.00 0.00 0.00 2.01 -0.09 33 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 2.50 -0.08 38 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.00 -0.08 43 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 3.51 -0.08 48 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 4.54 -0.08 61 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 5.57 -0.08 72 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 6.60 -0.05 83 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 7.63 -0.02 94 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 8.63 -0.02 101 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 9.63 -0.01 108 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 10.62 -0.02 114 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 11.65 +0.16 123 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 0.03 0.03 0.02 0.00 31 8 10 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 0.00 29 0 19 0
29APR26 14.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 15 0
29APR26 14.50 P 0.12 0.12 0.12 0.11 -0.01 28 31 102 +31
29APR26 15.00 P 0.00 0.00 0.00 0.20 0.00 29 0 162 0
29APR26 15.50 P 0.00 0.00 0.00 0.30 -0.03 27 0 235 0
29APR26 16.00 P 0.46 0.46 0.46 0.48 -0.03 28 20 424 0
29APR26 16.50 P 0.00 0.00 0.00 0.71 -0.02 28 0 408 0
29APR26 17.00 P 0.00 0.00 0.00 1.00 -0.01 29 0 31 0
29APR26 17.50 P 0.00 0.00 0.00 1.33 -0.02 29 0 80 0
29APR26 18.00 P 0.00 0.00 0.00 1.71 -0.06 30 0 7 0
29APR26 18.50 P 0.00 0.00 0.00 2.12 -0.07 31 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 2.57 -0.07 33 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.04 -0.07 35 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.53 -0.06 38 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.54 -0.08 46 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.57 -0.08 54 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.60 -0.05 62 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.63 -0.02 70 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.01 -0.01 26 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28MAY26 14.00 P 0.12 0.12 0.12 0.10 -0.02 27 60 63 +60
28MAY26 14.50 P 0.00 0.00 0.00 0.17 -0.02 27 0 103 0
28MAY26 15.00 P 0.00 0.00 0.00 0.27 -0.02 27 0 102 0
28MAY26 15.50 P 0.00 0.00 0.00 0.42 -0.01 27 0 3 0
28MAY26 16.00 P 0.00 0.00 0.00 0.60 -0.03 27 0 7 0
28MAY26 16.50 P 0.00 0.00 0.00 0.84 -0.02 28 0 180 0
28MAY26 17.00 P 0.00 0.00 0.00 1.11 -0.02 28 0 25 0
28MAY26 17.50 P 0.00 0.00 0.00 1.43 -0.03 28 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.79 -0.08 28 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.19 -0.03 29 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.62 -0.08 30 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.07 -0.08 32 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.54 -0.05 33 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.54 -0.09 39 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.57 -0.08 46 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.60 -0.05 53 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 28 0 2 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 121 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 0.00 28 0 15 0
29JUN26 13.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 33 0
29JUN26 14.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 27 0
29JUN26 14.50 P 0.00 0.00 0.00 0.26 -0.01 27 0 166 0
29JUN26 15.00 P 0.00 0.00 0.00 0.39 -0.01 28 0 81 0
29JUN26 15.50 P 0.00 0.00 0.00 0.55 -0.02 28 0 257 0
29JUN26 16.00 P 0.00 0.00 0.00 0.75 -0.03 28 0 324 0
29JUN26 16.50 P 0.00 0.00 0.00 0.99 -0.03 28 0 115 0
29JUN26 17.00 P 0.00 0.00 0.00 1.27 -0.04 28 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 1.58 -0.05 29 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 1.93 -0.06 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.31 -0.06 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.72 -0.07 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.15 -0.07 31 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.61 -0.03 32 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.56 -0.07 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.57 -0.08 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.60 -0.05 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.63 -0.02 53 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.63 -0.02 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.63 -0.01 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.62 -0.02 63 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.65 +0.16 68 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 7 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 0.29 -0.02 27 0 9 0
29SEP26 14.00 P 0.00 0.00 0.00 0.41 -0.02 27 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.55 -0.02 27 0 37 0
29SEP26 15.00 P 0.00 0.00 0.00 0.71 -0.04 26 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 0.91 -0.04 27 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 1.14 -0.03 26 0 617 0
29SEP26 16.50 P 0.00 0.00 0.00 1.39 -0.05 26 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 1.68 -0.04 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.01 -0.02 26 0 25 0
29SEP26 18.00 P 0.00 0.00 0.00 2.44 0.00 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 2.83 -0.04 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.23 +0.13 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.51 -0.16 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.07 +0.14 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.89 +0.10 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.84 -0.01 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.75 +0.10 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.68 +0.03 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.68 +0.03 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.64 0.00 32 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.62 -0.02 33 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.65 -0.01 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 0.00 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.01 27 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 -0.01 27 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.24 -0.02 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.34 -0.01 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.75 -0.02 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.94 -0.03 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.15 -0.04 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.39 -0.03 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 1.65 -0.05 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.93 -0.06 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.25 -0.05 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.58 -0.06 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.93 -0.06 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.30 -0.07 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.69 -0.07 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.10 -0.06 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.94 -0.07 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.84 -0.07 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.75 -0.08 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.70 -0.07 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.68 -0.05 29 0 0 0
TOTAL PUT 438 9,878 +114
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$ 6.67
26FEB26 4.70 C 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 1.17 -0.07 0 0 0 0
26FEB26 5.75 C 0.84 0.84 0.84 0.92 -0.04 0 4 4 0
26FEB26 6.00 C 0.00 0.00 0.00 0.67 -0.04 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.42 -0.04 0 0 5 0
26FEB26 6.50 C 0.17 0.17 0.17 0.18 -0.05 43 2 15 0
26FEB26 6.75 C 0.04 0.04 0.04 0.03 -0.03 44 2 373 0
26FEB26 7.00 C 0.01 0.01 0.01 0.01 0.00 68 52 66 -37
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 50 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 134 0 58 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 163 0 1 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 216 0 2 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 286 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 308 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 0.01 0.00 348 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.88 -0.04 115 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.78 -0.04 109 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.68 -0.04 104 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.60 -0.02 136 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.48 -0.03 93 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.37 -0.08 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 3.28 -0.04 83 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 3.18 -0.05 78 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 3.08 -0.04 73 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.98 -0.06 67 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 2.90 -0.02 102 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 2.78 -0.05 50 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.67 -0.04 0 0 21 0
30MAR26 4.10 C 0.00 0.00 0.00 2.58 -0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.48 -0.05 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.38 -0.05 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 2.18 -0.05 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 2.08 -0.05 0 0 4 0
30MAR26 4.70 C 0.00 0.00 0.00 1.97 -0.05 0 0 8 0
30MAR26 4.80 C 0.00 0.00 0.00 1.88 -0.04 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.77 -0.06 0 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 1.19 -0.05 33 0 0 0
30MAR26 5.75 C 0.96 0.96 0.96 0.92 -0.09 0 10 119 +10
30MAR26 6.00 C 0.00 0.00 0.00 0.71 -0.05 27 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 0.52 -0.05 31 0 15 0
30MAR26 6.50 C 0.00 0.00 0.00 0.36 -0.03 32 0 260 0
30MAR26 6.75 C 0.21 0.21 0.21 0.23 -0.03 32 15 435 +13
30MAR26 7.00 C 0.14 0.14 0.14 0.14 -0.02 32 10 220 +10
30MAR26 7.25 C 0.00 0.00 0.00 0.09 -0.01 34 0 48 0
30MAR26 7.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 26 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 35 0 19 0
30MAR26 8.00 C 0.00 0.00 0.00 0.02 0.00 37 0 22 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
30MAR26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.99 -0.05 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.89 -0.05 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.70 -0.02 34 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.44 -0.05 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.21 -0.06 28 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.99 -0.06 30 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.81 -0.03 34 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.61 -0.04 31 0 11 0
29APR26 6.50 C 0.00 0.00 0.00 0.46 -0.03 32 0 0 0
29APR26 6.75 C 0.33 0.33 0.32 0.32 -0.06 30 38 77 +31
29APR26 7.00 C 0.23 0.23 0.23 0.24 -0.04 32 1 31 +1
29APR26 7.25 C 0.00 0.00 0.00 0.17 -0.03 33 0 124 0
29APR26 7.50 C 0.00 0.00 0.00 0.11 -0.03 32 0 115 0
29APR26 7.75 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 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 43 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.71 -0.07 27 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.48 -0.04 31 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.26 -0.06 32 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.05 -0.04 32 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.85 -0.07 31 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.69 -0.05 32 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.55 -0.03 33 0 20 0
28MAY26 6.75 C 0.00 0.00 0.00 0.42 -0.05 32 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.33 -0.05 33 0 27 0
28MAY26 7.25 C 0.00 0.00 0.00 0.25 -0.04 33 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.19 -0.03 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.14 -0.02 34 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.10 -0.02 34 0 4 0
28MAY26 8.25 C 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.50 -0.05 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.31 -0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.22 -0.03 33 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 2.11 -0.07 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.03 -0.06 33 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.92 -0.06 26 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.83 -0.06 29 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 1.74 -0.06 31 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.51 -0.05 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.30 -0.06 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.12 -0.03 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.92 -0.06 32 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.77 -0.04 33 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.63 -0.04 33 0 345 0
29JUN26 6.75 C 0.49 0.49 0.49 0.51 -0.04 33 9 420 +9
29JUN26 7.00 C 0.39 0.39 0.39 0.41 -0.04 33 8 93 +8
29JUN26 7.25 C 0.00 0.00 0.00 0.32 -0.04 33 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 -0.02 34 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 -0.02 34 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.16 -0.03 34 0 16 0
29JUN26 8.25 C 0.00 0.00 0.00 0.12 -0.03 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.01 34 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 2.13 -0.10 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.03 -0.11 30 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.94 -0.11 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.86 -0.10 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.76 -0.10 31 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.57 -0.07 34 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.35 -0.08 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.18 -0.06 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.02 -0.04 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.87 -0.05 33 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 -0.01 34 0 5 0
29SEP26 6.75 C 0.64 0.64 0.64 0.64 -0.03 34 9 77 +9
29SEP26 7.00 C 0.00 0.00 0.00 0.54 -0.02 34 0 44 0
29SEP26 7.25 C 0.00 0.00 0.00 0.45 -0.02 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.37 -0.02 34 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.31 -0.01 34 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.25 -0.02 33 0 9 0
29SEP26 8.25 C 0.00 0.00 0.00 0.21 -0.01 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.14 -0.01 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.12 0.00 34 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.01 33 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.08 0.00 34 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.07 -0.07 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.98 -0.07 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.90 -0.06 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.82 -0.04 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.62 -0.04 33 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.44 -0.03 33 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.27 -0.04 33 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.13 -0.03 33 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 -0.03 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 -0.02 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.76 -0.02 33 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 -0.02 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 -0.03 33 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 -0.02 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 -0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 -0.02 33 0 4 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 -0.01 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.28 -0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.15 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 0.00 33 0 0 0
TOTAL CALL 160 3,486 +54
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 326 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 309 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 291 0 15 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 167 0 77 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 127 0 107 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 86 0 126 0
26FEB26 6.50 P 0.02 0.02 0.02 0.02 0.00 55 17 296 0
26FEB26 6.75 P 0.00 0.00 0.00 0.12 +0.01 52 0 252 0
26FEB26 7.00 P 0.00 0.00 0.00 0.34 +0.03 68 0 21 0
26FEB26 7.25 P 0.00 0.00 0.00 0.60 +0.06 122 0 102 -15
26FEB26 7.50 P 0.00 0.00 0.00 0.85 +0.04 158 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 1.10 +0.06 189 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.35 +0.03 220 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.60 +0.06 248 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 1.85 +0.02 274 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.10 +0.06 300 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.35 +0.06 324 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.60 +0.02 349 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 2.85 +0.06 371 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 3.10 +0.06 392 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 95 0 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 84 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 77 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 43 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 0.00 34 0 3 0
30MAR26 6.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 149 0
30MAR26 6.25 P 0.00 0.00 0.00 0.09 0.00 32 0 172 0
30MAR26 6.50 P 0.18 0.18 0.18 0.18 +0.02 33 1 301 +1
30MAR26 6.75 P 0.19 0.32 0.19 0.31 +0.03 34 20 507 +20
30MAR26 7.00 P 0.00 0.00 0.00 0.47 +0.02 34 0 180 0
30MAR26 7.25 P 0.00 0.00 0.00 0.67 +0.03 36 0 82 0
30MAR26 7.50 P 0.00 0.00 0.00 0.89 +0.04 39 0 20 0
30MAR26 7.75 P 0.00 0.00 0.00 1.12 +0.03 42 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.35 +0.03 42 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 1.60 +0.04 47 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 1.85 +0.02 52 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.10 +0.06 57 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.36 +0.07 65 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 2.60 +0.01 66 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 2.86 +0.07 74 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.10 +0.03 74 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29APR26 5.50 P 0.03 0.03 0.03 0.03 -0.01 33 6 6 +6
29APR26 5.75 P 0.00 0.00 0.00 0.06 0.00 33 0 2 0
29APR26 6.00 P 0.00 0.00 0.00 0.10 -0.01 32 0 2 0
29APR26 6.25 P 0.00 0.00 0.00 0.17 0.00 32 0 11 0
29APR26 6.50 P 0.27 0.27 0.27 0.27 +0.01 33 2 293 0
29APR26 6.75 P 0.40 0.40 0.40 0.40 +0.01 33 10 60 +10
29APR26 7.00 P 0.00 0.00 0.00 0.55 +0.02 33 0 97 0
29APR26 7.25 P 0.00 0.00 0.00 0.73 0.00 34 0 100 0
29APR26 7.50 P 0.00 0.00 0.00 0.94 +0.02 36 0 145 0
29APR26 7.75 P 0.00 0.00 0.00 1.16 +0.02 37 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.39 +0.04 39 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.62 +0.02 40 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.87 +0.04 44 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.11 +0.07 46 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.39 +0.05 56 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.60 +0.01 50 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.86 +0.05 56 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 3.10 +0.03 56 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.17 0.00 34 0 3 0
28MAY26 6.25 P 0.00 0.00 0.00 0.25 +0.01 34 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.35 +0.01 34 0 39 0
28MAY26 6.75 P 0.00 0.00 0.00 0.49 +0.02 35 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 0.63 +0.02 34 0 83 0
28MAY26 7.25 P 0.00 0.00 0.00 0.81 +0.02 35 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.00 +0.02 36 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.21 +0.02 37 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.42 +0.04 37 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.65 +0.02 39 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.88 +0.01 39 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.14 +0.08 44 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.39 +0.05 47 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.60 +0.01 43 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 34 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 0.00 34 0 14 0
29JUN26 4.90 P 0.00 0.00 0.00 0.03 0.00 35 0 3 0
29JUN26 5.00 P 0.00 0.00 0.00 0.04 0.00 35 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.06 -0.01 34 0 5 0
29JUN26 5.50 P 0.00 0.00 0.00 0.10 0.00 34 0 0 0
29JUN26 5.75 P 0.16 0.16 0.16 0.16 +0.01 35 2 17 +2
29JUN26 6.00 P 0.00 0.00 0.00 0.23 0.00 34 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 0.32 0.00 34 0 7 0
29JUN26 6.50 P 0.44 0.44 0.44 0.43 0.00 35 6 343 +6
29JUN26 6.75 P 0.00 0.00 0.00 0.56 0.00 35 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 0.71 0.00 35 0 99 0
29JUN26 7.25 P 0.00 0.00 0.00 0.88 +0.01 36 0 82 0
29JUN26 7.50 P 0.00 0.00 0.00 1.06 +0.02 36 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 1.26 +0.02 36 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 1.47 +0.01 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.70 +0.03 39 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.93 +0.05 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 2.17 +0.04 43 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.41 +0.06 44 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.66 +0.07 47 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.91 +0.09 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.14 +0.07 50 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 +0.01 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.22 +0.01 33 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.29 +0.01 33 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.38 +0.01 33 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 0.49 +0.01 33 0 8 0
29SEP26 6.50 P 0.00 0.00 0.00 0.64 +0.05 34 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 0.74 +0.02 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 +0.02 32 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.06 +0.02 32 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 1.28 +0.04 34 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 1.46 +0.03 34 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 1.65 +0.03 33 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 1.88 +0.09 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.07 +0.08 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.31 +0.09 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.54 +0.10 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.76 +0.09 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.00 +0.09 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.24 +0.09 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 0.00 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 +0.01 33 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 0.00 33 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 +0.01 33 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.01 33 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.49 +0.01 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.61 +0.02 33 0 1 0
30DEC26 6.50 P 0.00 0.00 0.00 0.73 +0.01 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.87 +0.01 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.03 +0.03 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.19 +0.02 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.36 +0.02 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.54 +0.02 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.73 +0.02 33 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.93 +0.03 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.14 +0.03 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.35 +0.03 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.57 +0.04 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.79 +0.04 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.01 +0.03 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.24 +0.03 33 0 0 0
TOTAL PUT 64 4,545 +30
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$ 232.80
26FEB26 140.00 C 0.00 0.00 0.00 92.81 -1.01 0 0 140 0
26FEB26 142.50 C 0.00 0.00 0.00 90.31 -1.01 0 0 120 0
26FEB26 145.00 C 0.00 0.00 0.00 87.81 -1.01 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 86.02 -0.30 489 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 82.81 -1.01 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 81.02 -0.30 458 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 78.47 -0.35 437 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 75.31 -1.01 0 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 72.81 -1.01 0 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 71.71 +0.38 460 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 67.92 -0.91 286 0 1 0
26FEB26 167.50 C 0.00 0.00 0.00 65.31 -1.02 0 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 62.81 -1.02 0 0 31 0
26FEB26 172.50 C 0.00 0.00 0.00 60.31 -1.02 0 0 30 0
26FEB26 175.00 C 0.00 0.00 0.00 58.72 -0.11 346 0 37 0
26FEB26 177.50 C 0.00 0.00 0.00 56.20 -0.13 331 0 15 0
26FEB26 180.00 C 0.00 0.00 0.00 52.81 -1.02 0 0 548 0
26FEB26 182.50 C 0.00 0.00 0.00 50.31 -1.02 0 0 330 0
26FEB26 185.00 C 50.00 50.00 50.00 47.81 -2.48 0 1 483 -1
26FEB26 187.50 C 0.00 0.00 0.00 45.31 -1.02 0 0 483 0
26FEB26 190.00 C 41.60 41.60 41.60 44.00 +0.14 281 2 548 -2
26FEB26 192.50 C 0.00 0.00 0.00 40.31 -1.02 0 0 791 0
26FEB26 195.00 C 0.00 0.00 0.00 37.82 -1.01 113 0 1,083 0
26FEB26 197.50 C 0.00 0.00 0.00 35.32 -2.10 105 0 766 0
26FEB26 200.00 C 33.30 33.30 33.30 33.80 -1.05 214 5 1,299 -5
26FEB26 205.00 C 0.00 0.00 0.00 27.99 -0.85 129 0 989 -1
26FEB26 210.00 C 23.40 23.70 22.40 22.82 -1.05 67 119 1,315 -117
26FEB26 215.00 C 0.00 0.00 0.00 17.96 -1.59 84 0 710 0
26FEB26 220.00 C 12.26 12.45 12.26 12.91 -1.82 59 90 1,751 0
26FEB26 225.00 C 8.80 8.80 7.40 8.31 -1.74 59 6 678 -5
26FEB26 230.00 C 6.67 6.67 4.04 4.37 -2.03 56 858 2,424 +526
26FEB26 235.00 C 3.07 4.44 1.50 1.89 -1.78 58 2,132 576 -1,001
26FEB26 240.00 C 1.59 2.40 0.50 0.63 -1.33 59 899 1,233 -22
26FEB26 245.00 C 1.21 1.25 0.31 0.17 -0.77 60 198 2,007 +25
26FEB26 250.00 C 0.40 0.70 0.17 0.03 -0.36 59 267 1,158 -45
26FEB26 255.00 C 0.40 0.40 0.10 0.01 -0.13 65 232 1,061 -184
26FEB26 260.00 C 0.14 0.14 0.10 0.01 -0.04 77 174 1,872 -173
26FEB26 265.00 C 0.07 0.10 0.07 0.01 -0.01 89 101 823 0
26FEB26 270.00 C 0.01 0.01 0.01 0.01 0.00 101 4 1,593 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 112 1 798 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 123 0 850 0
26FEB26 285.00 C 0.01 0.01 0.01 0.01 0.00 133 3 684 -3
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 143 0 1,715 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 153 0 433 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1,955 0
26FEB26 310.00 C 0.00 0.00 0.00 0.01 0.00 182 0 405 0
26FEB26 320.00 C 0.00 0.00 0.00 0.01 0.00 200 0 271 0
26FEB26 330.00 C 0.00 0.00 0.00 0.01 0.00 218 0 147 0
26FEB26 340.00 C 0.00 0.00 0.00 0.01 0.00 235 0 294 0
26FEB26 350.00 C 0.00 0.00 0.00 0.01 0.00 251 0 1,131 0
26FEB26 360.00 C 0.00 0.00 0.00 0.01 0.00 266 0 265 0
26FEB26 370.00 C 0.00 0.00 0.00 0.01 0.00 281 0 175 0
26FEB26 380.00 C 0.00 0.00 0.00 0.01 0.00 296 0 222 0
26FEB26 390.00 C 0.00 0.00 0.00 0.01 0.00 310 0 1,000 0
26FEB26 400.00 C 0.00 0.00 0.00 0.01 0.00 324 0 207 0
26FEB26 410.00 C 0.00 0.00 0.00 0.01 0.00 337 0 266 0
26FEB26 420.00 C 0.00 0.00 0.00 0.01 0.00 350 0 255 0
26FEB26 430.00 C 0.00 0.00 0.00 0.01 0.00 363 0 45 0
26FEB26 440.00 C 0.00 0.00 0.00 0.01 0.00 375 0 0 0
26FEB26 450.00 C 0.00 0.00 0.00 0.01 0.00 387 0 0 0
26FEB26 460.00 C 0.00 0.00 0.00 0.01 0.00 398 0 40 0
26FEB26 470.00 C 0.00 0.00 0.00 0.01 0.00 410 0 0 0
26FEB26 480.00 C 0.00 0.00 0.00 0.01 0.00 421 0 0 0
26FEB26 490.00 C 0.00 0.00 0.00 0.01 0.00 431 0 0 0
26FEB26 500.00 C 0.00 0.00 0.00 0.01 0.00 442 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 134.95 +0.89 177 0 1,500 0
30MAR26 102.50 C 0.00 0.00 0.00 130.56 -1.01 0 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 128.07 -1.01 74 0 0 0
30MAR26 107.50 C 0.00 0.00 0.00 125.86 -0.72 118 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 123.08 -1.01 0 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 120.99 -0.61 117 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 118.09 -1.01 0 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 115.90 -0.71 106 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 113.11 -1.15 65 0 250 0
30MAR26 122.50 C 0.00 0.00 0.00 112.23 +0.60 135 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 108.32 -0.95 92 0 596 0
30MAR26 127.50 C 0.00 0.00 0.00 107.21 +0.85 127 0 150 0
30MAR26 130.00 C 0.00 0.00 0.00 103.14 -1.01 62 0 0 0
30MAR26 132.50 C 0.00 0.00 0.00 100.65 -1.01 62 0 0 0
30MAR26 135.00 C 0.00 0.00 0.00 98.43 -0.74 86 0 0 0
30MAR26 137.50 C 0.00 0.00 0.00 95.67 -1.02 60 0 0 0
30MAR26 140.00 C 0.00 0.00 0.00 93.18 -0.87 60 0 0 0
30MAR26 142.50 C 0.00 0.00 0.00 90.70 -1.02 60 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 88.21 -1.37 59 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 86.02 -0.70 75 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 85.37 +0.67 105 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 81.02 -0.82 70 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 78.99 -0.42 79 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 75.90 -1.09 60 0 0 0
30MAR26 160.00 C 0.00 0.00 0.00 73.46 -1.10 60 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 72.09 -0.01 80 0 1 0
30MAR26 165.00 C 0.00 0.00 0.00 68.43 -1.73 54 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 65.31 -2.05 0 0 0 0
30MAR26 170.00 C 0.00 0.00 0.00 64.30 -0.56 68 0 0 0
30MAR26 172.50 C 0.00 0.00 0.00 63.34 +0.32 81 0 0 0
30MAR26 175.00 C 0.00 0.00 0.00 59.75 +0.52 68 0 76 0
30MAR26 177.50 C 0.00 0.00 0.00 57.46 -0.41 67 0 58 0
30MAR26 180.00 C 0.00 0.00 0.00 54.59 -0.92 61 0 281 0
30MAR26 182.50 C 0.00 0.00 0.00 51.98 -1.36 57 0 139 0
30MAR26 185.00 C 0.00 0.00 0.00 50.26 -0.71 62 0 210 0
30MAR26 187.50 C 0.00 0.00 0.00 47.55 -1.23 57 0 345 0
30MAR26 190.00 C 0.00 0.00 0.00 47.18 +0.53 70 0 671 0
30MAR26 192.50 C 0.00 0.00 0.00 43.44 -2.34 59 0 1,261 0
30MAR26 195.00 C 41.61 41.85 41.61 42.91 +1.30 68 4 1,950 +1
30MAR26 197.50 C 0.00 0.00 0.00 39.53 -0.15 60 0 799 0
30MAR26 200.00 C 36.86 37.00 36.86 37.86 -1.45 61 10 877 +10
30MAR26 205.00 C 0.00 0.00 0.00 32.94 -2.25 55 0 721 0
30MAR26 210.00 C 0.00 0.00 0.00 31.33 -0.38 65 0 3,065 0
30MAR26 215.00 C 26.50 26.51 26.50 26.51 -1.89 58 7 1,283 0
30MAR26 220.00 C 23.87 23.87 23.87 24.28 -0.52 61 4 1,441 0
30MAR26 225.00 C 0.00 0.00 0.00 21.86 -0.12 63 0 2,870 0
30MAR26 230.00 C 18.97 20.00 18.23 18.07 -1.38 58 193 3,651 -45
30MAR26 235.00 C 16.00 17.38 16.00 15.90 -1.30 59 25 1,275 -19
30MAR26 240.00 C 14.75 14.75 14.65 13.96 -1.47 60 34 3,381 -27
30MAR26 245.00 C 13.48 13.48 12.41 12.25 -1.36 60 51 854 +47
30MAR26 250.00 C 12.00 12.20 10.75 10.75 -1.05 61 79 3,122 -5
30MAR26 255.00 C 9.90 10.58 9.60 9.32 -0.99 62 53 8,115 +3
30MAR26 260.00 C 9.96 9.96 8.25 7.96 -0.93 61 21 1,434 -7
30MAR26 265.00 C 8.43 9.00 7.55 6.76 -0.87 61 75 617 +35
30MAR26 270.00 C 7.00 7.23 6.94 5.73 -0.79 61 27 659 +17
30MAR26 275.00 C 5.98 5.98 5.98 4.83 -0.72 61 31 874 -29
30MAR26 280.00 C 6.08 6.08 5.20 4.06 -0.66 61 29 12,687 +5
30MAR26 285.00 C 4.78 4.87 4.78 3.40 -0.59 61 5 471 -2
30MAR26 290.00 C 4.56 4.61 4.13 2.83 -0.54 61 23 857 -8
30MAR26 295.00 C 0.00 0.00 0.00 2.35 -0.48 61 0 351 0
30MAR26 300.00 C 3.38 3.72 3.18 1.95 -0.42 61 31 7,229 +9
30MAR26 310.00 C 2.67 2.88 2.62 1.33 -0.32 61 14 541 +13
30MAR26 320.00 C 2.04 2.04 1.14 0.89 -0.25 61 112 499 -60
30MAR26 330.00 C 1.68 1.68 1.68 0.59 -0.19 61 1 1,079 +1
30MAR26 340.00 C 1.45 1.45 1.45 0.39 -0.14 61 2 835 0
30MAR26 350.00 C 1.22 1.33 1.20 0.25 -0.11 61 16 717 +2
30MAR26 360.00 C 0.96 1.06 0.96 0.16 -0.07 60 22 361 +21
30MAR26 370.00 C 0.00 0.00 0.00 0.10 -0.05 60 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 0.07 -0.03 61 0 182 0
30MAR26 390.00 C 0.00 0.00 0.00 0.05 -0.02 62 0 183 0
30MAR26 400.00 C 0.00 0.00 0.00 0.03 -0.02 61 0 631 0
30MAR26 410.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 37 0
30MAR26 420.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 110 0
30MAR26 430.00 C 0.00 0.00 0.00 0.01 0.00 62 0 205 0
30MAR26 440.00 C 0.00 0.00 0.00 0.01 0.00 65 0 306 0
30MAR26 450.00 C 0.19 0.19 0.19 0.01 0.00 67 110 1,137 +110
29APR26 120.00 C 0.00 0.00 0.00 113.93 -0.42 82 0 0 0
29APR26 122.50 C 0.00 0.00 0.00 112.23 +0.28 94 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 108.32 -1.14 0 0 70 0
29APR26 127.50 C 0.00 0.00 0.00 107.21 +0.39 88 0 0 0
29APR26 130.00 C 0.00 0.00 0.00 103.52 -0.63 56 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 101.06 -1.61 57 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 98.61 -1.21 57 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 95.67 -1.73 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 93.72 -1.27 57 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 90.73 -1.83 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 88.87 -1.29 57 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 86.46 -1.70 57 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 85.37 0.00 73 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 81.49 -1.62 53 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 80.11 -0.64 66 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 77.44 -0.86 62 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 75.70 -0.27 67 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 72.34 -1.32 57 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 69.79 -1.59 54 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 67.64 -1.40 55 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 66.24 -0.56 61 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 63.40 -1.18 57 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 59.75 -2.59 46 0 19 0
29APR26 177.50 C 0.00 0.00 0.00 59.73 -1.33 60 0 232 0
29APR26 180.00 C 0.00 0.00 0.00 56.82 -0.64 56 0 131 0
29APR26 182.50 C 0.00 0.00 0.00 54.59 -1.38 55 0 120 0
29APR26 185.00 C 0.00 0.00 0.00 51.93 -2.03 52 0 222 0
29APR26 187.50 C 0.00 0.00 0.00 51.18 -0.92 58 0 354 0
29APR26 190.00 C 0.00 0.00 0.00 50.44 +0.52 63 0 621 0
29APR26 192.50 C 0.00 0.00 0.00 46.57 -2.80 55 0 348 0
29APR26 195.00 C 0.00 0.00 0.00 46.56 +0.12 62 0 628 0
29APR26 197.50 C 0.00 0.00 0.00 42.88 -2.28 55 0 416 0
29APR26 200.00 C 0.00 0.00 0.00 41.87 -0.11 58 0 571 0
29APR26 205.00 C 0.00 0.00 0.00 37.93 -0.28 56 0 121 0
29APR26 210.00 C 0.00 0.00 0.00 34.82 -0.70 56 0 249 0
29APR26 215.00 C 0.00 0.00 0.00 32.14 -0.42 58 0 231 0
29APR26 220.00 C 0.00 0.00 0.00 29.03 -2.08 57 0 314 0
29APR26 225.00 C 0.00 0.00 0.00 25.83 -2.52 55 0 252 0
29APR26 230.00 C 0.00 0.00 0.00 23.41 -1.39 56 0 2,826 0
29APR26 235.00 C 22.29 22.29 21.41 21.31 -1.37 56 87 325 +3
29APR26 240.00 C 0.00 0.00 0.00 19.26 -0.92 56 0 524 0
29APR26 245.00 C 0.00 0.00 0.00 17.47 -1.15 57 0 425 0
29APR26 250.00 C 16.98 16.98 16.30 15.82 -1.16 57 17 408 +15
29APR26 255.00 C 0.00 0.00 0.00 14.36 -1.10 58 0 256 0
29APR26 260.00 C 13.57 13.65 13.57 12.95 -0.92 58 4 1,618 +1
29APR26 265.00 C 12.41 12.41 12.41 11.55 -0.87 58 2 251 0
29APR26 270.00 C 12.48 12.48 11.00 10.28 -0.83 58 40 305 0
29APR26 275.00 C 10.37 10.37 10.37 9.13 -0.79 58 1 149 +1
29APR26 280.00 C 8.90 9.60 8.90 8.10 -0.74 58 11 136 -1
29APR26 285.00 C 0.00 0.00 0.00 7.17 -0.69 58 0 193 0
29APR26 290.00 C 7.82 7.82 7.62 6.34 -0.64 57 35 791 +14
29APR26 295.00 C 0.00 0.00 0.00 5.59 -0.60 57 0 129 0
29APR26 300.00 C 6.94 6.94 6.94 4.93 -0.56 57 2 227 0
29APR26 310.00 C 0.00 0.00 0.00 3.81 -0.48 57 0 118 0
29APR26 320.00 C 0.00 0.00 0.00 2.85 -0.39 57 0 83 0
29APR26 330.00 C 0.00 0.00 0.00 2.18 -0.33 57 0 248 0
29APR26 340.00 C 3.40 3.40 3.40 1.66 -0.27 57 2 302 +1
29APR26 350.00 C 2.92 2.92 2.74 1.26 -0.23 57 47 306 0
29APR26 360.00 C 2.40 2.40 2.40 0.95 -0.19 57 3 13 +3
29APR26 370.00 C 0.00 0.00 0.00 0.72 -0.15 57 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 0.54 -0.12 57 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.41 -0.09 57 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.30 -0.08 57 0 248 0
28MAY26 175.00 C 0.00 0.00 0.00 65.01 +0.75 62 0 0 0
28MAY26 177.50 C 0.00 0.00 0.00 63.04 +0.83 62 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 60.15 -0.03 58 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 58.46 +0.32 59 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 55.66 -0.52 56 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 54.65 +0.35 59 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 50.44 -1.98 51 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 49.76 -0.81 55 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 48.00 -0.76 55 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 46.23 -1.50 54 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 46.22 +0.17 59 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 40.41 -2.42 52 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 37.44 -2.32 52 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 34.87 -1.98 53 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 31.97 -1.11 53 0 60 0
28MAY26 225.00 C 0.00 0.00 0.00 30.47 -0.09 55 0 150 0
28MAY26 230.00 C 0.00 0.00 0.00 27.13 -1.12 53 0 343 0
28MAY26 235.00 C 26.22 26.22 25.92 24.93 -1.22 54 77 582 -30
28MAY26 240.00 C 23.50 23.50 23.50 22.88 -1.22 54 2 324 +2
28MAY26 245.00 C 0.00 0.00 0.00 20.97 -1.25 54 0 564 0
28MAY26 250.00 C 20.25 20.25 20.25 19.23 -1.26 54 7 508 0
28MAY26 255.00 C 0.00 0.00 0.00 17.73 -1.17 55 0 282 0
28MAY26 260.00 C 17.19 17.19 17.19 16.34 -1.10 55 12 205 +12
28MAY26 265.00 C 15.72 15.72 15.72 15.06 -1.05 55 30 340 +30
28MAY26 270.00 C 0.00 0.00 0.00 13.88 -1.02 56 0 225 0
28MAY26 275.00 C 13.55 13.60 13.55 12.84 -0.73 56 32 319 +6
28MAY26 280.00 C 0.00 0.00 0.00 11.66 -0.81 56 0 172 0
28MAY26 285.00 C 0.00 0.00 0.00 10.59 -0.77 56 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 9.60 -0.73 56 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 8.45 -0.94 55 0 197 0
28MAY26 300.00 C 0.00 0.00 0.00 7.88 -0.65 56 0 32 0
28MAY26 310.00 C 0.00 0.00 0.00 6.25 -0.57 55 0 46 0
28MAY26 320.00 C 0.00 0.00 0.00 5.09 -0.51 55 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 4.14 -0.45 55 0 14 0
29JUN26 100.00 C 0.00 0.00 0.00 134.95 +0.89 93 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 131.03 -0.58 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 130.41 +0.78 93 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 126.48 -0.26 70 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 123.81 -0.50 62 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 120.99 -0.90 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 118.70 -1.22 52 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 116.08 -1.53 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 113.93 -1.24 57 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 112.23 -0.60 69 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 108.32 -1.96 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 107.21 -0.69 64 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 106.14 +0.55 75 0 44 0
29JUN26 132.50 C 0.00 0.00 0.00 102.30 -0.83 61 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 98.61 -2.15 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 96.54 -1.87 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 96.09 -0.08 66 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 93.64 -0.20 64 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 91.15 -0.38 63 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 89.10 -0.11 63 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 85.53 -1.42 55 0 2 0
29JUN26 152.50 C 0.00 0.00 0.00 84.25 -0.44 60 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 82.30 -0.16 61 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 80.63 +0.44 63 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 77.23 -0.79 57 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 76.34 +0.47 62 0 5 0
29JUN26 165.00 C 0.00 0.00 0.00 72.09 -1.65 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 72.01 +0.26 61 0 31 0
29JUN26 170.00 C 0.00 0.00 0.00 67.16 -2.43 49 0 503 0
29JUN26 172.50 C 0.00 0.00 0.00 67.15 -0.46 57 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 65.01 -0.52 57 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 63.04 -0.51 56 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 61.68 +0.74 58 0 86 0
29JUN26 182.50 C 0.00 0.00 0.00 58.46 -1.28 54 0 60 0
29JUN26 185.00 C 0.00 0.00 0.00 55.66 -2.18 51 0 131 0
29JUN26 187.50 C 0.00 0.00 0.00 54.65 -1.34 53 0 87 0
29JUN26 190.00 C 0.00 0.00 0.00 53.21 -1.01 54 0 151 0
29JUN26 192.50 C 0.00 0.00 0.00 50.49 -0.99 52 0 151 0
29JUN26 195.00 C 0.00 0.00 0.00 49.68 -1.79 54 0 30 0
29JUN26 197.50 C 0.00 0.00 0.00 47.52 -2.07 52 0 240 0
29JUN26 200.00 C 0.00 0.00 0.00 46.87 -0.41 55 0 1,670 0
29JUN26 205.00 C 0.00 0.00 0.00 43.98 +1.15 55 0 182 0
29JUN26 210.00 C 0.00 0.00 0.00 38.59 -1.87 50 0 514 0
29JUN26 215.00 C 0.00 0.00 0.00 37.99 -0.26 55 0 436 0
29JUN26 220.00 C 0.00 0.00 0.00 33.27 -2.52 50 0 1,947 0
29JUN26 225.00 C 0.00 0.00 0.00 31.38 -2.01 51 0 401 0
29JUN26 230.00 C 0.00 0.00 0.00 29.48 -1.42 53 0 1,485 0
29JUN26 235.00 C 29.17 29.17 29.17 27.37 -1.38 53 3 569 +3
29JUN26 240.00 C 0.00 0.00 0.00 25.42 -1.32 53 0 3,038 0
29JUN26 245.00 C 0.00 0.00 0.00 23.60 -1.28 53 0 601 0
29JUN26 250.00 C 0.00 0.00 0.00 21.92 -1.29 53 0 618 0
29JUN26 255.00 C 22.00 22.00 21.21 20.31 -1.25 53 16 105 +5
29JUN26 260.00 C 0.00 0.00 0.00 18.59 -1.25 53 0 572 0
29JUN26 265.00 C 0.00 0.00 0.00 17.19 -1.13 53 0 101 0
29JUN26 270.00 C 0.00 0.00 0.00 15.81 -1.13 53 0 168 0
29JUN26 275.00 C 16.39 16.39 16.39 14.44 -1.14 53 13 165 0
29JUN26 280.00 C 0.00 0.00 0.00 13.28 -1.00 53 0 67 0
29JUN26 285.00 C 0.00 0.00 0.00 12.22 -0.99 53 0 20 0
29JUN26 290.00 C 0.00 0.00 0.00 11.16 -1.00 53 0 556 0
29JUN26 295.00 C 0.00 0.00 0.00 10.16 -0.96 53 0 33 0
29JUN26 300.00 C 10.57 10.57 10.57 9.37 -0.84 53 3 2,539 -3
29JUN26 310.00 C 0.00 0.00 0.00 7.79 -0.86 53 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 6.54 -0.69 53 0 69 0
29JUN26 330.00 C 0.00 0.00 0.00 5.25 -0.68 52 0 40 0
29JUN26 340.00 C 0.00 0.00 0.00 4.39 -0.54 52 0 38 0
29JUN26 350.00 C 0.00 0.00 0.00 3.63 -0.54 52 0 7 0
29JUN26 360.00 C 0.00 0.00 0.00 3.02 -0.41 52 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 2.50 -0.41 52 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 2.05 -0.35 52 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 1.72 -0.30 52 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 1.38 -0.30 52 0 90 0
29JUN26 410.00 C 0.00 0.00 0.00 1.17 -0.21 52 0 181 0
29JUN26 420.00 C 0.00 0.00 0.00 0.96 -0.21 52 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.78 -0.18 52 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.66 -0.14 52 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.53 -0.14 52 0 348 0
29SEP26 100.00 C 0.00 0.00 0.00 135.05 +0.40 74 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 132.69 +0.37 73 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 130.41 +0.44 73 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 127.79 +0.17 70 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 125.47 +0.18 69 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 121.78 -1.18 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 121.10 +0.46 69 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 119.17 +0.83 70 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 116.84 +0.79 69 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 114.48 +1.01 68 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 110.40 -0.81 58 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 108.89 -0.08 61 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 107.16 +0.13 63 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 102.86 -1.96 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 102.85 +0.22 62 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 100.40 -0.07 61 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 96.89 -1.39 55 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 94.68 -1.53 55 0 60 0
29SEP26 145.00 C 0.00 0.00 0.00 91.63 -2.48 51 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 91.62 -0.40 58 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 87.85 -2.11 52 0 310 0
29SEP26 152.50 C 0.00 0.00 0.00 87.84 -0.09 58 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 85.50 -0.44 57 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 84.28 +0.32 59 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 80.85 -1.23 55 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 80.30 +0.22 58 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 78.33 +0.15 58 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 75.34 -0.97 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 72.92 -1.54 53 0 34 0
29SEP26 172.50 C 0.00 0.00 0.00 72.82 +0.16 57 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 71.02 +0.14 57 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 69.05 -0.14 56 0 1 0
29SEP26 180.00 C 0.00 0.00 0.00 65.64 -1.83 52 0 2 0
29SEP26 182.50 C 0.00 0.00 0.00 65.33 -0.38 55 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 60.61 -1.22 49 0 13 0
29SEP26 187.50 C 0.00 0.00 0.00 60.54 +0.11 52 0 24 0
29SEP26 190.00 C 0.00 0.00 0.00 59.35 -1.07 52 0 125 0
29SEP26 192.50 C 0.00 0.00 0.00 59.34 -0.49 55 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 57.73 -1.17 55 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 54.73 -1.45 52 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 53.50 -1.23 52 0 451 0
29SEP26 205.00 C 0.00 0.00 0.00 51.31 -1.89 53 0 97 0
29SEP26 210.00 C 0.00 0.00 0.00 48.52 -1.20 53 0 181 0
29SEP26 215.00 C 0.00 0.00 0.00 46.05 -0.60 53 0 99 0
29SEP26 220.00 C 0.00 0.00 0.00 44.25 -1.12 54 0 167 0
29SEP26 225.00 C 0.00 0.00 0.00 41.84 +0.49 54 0 204 0
29SEP26 230.00 C 0.00 0.00 0.00 38.47 -1.70 52 0 1,138 0
29SEP26 235.00 C 38.00 38.00 38.00 36.43 -1.35 52 1 78 0
29SEP26 240.00 C 0.00 0.00 0.00 34.51 -1.31 52 0 830 0
29SEP26 245.00 C 0.00 0.00 0.00 32.69 -1.28 52 0 79 0
29SEP26 250.00 C 0.00 0.00 0.00 30.97 -1.25 53 0 430 0
29SEP26 255.00 C 0.00 0.00 0.00 29.36 -1.21 53 0 123 0
29SEP26 260.00 C 0.00 0.00 0.00 27.83 -1.18 53 0 254 0
29SEP26 265.00 C 0.00 0.00 0.00 26.40 -1.14 53 0 201 0
29SEP26 270.00 C 0.00 0.00 0.00 24.94 -0.99 53 0 418 0
29SEP26 275.00 C 0.00 0.00 0.00 23.64 -0.88 53 0 39 0
29SEP26 280.00 C 0.00 0.00 0.00 22.36 -0.88 53 0 39 0
29SEP26 285.00 C 0.00 0.00 0.00 21.07 -0.88 53 0 61 0
29SEP26 290.00 C 0.00 0.00 0.00 19.78 -0.89 53 0 248 0
29SEP26 295.00 C 0.00 0.00 0.00 18.62 -0.77 53 0 76 0
29SEP26 300.00 C 0.00 0.00 0.00 17.63 -0.77 53 0 524 0
29SEP26 310.00 C 0.00 0.00 0.00 15.66 -0.78 53 0 227 0
29SEP26 320.00 C 0.00 0.00 0.00 13.81 -0.66 53 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 12.35 -0.65 53 0 106 0
29SEP26 340.00 C 0.00 0.00 0.00 10.89 -0.66 53 0 13 0
29SEP26 350.00 C 0.00 0.00 0.00 9.66 -0.53 53 0 213 0
29SEP26 360.00 C 0.00 0.00 0.00 8.61 -0.53 53 0 99 0
29SEP26 370.00 C 0.00 0.00 0.00 7.56 -0.54 53 0 83 0
29SEP26 380.00 C 0.00 0.00 0.00 6.72 -0.42 53 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 5.99 -0.43 53 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 5.26 -0.43 52 0 242 0
29SEP26 410.00 C 0.00 0.00 0.00 4.52 -0.46 52 0 40 0
29SEP26 420.00 C 0.00 0.00 0.00 4.05 -0.44 52 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 3.57 -0.44 52 0 165 0
29SEP26 440.00 C 0.00 0.00 0.00 3.12 -0.40 52 0 72 0
29SEP26 450.00 C 0.00 0.00 0.00 2.81 -0.32 52 0 622 0
30DEC26 100.00 C 0.00 0.00 0.00 135.16 -1.44 63 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 132.69 -1.57 61 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 130.96 -1.01 63 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 128.87 -0.83 64 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 125.98 -1.46 60 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 124.33 -0.86 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 121.49 -0.82 59 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 119.82 -0.27 61 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 117.51 -0.38 60 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 115.45 -0.27 60 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 113.29 -0.27 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 111.58 +0.16 60 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 109.04 -0.27 58 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 106.94 -0.28 58 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 104.42 -0.73 56 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 102.24 -0.86 55 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 101.11 -0.61 57 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 98.32 -0.71 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 96.22 -0.84 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 94.31 -0.83 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 92.40 -1.48 54 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 90.43 -0.88 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 88.58 -0.85 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 86.64 -0.94 53 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 85.77 +0.01 55 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 84.10 -0.49 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 82.16 -0.36 54 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 80.53 -0.27 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 77.80 -1.62 52 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 76.46 -1.20 53 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 75.01 -0.99 53 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 72.97 -1.47 52 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 71.79 -1.30 53 0 1,002 0
30DEC26 182.50 C 0.00 0.00 0.00 71.12 -0.34 54 0 1,030 0
30DEC26 185.00 C 0.00 0.00 0.00 68.12 -1.82 52 0 70 0
30DEC26 187.50 C 0.00 0.00 0.00 66.82 +0.22 52 0 82 0
30DEC26 190.00 C 0.00 0.00 0.00 66.29 -0.30 53 0 38 0
30DEC26 192.50 C 0.00 0.00 0.00 65.34 +0.78 54 0 23 0
30DEC26 195.00 C 0.00 0.00 0.00 62.52 -1.18 52 0 115 0
30DEC26 197.50 C 0.00 0.00 0.00 59.83 -3.03 50 0 136 0
30DEC26 200.00 C 0.00 0.00 0.00 59.65 -1.82 51 0 448 0
30DEC26 205.00 C 0.00 0.00 0.00 57.98 +1.40 53 0 255 0
30DEC26 210.00 C 0.00 0.00 0.00 53.62 -2.69 50 0 135 0
30DEC26 215.00 C 0.00 0.00 0.00 52.80 -0.43 52 0 60 0
30DEC26 220.00 C 0.00 0.00 0.00 50.23 -0.92 52 0 96 0
30DEC26 225.00 C 0.00 0.00 0.00 48.06 -0.69 52 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 44.73 -2.26 51 0 56 0
30DEC26 235.00 C 0.00 0.00 0.00 43.40 -1.24 51 0 260 0
30DEC26 240.00 C 0.00 0.00 0.00 41.52 -1.35 51 0 1,509 0
30DEC26 245.00 C 0.00 0.00 0.00 39.72 -1.33 51 0 1,226 0
30DEC26 250.00 C 0.00 0.00 0.00 38.02 -1.32 52 0 104 0
30DEC26 255.00 C 0.00 0.00 0.00 36.39 -1.10 52 0 96 0
30DEC26 260.00 C 0.00 0.00 0.00 34.84 -1.28 52 0 74 0
30DEC26 265.00 C 0.00 0.00 0.00 33.37 -1.05 52 0 184 0
30DEC26 270.00 C 0.00 0.00 0.00 31.97 -1.03 52 0 8 0
30DEC26 275.00 C 0.00 0.00 0.00 30.65 -0.93 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 29.22 -0.83 52 0 212 0
30DEC26 285.00 C 0.00 0.00 0.00 27.99 -0.83 52 0 30 0
30DEC26 290.00 C 0.00 0.00 0.00 26.75 -0.83 52 0 126 0
30DEC26 295.00 C 0.00 0.00 0.00 25.51 -0.07 52 0 66 0
30DEC26 300.00 C 0.00 0.00 0.00 24.27 -0.11 52 0 49 0
30DEC26 310.00 C 0.00 0.00 0.00 22.07 -0.06 52 0 1 0
30DEC26 320.00 C 0.00 0.00 0.00 20.18 -0.12 52 0 8 0
30DEC26 330.00 C 0.00 0.00 0.00 18.30 -0.18 52 0 6 0
30DEC26 340.00 C 0.00 0.00 0.00 16.62 -0.11 52 0 73 0
30DEC26 350.00 C 17.48 17.48 17.48 14.78 -0.60 51 8 45 -5
TOTAL CALL 6,526 161,622 -879
26FEB26 140.00 P 0.00 0.00 0.00 0.01 0.00 322 0 130 0
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 312 0 3 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 301 0 63 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 291 0 54 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 281 0 120 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 261 0 67 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 251 0 83 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 242 0 1,007 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 0.00 232 0 592 0
26FEB26 165.00 P 0.00 0.00 0.00 0.01 0.00 223 0 674 0
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 214 0 545 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 0.00 205 0 1,467 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 196 0 556 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 187 4 688 -4
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 179 0 1,799 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 0.00 170 0 2,360 0
26FEB26 182.50 P 0.01 0.01 0.01 0.01 0.00 162 3 1,174 -3
26FEB26 185.00 P 0.00 0.00 0.00 0.01 0.00 153 4 1,413 0
26FEB26 187.50 P 0.00 0.00 0.00 0.01 0.00 145 0 1,403 0
26FEB26 190.00 P 0.00 0.00 0.00 0.01 0.00 137 1 1,805 0
26FEB26 192.50 P 0.00 0.00 0.00 0.01 0.00 129 0 1,158 0
26FEB26 195.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1,649 0
26FEB26 197.50 P 0.00 0.00 0.00 0.01 0.00 113 1 2,986 -1
26FEB26 200.00 P 0.10 0.10 0.10 0.01 0.00 105 46 2,631 0
26FEB26 205.00 P 0.10 0.10 0.10 0.01 0.00 89 67 2,332 0
26FEB26 210.00 P 0.11 0.11 0.11 0.01 -0.03 74 23 1,613 -18
26FEB26 215.00 P 0.15 0.15 0.15 0.02 -0.13 63 15 2,045 0
26FEB26 220.00 P 0.80 0.80 0.25 0.10 -0.38 60 200 2,364 -81
26FEB26 225.00 P 0.92 1.45 0.58 0.51 -0.74 60 493 1,240 -125
26FEB26 230.00 P 2.59 3.05 1.29 1.74 -0.99 60 883 1,460 +42
26FEB26 235.00 P 3.88 6.03 3.50 4.27 -0.84 62 1,904 928 -167
26FEB26 240.00 P 8.85 10.01 6.35 8.07 -0.32 66 839 2,677 +577
26FEB26 245.00 P 15.00 15.00 10.00 12.35 +0.27 60 172 1,087 -109
26FEB26 250.00 P 15.80 18.90 15.80 17.74 +0.70 102 854 2,970 -521
26FEB26 255.00 P 21.51 23.45 21.51 22.87 +1.36 129 31 1,080 -3
26FEB26 260.00 P 28.50 28.50 26.76 28.02 +1.79 156 14 663 -59
26FEB26 265.00 P 31.00 32.81 31.00 32.81 +0.93 164 15 337 -44
26FEB26 270.00 P 0.00 0.00 0.00 38.22 +0.93 205 0 2,212 -829
26FEB26 275.00 P 42.35 42.35 42.35 43.07 +1.27 215 6 141 -132
26FEB26 280.00 P 0.00 0.00 0.00 47.20 +1.00 0 0 1 0
26FEB26 285.00 P 0.00 0.00 0.00 53.35 +1.63 266 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 57.20 +0.91 0 0 0 -1
26FEB26 295.00 P 0.00 0.00 0.00 62.50 +0.78 233 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 67.20 +0.72 0 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 78.45 +1.51 351 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 88.66 +1.64 393 0 0 0
26FEB26 330.00 P 0.00 0.00 0.00 97.20 +0.48 0 0 0 0
26FEB26 340.00 P 0.00 0.00 0.00 109.15 +2.44 476 0 0 0
26FEB26 350.00 P 0.00 0.00 0.00 118.11 +1.40 435 0 0 0
26FEB26 360.00 P 0.00 0.00 0.00 127.51 +0.80 387 0 0 0
26FEB26 370.00 P 0.00 0.00 0.00 137.20 +0.49 0 0 0 0
26FEB26 380.00 P 0.00 0.00 0.00 148.00 +1.29 490 0 0 0
26FEB26 390.00 P 0.00 0.00 0.00 157.20 +0.49 0 0 0 0
26FEB26 400.00 P 0.00 0.00 0.00 168.16 +1.14 547 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 177.20 +0.49 0 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 187.20 +0.49 0 0 0 0
26FEB26 430.00 P 0.00 0.00 0.00 198.25 +1.54 612 0 0 0
26FEB26 440.00 P 0.00 0.00 0.00 207.20 +0.20 0 0 0 0
26FEB26 450.00 P 0.00 0.00 0.00 218.96 +2.25 709 0 0 0
26FEB26 460.00 P 0.00 0.00 0.00 228.58 +1.87 696 0 0 0
26FEB26 470.00 P 0.00 0.00 0.00 238.10 +1.39 668 0 0 0
26FEB26 480.00 P 0.00 0.00 0.00 248.71 +1.71 740 0 0 0
26FEB26 490.00 P 0.00 0.00 0.00 259.15 +2.45 794 0 0 0
26FEB26 500.00 P 0.00 0.00 0.00 267.20 +0.50 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 90 0 1,969 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 88 0 135 0
30MAR26 105.00 P 0.00 0.00 0.00 0.01 0.00 85 0 155 0
30MAR26 107.50 P 0.00 0.00 0.00 0.01 0.00 83 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 78 0 15 0
30MAR26 115.00 P 0.00 0.00 0.00 0.01 0.00 76 0 19 0
30MAR26 117.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
30MAR26 122.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
30MAR26 127.50 P 0.00 0.00 0.00 0.01 0.00 65 0 9 0
30MAR26 130.00 P 0.00 0.00 0.00 0.01 0.00 64 0 46 0
30MAR26 132.50 P 0.22 0.22 0.22 0.01 0.00 62 1 66 +1
30MAR26 135.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 243 0
30MAR26 137.50 P 0.00 0.00 0.00 0.02 -0.01 61 0 92 0
30MAR26 140.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 47 0
30MAR26 142.50 P 0.00 0.00 0.00 0.04 -0.01 61 0 70 0
30MAR26 145.00 P 0.00 0.00 0.00 0.05 -0.02 61 0 34 0
30MAR26 147.50 P 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.09 -0.02 61 0 444 0
30MAR26 152.50 P 0.43 0.43 0.43 0.12 -0.02 61 7 12 +7
30MAR26 155.00 P 0.00 0.00 0.00 0.15 -0.04 61 0 92 0
30MAR26 157.50 P 0.00 0.00 0.00 0.20 -0.04 61 0 49 0
30MAR26 160.00 P 0.00 0.00 0.00 0.26 -0.05 61 7 547 0
30MAR26 162.50 P 0.00 0.00 0.00 0.33 -0.05 61 0 85 0
30MAR26 165.00 P 0.00 0.00 0.00 0.42 -0.05 61 0 432 0
30MAR26 167.50 P 0.00 0.00 0.00 0.49 -0.11 60 0 221 0
30MAR26 170.00 P 1.05 1.05 1.00 0.64 -0.09 61 52 559 +52
30MAR26 172.50 P 0.00 0.00 0.00 0.75 -0.09 60 0 426 0
30MAR26 175.00 P 0.00 0.00 0.00 0.92 -0.12 61 0 867 0
30MAR26 177.50 P 0.00 0.00 0.00 1.14 -0.09 61 0 981 0
30MAR26 180.00 P 1.73 1.83 1.68 1.34 -0.16 61 7 6,604 -2
30MAR26 182.50 P 0.00 0.00 0.00 1.62 -0.17 61 0 409 0
30MAR26 185.00 P 0.00 0.00 0.00 1.91 -0.16 61 0 1,087 0
30MAR26 187.50 P 2.24 2.27 2.23 2.22 -0.20 61 9 977 0
30MAR26 190.00 P 2.76 2.76 2.76 2.62 -0.20 61 7 1,255 -3
30MAR26 192.50 P 0.00 0.00 0.00 3.01 -0.21 61 0 991 0
30MAR26 195.00 P 3.80 3.80 3.25 3.47 -0.19 61 10 1,398 0
30MAR26 197.50 P 4.01 4.38 4.01 4.00 -0.11 61 12 1,572 +1
30MAR26 200.00 P 5.00 5.00 4.18 4.53 -0.17 61 181 5,836 -42
30MAR26 205.00 P 6.10 6.10 5.20 5.70 -0.21 61 21 911 +10
30MAR26 210.00 P 7.36 7.54 6.95 7.22 -0.14 61 49 1,493 +30
30MAR26 215.00 P 9.46 9.46 8.59 8.84 -0.11 61 61 893 0
30MAR26 220.00 P 11.24 11.35 9.98 10.76 -0.05 61 61 4,561 +35
30MAR26 225.00 P 12.70 13.50 12.14 12.93 +0.14 61 195 2,405 +168
30MAR26 230.00 P 15.00 15.91 14.53 15.45 -0.03 61 250 1,875 +95
30MAR26 235.00 P 16.85 17.84 16.85 18.32 -0.02 62 69 1,793 +24
30MAR26 240.00 P 19.65 21.52 19.65 21.34 +0.36 62 73 342 +4
30MAR26 245.00 P 23.18 24.50 23.17 24.63 +0.45 63 5 431 0
30MAR26 250.00 P 27.16 27.16 27.16 26.61 -1.14 58 7 517 +6
30MAR26 255.00 P 0.00 0.00 0.00 30.01 -1.24 58 1 130 0
30MAR26 260.00 P 35.19 35.50 35.19 35.35 +0.16 64 13 290 +10
30MAR26 265.00 P 0.00 0.00 0.00 39.05 +0.99 64 0 39 0
30MAR26 270.00 P 0.00 0.00 0.00 42.69 +0.60 63 0 175 0
30MAR26 275.00 P 0.00 0.00 0.00 47.75 +0.35 67 0 69 0
30MAR26 280.00 P 0.00 0.00 0.00 52.08 +1.32 68 0 86 0
30MAR26 285.00 P 0.00 0.00 0.00 56.62 +0.63 70 0 212 0
30MAR26 290.00 P 0.00 0.00 0.00 60.70 +0.14 68 0 530 0
30MAR26 295.00 P 0.00 0.00 0.00 64.83 +0.09 67 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 69.71 +1.02 69 0 2 0
30MAR26 310.00 P 0.00 0.00 0.00 78.45 -0.10 65 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 88.66 +0.67 72 0 1 0
30MAR26 330.00 P 0.00 0.00 0.00 99.83 +2.15 87 0 0 0
30MAR26 340.00 P 0.00 0.00 0.00 109.15 +1.80 87 0 0 0
30MAR26 350.00 P 0.00 0.00 0.00 118.25 +1.31 83 0 600 0
30MAR26 360.00 P 0.00 0.00 0.00 129.10 +2.39 96 0 0 0
30MAR26 370.00 P 0.00 0.00 0.00 137.20 +0.49 0 0 0 0
30MAR26 380.00 P 0.00 0.00 0.00 148.00 +1.29 92 0 0 0
30MAR26 390.00 P 0.00 0.00 0.00 158.47 +1.46 102 0 0 0
30MAR26 400.00 P 0.00 0.00 0.00 168.16 +0.77 102 0 0 0
30MAR26 410.00 P 0.00 0.00 0.00 177.20 +0.49 0 0 0 0
30MAR26 420.00 P 0.00 0.00 0.00 189.16 +2.15 122 0 0 0
30MAR26 430.00 P 0.00 0.00 0.00 198.25 +1.54 114 0 0 0
30MAR26 440.00 P 0.00 0.00 0.00 207.20 +0.20 0 0 0 0
30MAR26 450.00 P 0.00 0.00 0.00 218.96 +2.25 130 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 0.03 0.00 57 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.04 -0.01 57 0 66 0
29APR26 125.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 96 0
29APR26 127.50 P 0.00 0.00 0.00 0.07 -0.01 57 0 18 0
29APR26 130.00 P 0.00 0.00 0.00 0.09 -0.01 57 0 60 0
29APR26 132.50 P 0.00 0.00 0.00 0.11 -0.02 57 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 0.15 -0.02 57 0 6 0
29APR26 137.50 P 0.00 0.00 0.00 0.18 -0.03 57 0 2 0
29APR26 140.00 P 0.00 0.00 0.00 0.23 -0.03 57 0 16 0
29APR26 142.50 P 0.00 0.00 0.00 0.29 -0.03 57 0 32 0
29APR26 145.00 P 0.00 0.00 0.00 0.35 -0.05 57 0 70 0
29APR26 147.50 P 0.00 0.00 0.00 0.44 -0.05 57 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.53 -0.06 57 0 149 0
29APR26 152.50 P 0.00 0.00 0.00 0.63 -0.07 57 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.77 -0.06 57 0 11 0
29APR26 157.50 P 0.00 0.00 0.00 0.93 -0.04 57 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 1.10 -0.05 57 0 21 0
29APR26 162.50 P 0.00 0.00 0.00 1.27 -0.08 57 0 212 0
29APR26 165.00 P 0.00 0.00 0.00 1.47 -0.08 57 0 91 0
29APR26 167.50 P 0.00 0.00 0.00 1.69 -0.11 57 0 43 0
29APR26 170.00 P 2.50 2.50 2.40 1.98 -0.11 57 2 257 0
29APR26 172.50 P 0.00 0.00 0.00 2.26 -0.12 57 0 166 0
29APR26 175.00 P 0.00 0.00 0.00 2.63 -0.06 57 0 412 0
29APR26 177.50 P 0.00 0.00 0.00 2.95 -0.14 57 0 471 0
29APR26 180.00 P 3.67 3.67 3.67 3.34 -0.14 57 2 364 0
29APR26 182.50 P 0.00 0.00 0.00 3.74 -0.14 57 0 265 0
29APR26 185.00 P 0.00 0.00 0.00 4.34 -0.03 57 0 541 0
29APR26 187.50 P 0.00 0.00 0.00 4.72 -0.18 57 0 540 0
29APR26 190.00 P 5.54 5.54 5.54 5.31 -0.11 57 11 848 0
29APR26 192.50 P 0.00 0.00 0.00 5.85 -0.10 57 0 527 0
29APR26 195.00 P 6.55 6.55 6.30 6.45 -0.08 57 11 967 +1
29APR26 197.50 P 0.00 0.00 0.00 7.18 -0.11 57 0 434 0
29APR26 200.00 P 8.01 8.01 8.01 7.91 -0.10 57 4 621 0
29APR26 205.00 P 9.50 9.50 9.50 9.46 -0.04 57 5 187 0
29APR26 210.00 P 10.54 11.18 10.54 11.15 -0.25 57 33 225 +1
29APR26 215.00 P 0.00 0.00 0.00 13.10 +0.09 57 0 222 0
29APR26 220.00 P 0.00 0.00 0.00 15.27 +0.15 57 0 813 0
29APR26 225.00 P 0.00 0.00 0.00 17.60 +0.15 57 0 600 0
29APR26 230.00 P 20.53 20.53 19.69 20.21 +0.21 57 87 613 -6
29APR26 235.00 P 23.03 23.03 22.39 23.04 +0.25 58 150 514 +150
29APR26 240.00 P 0.00 0.00 0.00 26.06 +0.31 58 0 470 0
29APR26 245.00 P 0.00 0.00 0.00 29.28 +0.37 59 0 540 0
29APR26 250.00 P 32.50 32.50 32.50 32.68 +0.44 59 5 390 +5
29APR26 255.00 P 0.00 0.00 0.00 36.21 +1.65 60 0 215 0
29APR26 260.00 P 0.00 0.00 0.00 39.87 +0.16 60 0 839 0
29APR26 265.00 P 43.28 43.28 43.15 43.61 +0.16 60 5 342 0
29APR26 270.00 P 47.05 47.05 47.05 47.45 +0.55 61 9 149 +9
29APR26 275.00 P 0.00 0.00 0.00 49.79 -1.04 56 0 37 0
29APR26 280.00 P 0.00 0.00 0.00 55.58 +0.55 62 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 59.83 +1.17 63 0 18 0
29APR26 290.00 P 0.00 0.00 0.00 63.67 +0.29 62 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 68.52 +0.84 64 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 72.91 +0.96 64 0 60 0
29APR26 310.00 P 0.00 0.00 0.00 80.75 -0.17 61 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 91.74 +1.74 69 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 100.78 +1.42 70 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 110.11 +1.37 70 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 119.61 +1.41 72 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 130.21 +2.45 78 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 138.36 +0.99 70 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 149.42 +2.35 81 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 159.47 +2.46 84 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 169.04 +1.65 84 0 0 0
28MAY26 175.00 P 4.41 4.41 4.41 4.28 -0.13 55 10 31 +10
28MAY26 177.50 P 0.00 0.00 0.00 4.77 -0.15 55 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 5.47 +0.01 56 0 23 0
28MAY26 182.50 P 0.00 0.00 0.00 6.02 +0.02 56 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 6.39 -0.15 55 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 7.23 +0.05 56 0 0 0
28MAY26 190.00 P 8.50 8.50 8.50 7.95 +0.31 56 10 10 +10
28MAY26 192.50 P 0.00 0.00 0.00 8.66 +0.09 56 0 1 0
28MAY26 195.00 P 0.00 0.00 0.00 9.35 +0.08 56 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 10.16 -0.15 56 0 2 0
28MAY26 200.00 P 11.05 11.05 11.05 11.05 -0.16 56 2 64 +1
28MAY26 205.00 P 0.00 0.00 0.00 12.85 -0.14 56 0 67 0
28MAY26 210.00 P 0.00 0.00 0.00 14.80 -0.09 56 0 180 0
28MAY26 215.00 P 0.00 0.00 0.00 16.99 +0.01 56 0 461 0
28MAY26 220.00 P 18.93 18.93 18.93 19.19 -0.06 57 12 598 0
28MAY26 225.00 P 21.72 21.72 21.72 21.72 +0.01 57 1 269 0
28MAY26 230.00 P 25.00 25.00 24.54 24.38 +0.03 57 36 471 +31
28MAY26 235.00 P 0.00 0.00 0.00 27.17 +0.13 57 0 234 0
28MAY26 240.00 P 0.00 0.00 0.00 30.17 +0.04 57 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 33.19 -0.04 57 0 264 0
28MAY26 250.00 P 0.00 0.00 0.00 36.50 +0.06 58 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 39.90 +0.06 58 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 43.31 +0.05 58 0 203 0
28MAY26 265.00 P 0.00 0.00 0.00 47.04 +0.16 58 0 122 0
28MAY26 270.00 P 0.00 0.00 0.00 50.81 +0.17 59 0 120 0
28MAY26 275.00 P 0.00 0.00 0.00 53.21 -1.21 56 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 58.64 +0.29 60 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 62.72 +0.28 60 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 66.82 +0.29 60 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 70.97 +0.27 61 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 75.48 +0.42 62 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 84.31 +0.50 63 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 93.38 +0.44 64 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 101.91 -0.27 63 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 2,513 0
29JUN26 102.50 P 0.00 0.00 0.00 0.05 -0.02 52 0 78 0
29JUN26 105.00 P 0.00 0.00 0.00 0.07 -0.02 52 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 0.09 -0.02 52 0 12 0
29JUN26 110.00 P 0.00 0.00 0.00 0.12 -0.02 52 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 0.15 -0.03 52 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.19 -0.02 52 0 17 0
29JUN26 117.50 P 0.00 0.00 0.00 0.23 -0.04 52 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.29 -0.04 52 0 1,294 0
29JUN26 122.50 P 0.00 0.00 0.00 0.35 -0.04 52 0 50 0
29JUN26 125.00 P 0.00 0.00 0.00 0.42 -0.06 52 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 0.51 -0.07 52 0 8 0
29JUN26 130.00 P 0.00 0.00 0.00 0.60 -0.07 52 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 0.71 -0.09 52 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 0.85 -0.09 52 0 17 0
29JUN26 137.50 P 0.00 0.00 0.00 0.99 -0.10 52 0 4 0
29JUN26 140.00 P 2.02 2.02 2.02 1.13 -0.12 52 1 49 +1
29JUN26 142.50 P 0.00 0.00 0.00 1.33 -0.13 52 0 31 0
29JUN26 145.00 P 0.00 0.00 0.00 1.54 -0.13 52 0 50 0
29JUN26 147.50 P 0.00 0.00 0.00 1.75 -0.13 52 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.98 -0.24 52 0 248 0
29JUN26 152.50 P 0.00 0.00 0.00 2.28 -0.17 52 0 110 0
29JUN26 155.00 P 0.00 0.00 0.00 2.57 -0.18 52 0 325 0
29JUN26 157.50 P 0.00 0.00 0.00 2.87 -0.27 52 0 440 0
29JUN26 160.00 P 0.00 0.00 0.00 3.22 -0.23 52 0 2,255 0
29JUN26 162.50 P 0.00 0.00 0.00 3.63 -0.23 52 0 460 0
29JUN26 165.00 P 0.00 0.00 0.00 4.04 -0.23 52 0 232 0
29JUN26 167.50 P 0.00 0.00 0.00 4.45 -0.23 52 0 243 0
29JUN26 170.00 P 5.19 5.19 5.19 5.06 -0.13 53 10 1,574 +10
29JUN26 172.50 P 0.00 0.00 0.00 5.62 -0.11 53 0 213 0
29JUN26 175.00 P 0.00 0.00 0.00 6.18 -0.10 53 0 266 0
29JUN26 177.50 P 0.00 0.00 0.00 6.74 -0.08 53 0 259 0
29JUN26 180.00 P 0.00 0.00 0.00 7.33 -0.32 53 0 7,574 0
29JUN26 182.50 P 0.00 0.00 0.00 8.05 -0.08 53 0 1,063 0
29JUN26 185.00 P 0.00 0.00 0.00 8.77 -0.28 53 0 2,102 0
29JUN26 187.50 P 0.00 0.00 0.00 9.50 -0.04 53 0 168 0
29JUN26 190.00 P 10.50 10.50 10.00 10.22 -0.12 53 2 1,991 +2
29JUN26 192.50 P 0.00 0.00 0.00 11.05 +0.04 53 0 2,807 0
29JUN26 195.00 P 0.00 0.00 0.00 11.96 +0.08 53 0 460 0
29JUN26 197.50 P 0.00 0.00 0.00 12.79 -0.04 53 0 387 0
29JUN26 200.00 P 0.00 0.00 0.00 13.73 +0.16 53 0 5,004 0
29JUN26 205.00 P 0.00 0.00 0.00 15.54 +0.07 53 0 680 0
29JUN26 210.00 P 17.79 18.06 17.65 17.59 +0.13 53 32 404 +29
29JUN26 215.00 P 0.00 0.00 0.00 19.81 +0.17 53 0 412 0
29JUN26 220.00 P 0.00 0.00 0.00 22.30 +0.31 53 0 3,516 0
29JUN26 225.00 P 0.00 0.00 0.00 24.72 +0.18 53 0 382 0
29JUN26 230.00 P 26.79 26.79 26.79 27.35 +0.17 53 5 1,145 +5
29JUN26 235.00 P 0.00 0.00 0.00 30.35 +0.31 53 0 135 0
29JUN26 240.00 P 0.00 0.00 0.00 33.46 +0.37 53 0 965 0
29JUN26 245.00 P 0.00 0.00 0.00 36.65 +0.42 54 0 244 0
29JUN26 250.00 P 39.51 39.75 39.51 39.98 +0.47 54 4 247 -1
29JUN26 255.00 P 0.00 0.00 0.00 42.86 -0.04 53 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 45.80 -0.64 52 0 168 0
29JUN26 265.00 P 0.00 0.00 0.00 50.98 -0.07 55 0 442 0
29JUN26 270.00 P 0.00 0.00 0.00 53.90 -0.91 54 0 306 0
29JUN26 275.00 P 0.00 0.00 0.00 57.18 -1.40 53 0 273 0
29JUN26 280.00 P 0.00 0.00 0.00 62.49 +0.11 56 0 161 0
29JUN26 285.00 P 0.00 0.00 0.00 66.43 -0.07 56 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 69.60 -0.43 54 0 722 0
29JUN26 295.00 P 0.00 0.00 0.00 72.66 -1.87 52 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 79.11 +0.44 58 0 1 0
29JUN26 310.00 P 0.00 0.00 0.00 86.33 -1.25 55 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 96.80 +0.37 60 0 31 0
29JUN26 330.00 P 0.00 0.00 0.00 105.77 +0.97 61 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 114.35 +1.18 60 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 124.52 +2.35 63 0 32 0
29JUN26 360.00 P 0.00 0.00 0.00 132.67 +1.18 61 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 141.93 +1.12 61 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 150.45 +0.16 57 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 159.95 +0.15 58 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 170.61 +1.61 63 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 180.58 +1.63 65 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 190.30 +1.70 66 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 198.76 +0.41 60 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 209.17 +1.12 65 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 218.96 +1.19 66 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.39 -0.02 52 0 127 0
29SEP26 102.50 P 0.00 0.00 0.00 0.45 -0.03 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.55 -0.03 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 0.65 -0.03 52 0 30 0
29SEP26 110.00 P 0.00 0.00 0.00 0.75 -0.04 52 0 150 0
29SEP26 112.50 P 0.00 0.00 0.00 0.89 -0.04 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 1.04 -0.04 52 0 11 0
29SEP26 117.50 P 0.00 0.00 0.00 1.19 -0.05 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 1.35 -0.05 52 0 31 0
29SEP26 122.50 P 0.00 0.00 0.00 1.56 -0.06 52 0 31 0
29SEP26 125.00 P 0.00 0.00 0.00 1.78 -0.06 52 0 67 0
29SEP26 127.50 P 0.00 0.00 0.00 2.01 -0.06 52 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 2.23 -0.06 52 0 36 0
29SEP26 132.50 P 0.00 0.00 0.00 2.61 0.00 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 2.93 +0.01 52 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 3.25 +0.01 53 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.58 -0.08 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 3.96 +0.02 53 0 30 0
29SEP26 145.00 P 0.00 0.00 0.00 4.40 +0.03 53 0 90 0
29SEP26 147.50 P 0.00 0.00 0.00 4.84 +0.04 53 0 150 0
29SEP26 150.00 P 5.39 5.39 5.39 5.28 -0.11 53 10 746 +10
29SEP26 152.50 P 0.00 0.00 0.00 5.73 +0.07 53 0 250 0
29SEP26 155.00 P 0.00 0.00 0.00 6.27 +0.07 53 0 303 0
29SEP26 157.50 P 0.00 0.00 0.00 6.86 +0.09 53 0 202 0
29SEP26 160.00 P 0.00 0.00 0.00 7.44 -0.12 53 0 261 0
29SEP26 162.50 P 0.00 0.00 0.00 8.03 -0.12 53 0 286 0
29SEP26 165.00 P 0.00 0.00 0.00 8.62 -0.12 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 9.17 -0.25 52 0 232 0
29SEP26 170.00 P 0.00 0.00 0.00 10.05 -0.12 53 0 273 0
29SEP26 172.50 P 0.00 0.00 0.00 10.80 -0.04 53 0 181 0
29SEP26 175.00 P 0.00 0.00 0.00 11.33 -0.21 52 0 209 0
29SEP26 177.50 P 0.00 0.00 0.00 12.17 -0.12 53 0 307 0
29SEP26 180.00 P 0.00 0.00 0.00 12.54 -0.39 52 0 4,848 0
29SEP26 182.50 P 0.00 0.00 0.00 13.73 +0.10 52 0 348 0
29SEP26 185.00 P 0.00 0.00 0.00 14.54 +0.11 52 0 440 0
29SEP26 187.50 P 0.00 0.00 0.00 15.38 +0.11 52 0 400 0
29SEP26 190.00 P 0.00 0.00 0.00 16.27 +0.14 52 0 548 0
29SEP26 192.50 P 0.00 0.00 0.00 17.18 +0.14 52 0 236 0
29SEP26 195.00 P 18.24 18.24 18.10 18.13 +0.16 52 3 329 0
29SEP26 197.50 P 0.00 0.00 0.00 19.20 0.00 52 0 370 0
29SEP26 200.00 P 0.00 0.00 0.00 20.22 +0.02 52 0 1,164 0
29SEP26 205.00 P 0.00 0.00 0.00 22.35 +0.14 52 0 1,710 0
29SEP26 210.00 P 0.00 0.00 0.00 24.62 +0.17 52 0 242 0
29SEP26 215.00 P 0.00 0.00 0.00 27.02 +0.21 52 0 273 0
29SEP26 220.00 P 0.00 0.00 0.00 29.56 +0.22 52 0 217 0
29SEP26 225.00 P 32.56 32.56 32.56 32.56 +0.61 52 2 144 0
29SEP26 230.00 P 35.00 35.00 35.00 35.03 +0.32 52 6 767 +6
29SEP26 235.00 P 0.00 0.00 0.00 37.96 +0.33 52 0 95 0
29SEP26 240.00 P 40.95 40.95 40.94 41.01 +0.39 52 2 37 0
29SEP26 245.00 P 0.00 0.00 0.00 44.18 +0.45 52 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 47.44 +0.46 53 0 65 0
29SEP26 255.00 P 0.00 0.00 0.00 50.79 +0.54 53 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 54.21 +0.57 53 0 73 0
29SEP26 265.00 P 0.00 0.00 0.00 57.73 +0.57 53 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 61.33 +0.60 53 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 65.14 +0.47 53 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 67.95 +1.34 52 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 71.76 -0.51 52 0 88 0
29SEP26 290.00 P 0.00 0.00 0.00 75.23 -0.83 52 0 5 0
29SEP26 295.00 P 0.00 0.00 0.00 79.14 -0.86 52 0 6 0
29SEP26 300.00 P 0.00 0.00 0.00 85.88 +1.90 56 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 91.23 -0.90 52 0 16 0
29SEP26 320.00 P 0.00 0.00 0.00 100.56 +0.02 54 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 107.74 -1.30 51 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 117.81 +0.07 54 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 125.54 -1.00 52 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 134.34 -1.03 52 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 144.84 +0.42 55 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 154.77 +1.30 57 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 163.24 +0.56 56 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 172.09 +0.06 55 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 182.44 +1.06 57 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 192.25 +1.46 59 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 202.30 +2.05 61 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 210.79 +1.03 58 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 219.55 +0.31 55 0 90 0
30DEC26 100.00 P 0.00 0.00 0.00 0.98 -0.06 51 0 166 0
30DEC26 102.50 P 0.00 0.00 0.00 1.14 -0.03 51 0 2 0
30DEC26 105.00 P 0.00 0.00 0.00 1.34 +0.01 51 0 43 0
30DEC26 107.50 P 0.00 0.00 0.00 1.51 +0.01 51 0 30 0
30DEC26 110.00 P 0.00 0.00 0.00 1.74 +0.01 51 0 12 0
30DEC26 112.50 P 0.00 0.00 0.00 1.98 +0.02 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 2.22 +0.02 51 0 56 0
30DEC26 117.50 P 0.00 0.00 0.00 2.46 +0.03 52 0 1 0
30DEC26 120.00 P 0.00 0.00 0.00 2.77 -0.05 51 0 30 0
30DEC26 122.50 P 0.00 0.00 0.00 3.10 -0.06 51 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 3.44 -0.05 52 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 3.77 -0.06 52 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 4.11 -0.07 51 0 31 0
30DEC26 132.50 P 0.00 0.00 0.00 4.57 -0.07 52 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 5.03 -0.06 52 0 7 0
30DEC26 137.50 P 0.00 0.00 0.00 5.48 -0.07 52 0 6 0
30DEC26 140.00 P 0.00 0.00 0.00 5.94 -0.07 52 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 6.40 -0.07 52 0 5 0
30DEC26 145.00 P 0.00 0.00 0.00 6.98 -0.08 52 0 126 0
30DEC26 147.50 P 0.00 0.00 0.00 7.58 -0.08 52 0 1 0
30DEC26 150.00 P 8.26 8.26 8.26 8.18 -0.08 52 10 747 +10
30DEC26 152.50 P 0.00 0.00 0.00 8.79 -0.08 52 0 504 0
30DEC26 155.00 P 0.00 0.00 0.00 9.39 -0.09 52 0 211 0
30DEC26 157.50 P 0.00 0.00 0.00 10.03 -0.07 52 0 201 0
30DEC26 160.00 P 0.00 0.00 0.00 10.71 -0.16 52 0 274 0
30DEC26 162.50 P 0.00 0.00 0.00 11.57 +0.04 52 0 104 0
30DEC26 165.00 P 0.00 0.00 0.00 11.92 -0.30 51 0 192 0
30DEC26 167.50 P 0.00 0.00 0.00 12.87 -0.07 51 0 102 0
30DEC26 170.00 P 0.00 0.00 0.00 13.62 -0.11 51 0 196 0
30DEC26 172.50 P 0.00 0.00 0.00 14.40 -0.10 51 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 15.20 -0.05 51 0 355 0
30DEC26 177.50 P 0.00 0.00 0.00 16.21 +0.11 51 0 170 0
30DEC26 180.00 P 0.00 0.00 0.00 16.92 -0.08 51 0 1,238 0
30DEC26 182.50 P 0.00 0.00 0.00 17.54 -0.35 50 0 1,171 0
30DEC26 185.00 P 0.00 0.00 0.00 18.65 -0.13 51 0 151 0
30DEC26 187.50 P 0.00 0.00 0.00 19.63 -0.09 51 0 94 0
30DEC26 190.00 P 0.00 0.00 0.00 20.51 -0.18 51 0 89 0
30DEC26 192.50 P 0.00 0.00 0.00 22.12 +0.42 51 0 224 0
30DEC26 195.00 P 0.00 0.00 0.00 22.30 -0.43 50 0 340 0
30DEC26 197.50 P 0.00 0.00 0.00 23.81 +0.02 51 0 249 0
30DEC26 200.00 P 0.00 0.00 0.00 24.91 +0.39 51 0 326 0
30DEC26 205.00 P 0.00 0.00 0.00 27.19 +0.06 51 0 1,197 0
30DEC26 210.00 P 0.00 0.00 0.00 29.59 +0.48 51 0 174 0
30DEC26 215.00 P 0.00 0.00 0.00 32.11 +0.08 51 0 241 0
30DEC26 220.00 P 0.00 0.00 0.00 34.74 +0.32 51 0 95 0
30DEC26 225.00 P 0.00 0.00 0.00 37.48 +0.35 51 0 95 0
30DEC26 230.00 P 40.00 40.00 40.00 40.35 +0.39 51 5 263 +5
30DEC26 235.00 P 0.00 0.00 0.00 43.32 +0.43 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 46.39 +0.46 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 49.56 +0.26 51 0 1,257 0
30DEC26 250.00 P 0.00 0.00 0.00 52.83 +0.29 51 0 117 0
30DEC26 255.00 P 0.00 0.00 0.00 56.09 +0.42 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 59.47 +0.44 51 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 63.26 +0.51 52 0 37 0
30DEC26 270.00 P 0.00 0.00 0.00 66.17 -0.09 51 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 69.40 -0.53 51 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 73.51 -0.11 52 0 33 0
30DEC26 285.00 P 0.00 0.00 0.00 76.45 -0.92 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 81.21 +0.03 52 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 84.96 -0.04 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 89.83 +1.00 53 0 1 0
30DEC26 310.00 P 0.00 0.00 0.00 96.90 +0.02 52 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 105.08 +0.04 52 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 113.76 +0.45 53 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 121.55 -0.15 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 130.65 +0.40 53 0 22 0
TOTAL PUT 7,160 184,066 -793
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$ 17.92
26FEB26 11.00 C 0.00 0.00 0.00 6.92 -0.27 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 6.53 -0.16 549 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 6.04 -0.15 515 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 5.43 -0.26 301 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 4.92 -0.27 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 4.55 -0.05 397 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 4.02 -0.17 334 0 4 0
26FEB26 14.50 C 0.00 0.00 0.00 3.43 -0.26 188 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 2.93 -0.18 161 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 2.43 -0.26 135 0 150 0
26FEB26 16.00 C 1.88 1.88 1.88 1.92 -0.26 0 3 153 0
26FEB26 16.50 C 0.00 0.00 0.00 1.42 -0.21 0 0 166 0
26FEB26 17.00 C 0.00 0.00 0.00 0.95 -0.20 75 0 530 0
26FEB26 17.50 C 0.42 0.42 0.37 0.48 -0.20 55 60 2,117 0
26FEB26 18.00 C 0.28 0.28 0.28 0.15 -0.16 49 30 741 0
26FEB26 18.50 C 0.14 0.14 0.04 0.06 -0.05 65 572 902 +237
26FEB26 19.00 C 0.02 0.02 0.02 0.03 0.00 80 162 3,418 0
26FEB26 19.50 C 0.01 0.01 0.01 0.02 +0.01 98 105 1,800 -105
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,855 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 145 0 1,133 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 180 0 581 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 213 0 531 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 243 0 218 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 272 0 161 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 299 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 325 0 65 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 350 0 25 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 373 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 395 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 417 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 437 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 457 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 476 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 9.44 -0.29 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 9.19 -0.29 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 8.99 -0.25 119 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 8.69 -0.36 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 8.50 -0.24 114 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 8.20 -0.27 79 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 8.00 -0.21 105 0 4 0
30MAR26 10.50 C 0.00 0.00 0.00 7.49 -0.21 94 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 6.97 -0.23 78 0 28 0
30MAR26 11.50 C 0.00 0.00 0.00 6.53 -0.19 90 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 6.04 -0.15 84 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 5.51 -0.18 70 0 67 0
30MAR26 13.00 C 0.00 0.00 0.00 5.00 -0.19 61 0 43 0
30MAR26 13.50 C 0.00 0.00 0.00 4.55 -0.09 64 0 30 0
30MAR26 14.00 C 0.00 0.00 0.00 4.02 -0.24 53 0 26 0
30MAR26 14.50 C 0.00 0.00 0.00 3.53 -0.16 48 0 93 0
30MAR26 15.00 C 0.00 0.00 0.00 2.94 -0.33 0 0 246 0
30MAR26 15.50 C 0.00 0.00 0.00 2.50 -0.26 31 0 122 0
30MAR26 16.00 C 0.00 0.00 0.00 2.10 -0.25 36 0 44 0
30MAR26 16.50 C 0.00 0.00 0.00 1.70 -0.25 36 0 124 0
30MAR26 17.00 C 1.33 1.33 1.33 1.35 -0.16 37 30 118 +30
30MAR26 17.50 C 1.16 1.16 0.99 0.99 -0.19 34 130 692 +30
30MAR26 18.00 C 0.89 0.89 0.72 0.75 -0.14 35 39 492 -17
30MAR26 18.50 C 0.71 0.75 0.50 0.54 -0.12 35 49 817 -7
30MAR26 19.00 C 0.43 0.43 0.35 0.38 -0.10 35 56 823 +56
30MAR26 19.50 C 0.28 0.28 0.25 0.27 -0.07 36 111 872 +95
30MAR26 20.00 C 0.19 0.19 0.18 0.18 -0.05 36 18 1,726 0
30MAR26 21.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 2,670 0
30MAR26 22.00 C 0.05 0.05 0.05 0.03 -0.01 37 2 2,004 0
30MAR26 23.00 C 0.00 0.00 0.00 0.02 0.00 40 0 2,770 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,692 0
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 364 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 51 0 128 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 273 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 553 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 210 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 0.00 75 0 210 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 34.00 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 6.98 -0.22 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 6.53 -0.27 60 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 6.05 -0.26 58 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 5.61 -0.22 61 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.09 -0.27 53 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 4.58 -0.29 47 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.14 -0.23 47 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 3.53 -0.37 30 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.26 -0.21 45 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 2.81 -0.21 42 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 2.43 -0.18 41 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.04 -0.20 39 0 30 0
29APR26 17.00 C 0.00 0.00 0.00 1.66 -0.13 37 0 1,045 0
29APR26 17.50 C 0.00 0.00 0.00 1.37 -0.14 37 0 1,356 0
29APR26 18.00 C 0.00 0.00 0.00 1.11 -0.13 37 0 622 0
29APR26 18.50 C 0.96 0.96 0.96 0.90 -0.11 37 12 612 -12
29APR26 19.00 C 0.91 0.91 0.67 0.71 -0.10 37 1,463 4,037 +1,311
29APR26 19.50 C 0.00 0.00 0.00 0.57 -0.07 37 0 1,761 0
29APR26 20.00 C 0.00 0.00 0.00 0.45 -0.04 37 0 524 0
29APR26 21.00 C 0.00 0.00 0.00 0.28 0.00 38 0 436 0
29APR26 22.00 C 0.00 0.00 0.00 0.18 +0.03 39 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.11 +0.03 40 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.07 +0.03 41 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 42 0
29APR26 26.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 7.07 -0.13 63 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 6.58 -0.25 59 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.08 -0.23 54 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.61 -0.25 52 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.11 -0.26 47 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 4.66 -0.22 47 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.19 -0.22 44 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.72 -0.23 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.29 -0.18 40 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.81 -0.21 36 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.53 -0.08 40 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.08 -0.16 36 0 280 0
28MAY26 17.00 C 0.00 0.00 0.00 1.82 -0.19 37 0 1,450 0
28MAY26 17.50 C 1.81 1.81 1.81 1.54 -0.14 37 30 856 -30
28MAY26 18.00 C 0.00 0.00 0.00 1.29 -0.13 37 0 630 0
28MAY26 18.50 C 0.00 0.00 0.00 1.08 -0.11 37 0 60 0
28MAY26 19.00 C 0.96 0.96 0.96 0.89 -0.11 37 5 75 +5
28MAY26 19.50 C 0.00 0.00 0.00 0.74 -0.09 38 0 75 0
28MAY26 20.00 C 0.00 0.00 0.00 0.60 -0.10 38 0 150 0
28MAY26 21.00 C 0.00 0.00 0.00 0.41 -0.06 38 0 150 0
28MAY26 22.00 C 0.00 0.00 0.00 0.27 -0.05 39 0 26 0
28MAY26 23.00 C 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 8.55 -0.22 71 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.33 -0.19 73 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.08 -0.19 70 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 7.49 -0.21 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.11 -0.09 63 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.59 -0.24 56 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.20 -0.13 61 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.67 -0.21 53 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.20 -0.17 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.74 -0.17 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 4.28 -0.16 46 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 3.80 -0.15 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.41 -0.06 42 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 3.01 -0.15 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 2.64 -0.07 40 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 2.17 -0.27 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.94 -0.07 37 0 125 0
29JUN26 17.50 C 0.00 0.00 0.00 1.66 -0.12 37 0 304 0
29JUN26 18.00 C 0.00 0.00 0.00 1.42 -0.12 37 0 103 0
29JUN26 18.50 C 0.00 0.00 0.00 1.20 -0.12 37 0 684 0
29JUN26 19.00 C 0.00 0.00 0.00 1.03 -0.09 37 0 78 0
29JUN26 19.50 C 0.00 0.00 0.00 0.87 -0.08 37 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.74 -0.07 37 0 334 0
29JUN26 21.00 C 0.00 0.00 0.00 0.54 -0.05 38 0 223 0
29JUN26 22.00 C 0.00 0.00 0.00 0.37 -0.05 38 0 544 0
29JUN26 23.00 C 0.32 0.32 0.31 0.26 -0.03 38 214 405 +160
29JUN26 24.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.15 0.00 40 0 106 0
29JUN26 26.00 C 0.11 0.11 0.11 0.11 0.00 41 30 83 +30
29JUN26 27.00 C 0.00 0.00 0.00 0.08 0.00 41 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 0.00 41 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.11 -0.16 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.62 -0.21 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.20 -0.13 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.67 -0.21 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.20 -0.24 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.74 -0.21 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.28 -0.16 37 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.98 -0.14 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.55 -0.19 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.23 -0.19 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.86 -0.15 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.51 -0.12 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.26 -0.12 35 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 2.02 -0.12 35 0 120 0
29SEP26 18.00 C 1.86 1.86 1.86 1.81 -0.12 35 30 52 -30
29SEP26 18.50 C 0.00 0.00 0.00 1.62 -0.11 36 0 175 0
29SEP26 19.00 C 0.00 0.00 0.00 1.47 -0.09 36 0 27 0
29SEP26 19.50 C 0.00 0.00 0.00 1.31 -0.09 37 0 406 0
29SEP26 20.00 C 1.07 1.08 1.07 1.19 -0.07 37 14 27 +14
29SEP26 21.00 C 0.00 0.00 0.00 0.96 -0.05 38 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 0.79 -0.03 38 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.65 -0.02 39 0 6 0
29SEP26 24.00 C 0.00 0.00 0.00 0.53 0.00 40 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.44 0.00 40 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.37 +0.01 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.31 +0.02 41 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.26 +0.02 42 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.22 +0.02 43 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.19 +0.03 43 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.16 +0.02 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.14 +0.03 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.12 +0.03 45 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 7.14 -0.15 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.62 -0.21 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.22 -0.11 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.74 -0.14 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.20 -0.24 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.89 -0.06 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.36 -0.08 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.99 -0.13 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.60 -0.26 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.33 -0.31 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.02 -0.19 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.76 -0.17 33 0 0 0
30DEC26 17.00 C 2.48 2.48 2.48 2.54 -0.13 33 6 21 +6
30DEC26 17.50 C 0.00 0.00 0.00 2.32 -0.13 34 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 2.14 -0.11 34 0 53 0
30DEC26 18.50 C 0.00 0.00 0.00 1.95 -0.11 34 0 63 0
30DEC26 19.00 C 0.00 0.00 0.00 1.80 -0.09 35 0 60 0
30DEC26 19.50 C 1.66 1.66 1.66 1.65 -0.09 35 3 36 +3
30DEC26 20.00 C 0.00 0.00 0.00 1.50 -0.09 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 1.27 -0.08 36 0 32 0
30DEC26 22.00 C 0.00 0.00 0.00 1.07 -0.06 36 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.90 -0.06 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.78 -0.04 38 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 -0.04 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.57 -0.03 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.48 -0.03 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.37 -0.02 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.32 -0.01 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 -0.01 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
TOTAL CALL 3,174 54,291 +1,776
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 401 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 368 0 19 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 336 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 306 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 277 0 59 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 247 0 30 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 219 0 335 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 191 0 517 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 164 0 380 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 138 0 422 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 -0.01 112 0 463 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 -0.02 86 0 1,456 0
26FEB26 17.00 P 0.02 0.02 0.02 0.02 -0.02 68 19 1,383 0
26FEB26 17.50 P 0.00 0.00 0.00 0.05 -0.04 51 0 2,001 0
26FEB26 18.00 P 0.09 0.28 0.09 0.21 +0.01 44 180 4,406 +1
26FEB26 18.50 P 0.00 0.00 0.00 0.62 +0.13 57 0 3,670 0
26FEB26 19.00 P 0.69 1.00 0.69 1.12 +0.20 87 114 409 +87
26FEB26 19.50 P 1.39 1.39 1.39 1.65 +0.25 133 20 296 -37
26FEB26 20.00 P 0.00 0.00 0.00 2.08 +0.18 0 0 498 0
26FEB26 21.00 P 0.00 0.00 0.00 3.08 +0.18 0 0 115 -15
26FEB26 22.00 P 0.00 0.00 0.00 4.10 +0.20 202 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 5.19 +0.29 326 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 6.21 +0.31 381 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 7.08 +0.18 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 8.24 +0.34 477 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 9.11 +0.21 380 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 10.12 +0.22 427 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 11.12 +0.22 453 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 12.13 +0.23 495 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 13.14 +0.24 534 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 14.15 +0.25 572 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 15.16 +0.26 609 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 16.17 +0.27 645 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 0.00 100 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 58 0 1,905 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 48 0
30MAR26 13.00 P 0.02 0.02 0.02 0.01 0.00 48 5 451 +5
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,397 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 695 0
30MAR26 14.50 P 0.00 0.00 0.00 0.02 -0.02 37 0 1,525 0
30MAR26 15.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 515 0
30MAR26 15.50 P 0.11 0.11 0.11 0.08 -0.03 36 10 576 0
30MAR26 16.00 P 0.16 0.16 0.16 0.14 -0.02 36 20 778 0
30MAR26 16.50 P 0.22 0.25 0.22 0.24 0.00 36 40 1,025 +40
30MAR26 17.00 P 0.32 0.38 0.32 0.38 +0.02 36 55 488 +25
30MAR26 17.50 P 0.41 0.57 0.41 0.56 +0.04 36 69 933 +67
30MAR26 18.00 P 0.59 0.80 0.59 0.78 +0.05 35 84 2,110 0
30MAR26 18.50 P 0.83 0.83 0.83 1.07 +0.06 35 30 2,784 0
30MAR26 19.00 P 1.12 1.30 1.12 1.41 +0.08 35 89 761 +20
30MAR26 19.50 P 0.00 0.00 0.00 1.78 +0.09 34 0 461 0
30MAR26 20.00 P 0.00 0.00 0.00 2.20 +0.16 34 0 942 0
30MAR26 21.00 P 0.00 0.00 0.00 3.09 +0.18 30 0 830 0
30MAR26 22.00 P 0.00 0.00 0.00 4.10 +0.07 40 0 240 0
30MAR26 23.00 P 0.00 0.00 0.00 5.19 +0.17 60 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 6.21 +0.31 70 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 7.08 +0.18 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 8.24 +0.34 87 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 9.11 +0.21 73 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 10.12 +0.22 81 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 11.12 +0.22 86 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 12.25 +0.35 112 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 13.27 +0.37 119 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 14.25 +0.35 122 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 15.16 +0.26 114 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 16.17 +0.27 120 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 46 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.05 -0.02 41 0 114 0
29APR26 14.00 P 0.08 0.08 0.08 0.08 -0.01 40 10 100 +10
29APR26 14.50 P 0.00 0.00 0.00 0.12 -0.01 39 0 140 0
29APR26 15.00 P 0.18 0.18 0.18 0.18 -0.01 39 10 59 0
29APR26 15.50 P 0.00 0.00 0.00 0.26 -0.01 39 0 289 0
29APR26 16.00 P 0.00 0.00 0.00 0.35 -0.01 37 0 1,060 0
29APR26 16.50 P 0.00 0.00 0.00 0.48 0.00 37 0 470 0
29APR26 17.00 P 0.00 0.00 0.00 0.65 +0.02 37 0 1,433 0
29APR26 17.50 P 0.85 0.85 0.85 0.84 +0.04 36 4 1,953 +4
29APR26 18.00 P 0.00 0.00 0.00 1.09 +0.06 36 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.37 +0.07 36 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.76 +0.16 39 0 343 0
29APR26 19.50 P 0.00 0.00 0.00 2.03 +0.15 36 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.53 +0.30 41 0 87 0
29APR26 21.00 P 3.27 3.27 3.27 3.21 +0.18 34 4 49 +4
29APR26 22.00 P 0.00 0.00 0.00 4.31 +0.28 47 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.19 +0.17 45 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.24 +0.34 55 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.24 +0.34 60 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.24 +0.34 65 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.11 +0.21 56 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.12 +0.20 62 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.12 +0.11 66 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.25 +0.35 84 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.28 +0.34 90 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.25 +0.20 91 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 0.00 0.00 0.00 0.01 -0.01 36 0 16 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 14 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 0.00 37 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.11 0.00 37 0 10 0
28MAY26 14.00 P 0.19 0.19 0.19 0.16 0.00 37 3 3 +3
28MAY26 14.50 P 0.00 0.00 0.00 0.24 0.00 37 0 93 0
28MAY26 15.00 P 0.00 0.00 0.00 0.34 0.00 37 0 33 0
28MAY26 15.50 P 0.00 0.00 0.00 0.48 +0.01 37 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 0.63 +0.01 37 0 155 0
28MAY26 16.50 P 0.00 0.00 0.00 0.82 +0.04 37 0 200 0
28MAY26 17.00 P 0.00 0.00 0.00 1.03 +0.05 37 0 363 0
28MAY26 17.50 P 1.29 1.29 1.29 1.27 +0.06 37 2 914 0
28MAY26 18.00 P 0.00 0.00 0.00 1.55 +0.07 37 0 871 0
28MAY26 18.50 P 0.00 0.00 0.00 1.85 +0.06 36 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.18 +0.07 36 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 2.66 +0.16 40 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 2.95 +0.06 37 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 3.73 +0.15 36 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.62 +0.23 36 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.57 +0.25 38 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.50 +0.08 37 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.42 +0.03 28 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 8.44 +0.22 39 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.58 +0.27 57 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.43 +0.24 45 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.39 +0.24 36 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.50 +0.36 61 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 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 0.02 +0.01 41 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.07 +0.01 40 0 1,052 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.02 40 0 35 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 +0.03 39 0 250 0
29JUN26 13.50 P 0.00 0.00 0.00 0.22 +0.04 39 0 29 0
29JUN26 14.00 P 0.00 0.00 0.00 0.29 +0.03 38 0 228 0
29JUN26 14.50 P 0.00 0.00 0.00 0.38 +0.02 38 0 5 0
29JUN26 15.00 P 0.50 0.52 0.49 0.49 +0.03 37 15 399 +10
29JUN26 15.50 P 0.54 0.54 0.54 0.63 +0.03 37 5 429 0
29JUN26 16.00 P 0.00 0.00 0.00 0.79 +0.04 37 0 139 0
29JUN26 16.50 P 0.00 0.00 0.00 0.98 +0.05 36 0 334 0
29JUN26 17.00 P 0.00 0.00 0.00 1.19 +0.05 36 0 666 0
29JUN26 17.50 P 0.00 0.00 0.00 1.43 +0.05 36 0 887 0
29JUN26 18.00 P 0.00 0.00 0.00 1.72 +0.06 36 0 1,861 0
29JUN26 18.50 P 0.00 0.00 0.00 2.03 +0.09 36 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.45 +0.18 39 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.80 +0.13 38 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.17 +0.24 39 0 65 0
29JUN26 21.00 P 0.00 0.00 0.00 3.81 -0.01 34 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 4.84 +0.30 41 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 5.76 +0.34 42 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 6.70 +0.28 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.65 +0.26 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.58 +0.28 46 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.58 +0.22 50 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.43 +0.12 40 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.46 +0.16 47 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.50 +0.36 54 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.50 +0.35 57 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 14.50 +0.36 60 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 15.42 +0.29 54 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 16.41 +0.28 56 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 +0.04 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 +0.05 38 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.24 +0.05 37 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.32 +0.06 37 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 +0.06 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.54 +0.07 37 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.67 +0.07 37 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 0.83 +0.07 37 0 55 0
29SEP26 15.50 P 0.00 0.00 0.00 1.01 +0.08 38 0 35 0
29SEP26 16.00 P 0.00 0.00 0.00 1.21 +0.07 37 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 1.43 +0.07 38 0 34 0
29SEP26 17.00 P 0.00 0.00 0.00 1.68 +0.07 38 0 240 0
29SEP26 17.50 P 0.00 0.00 0.00 1.94 +0.07 38 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 2.23 +0.06 38 0 260 0
29SEP26 18.50 P 0.00 0.00 0.00 2.55 +0.08 38 0 763 0
29SEP26 19.00 P 2.97 2.97 2.97 2.90 +0.10 39 28 238 +28
29SEP26 19.50 P 0.00 0.00 0.00 3.25 +0.10 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.63 +0.12 40 0 295 0
29SEP26 21.00 P 0.00 0.00 0.00 4.42 +0.14 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.26 +0.16 42 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.14 +0.23 44 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.05 +0.23 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.91 +0.21 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.84 +0.21 46 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.77 +0.17 47 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.73 +0.23 49 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.64 +0.19 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.61 +0.23 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.57 +0.18 50 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 14.55 +0.19 51 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.52 +0.19 52 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.50 +0.22 53 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 0.00 32 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 0.00 32 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 -0.01 32 0 391 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 -0.01 33 0 50 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 0.00 33 0 166 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 +0.01 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.76 +0.01 34 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.94 +0.01 34 0 723 0
30DEC26 15.50 P 1.27 1.27 1.27 1.14 +0.03 34 200 759 +200
30DEC26 16.00 P 0.00 0.00 0.00 1.37 +0.03 35 0 844 0
30DEC26 16.50 P 0.00 0.00 0.00 1.61 +0.05 35 0 1,224 0
30DEC26 17.00 P 0.00 0.00 0.00 1.88 +0.05 35 0 590 0
30DEC26 17.50 P 0.00 0.00 0.00 2.16 +0.06 36 0 116 0
30DEC26 18.00 P 0.00 0.00 0.00 2.47 +0.07 36 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.79 +0.08 37 0 30 0
30DEC26 19.00 P 2.90 2.90 2.90 3.13 +0.09 37 2 145 0
30DEC26 19.50 P 0.00 0.00 0.00 3.48 +0.09 37 0 30 0
30DEC26 20.00 P 0.00 0.00 0.00 3.85 +0.10 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 4.63 +0.11 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.43 +0.11 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.27 +0.16 40 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.15 +0.19 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.07 +0.20 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.96 +0.19 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.88 +0.21 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.81 +0.18 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.74 +0.16 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.67 +0.16 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.63 +0.19 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 14.59 +0.20 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.56 +0.19 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.53 +0.19 48 0 0 0
TOTAL PUT 1,018 69,991 +452
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 1.79 -0.01 0 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
26FEB26 4.80 C 0.00 0.00 0.00 1.59 0.00 0 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 1.49 -0.01 0 0 0 0
26FEB26 5.00 C 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 1.14 0.00 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
26FEB26 5.75 C 0.69 0.69 0.69 0.64 -0.01 0 1 0 -1
26FEB26 6.00 C 0.00 0.00 0.00 0.40 0.00 84 0 10 0
26FEB26 6.25 C 0.19 0.19 0.19 0.15 -0.03 39 80 106 +75
26FEB26 6.50 C 0.03 0.03 0.03 0.02 -0.02 44 165 253 -20
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 75 0 536 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 111 0 258 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 144 0 276 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 174 0 84 0
26FEB26 7.75 C 0.00 0.00 0.00 0.01 0.00 202 0 199 0
26FEB26 8.00 C 0.00 0.00 0.00 0.01 0.00 228 0 199 0
26FEB26 8.25 C 0.00 0.00 0.00 0.01 0.00 253 0 87 0
26FEB26 8.50 C 0.00 0.00 0.00 0.01 0.00 277 0 165 0
26FEB26 8.75 C 0.00 0.00 0.00 0.01 0.00 300 0 78 0
26FEB26 9.00 C 0.00 0.00 0.00 0.01 0.00 322 0 110 0
26FEB26 9.25 C 0.00 0.00 0.00 0.01 0.00 343 0 70 0
26FEB26 9.50 C 0.00 0.00 0.00 0.01 0.00 363 0 165 0
30MAR26 2.30 C 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 3.99 -0.07 0 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 3.90 +0.01 128 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 3.82 -0.04 160 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 3.69 -0.01 0 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 3.59 -0.06 0 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 3.49 -0.06 0 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 3.39 -0.06 0 0 0 0
30MAR26 3.10 C 0.00 0.00 0.00 3.29 -0.06 0 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 3.19 -0.09 0 0 0 0
30MAR26 3.30 C 0.00 0.00 0.00 3.09 -0.01 0 0 0 0
30MAR26 3.40 C 0.00 0.00 0.00 2.99 -0.02 0 0 0 0
30MAR26 3.50 C 0.00 0.00 0.00 2.90 0.00 74 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 2.80 0.00 68 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 2.70 +0.01 63 0 6 0
30MAR26 3.80 C 0.00 0.00 0.00 2.60 +0.01 57 0 5 0
30MAR26 3.90 C 0.00 0.00 0.00 2.53 +0.04 99 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 2.40 +0.01 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 2.30 0.00 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 2.20 +0.01 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 2.13 +0.04 82 0 2 0
30MAR26 4.40 C 0.00 0.00 0.00 2.00 0.00 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 1.93 +0.04 74 0 22 0
30MAR26 4.60 C 0.00 0.00 0.00 1.80 0.00 0 0 0 0
30MAR26 4.70 C 0.00 0.00 0.00 1.73 +0.03 66 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 1.60 0.00 0 0 0 0
30MAR26 4.90 C 0.00 0.00 0.00 1.50 0.00 0 0 60 0
30MAR26 5.00 C 0.00 0.00 0.00 1.41 +0.01 42 0 10 0
30MAR26 5.25 C 0.00 0.00 0.00 1.16 -0.01 34 0 2 0
30MAR26 5.50 C 0.00 0.00 0.00 0.96 +0.04 46 0 0 0
30MAR26 5.75 C 0.78 0.78 0.78 0.73 -0.04 40 1 22 0
30MAR26 6.00 C 0.00 0.00 0.00 0.54 -0.04 39 0 73 0
30MAR26 6.25 C 0.43 0.43 0.43 0.38 -0.04 39 35 87 +35
30MAR26 6.50 C 0.30 0.30 0.28 0.27 -0.03 40 86 330 +55
30MAR26 6.75 C 0.00 0.00 0.00 0.18 -0.02 41 0 138 0
30MAR26 7.00 C 0.13 0.13 0.12 0.12 -0.01 41 241 812 +119
30MAR26 7.25 C 0.08 0.08 0.08 0.07 -0.01 41 6 421 +6
30MAR26 7.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 260 0
30MAR26 7.75 C 0.00 0.00 0.00 0.03 0.00 43 0 483 0
30MAR26 8.00 C 0.03 0.03 0.03 0.02 0.00 44 34 356 +33
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 390 0
30MAR26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 155 0
30MAR26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 93 0
30MAR26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30MAR26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 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 66 0 75 0
30MAR26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
30MAR26 10.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30MAR26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 4 0
30MAR26 12.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29APR26 4.60 C 0.00 0.00 0.00 1.82 -0.06 40 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.73 0.00 43 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.63 -0.05 40 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.54 0.00 42 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.44 -0.05 39 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.22 -0.04 40 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.01 -0.03 40 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.85 +0.03 43 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 0.66 -0.02 40 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.51 -0.03 40 0 23 0
29APR26 6.50 C 0.00 0.00 0.00 0.39 -0.02 40 0 15 0
29APR26 6.75 C 0.00 0.00 0.00 0.30 -0.01 40 0 172 0
29APR26 7.00 C 0.00 0.00 0.00 0.22 -0.01 40 0 390 0
29APR26 7.25 C 0.00 0.00 0.00 0.16 -0.01 40 0 17 0
29APR26 7.50 C 0.00 0.00 0.00 0.11 -0.01 40 0 46 0
29APR26 7.75 C 0.00 0.00 0.00 0.08 -0.01 40 0 41 0
29APR26 8.00 C 0.00 0.00 0.00 0.06 0.00 41 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.04 0.00 41 0 42 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 0.00 42 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 0.00 42 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 16 0
28MAY26 4.60 C 0.00 0.00 0.00 1.85 -0.03 42 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.74 -0.01 36 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.64 -0.06 33 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.57 -0.01 40 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.49 0.00 41 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.27 -0.02 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.07 -0.02 39 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.89 +0.01 39 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.74 -0.03 40 0 0 0
28MAY26 6.25 C 0.60 0.60 0.60 0.60 -0.03 39 15 15 +15
28MAY26 6.50 C 0.00 0.00 0.00 0.48 -0.02 39 0 212 0
28MAY26 6.75 C 0.00 0.00 0.00 0.38 -0.02 39 0 227 0
28MAY26 7.00 C 0.00 0.00 0.00 0.30 -0.01 40 0 6 0
28MAY26 7.25 C 0.00 0.00 0.00 0.23 -0.01 39 0 2 0
28MAY26 7.50 C 0.21 0.21 0.21 0.17 -0.02 39 7 7 +7
28MAY26 7.75 C 0.00 0.00 0.00 0.13 -0.01 39 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.08 0.00 40 0 16 0
28MAY26 8.50 C 0.00 0.00 0.00 0.06 0.00 40 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1 0
29JUN26 3.50 C 0.00 0.00 0.00 2.94 -0.03 58 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.85 -0.03 60 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.77 0.00 64 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.64 -0.05 50 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.54 -0.04 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.49 0.00 60 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 2.33 -0.05 36 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.28 -0.01 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.14 -0.06 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.07 -0.04 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.01 0.00 51 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.89 -0.02 45 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.80 +0.02 44 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.71 -0.04 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.64 -0.02 45 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.54 -0.03 43 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 1.36 -0.01 44 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.14 -0.03 40 0 7 0
29JUN26 5.75 C 0.00 0.00 0.00 0.98 -0.03 41 0 1 0
29JUN26 6.00 C 0.00 0.00 0.00 0.82 -0.02 40 0 4 0
29JUN26 6.25 C 0.00 0.00 0.00 0.68 -0.03 40 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.57 -0.03 40 0 286 0
29JUN26 6.75 C 0.00 0.00 0.00 0.47 -0.02 40 0 15 0
29JUN26 7.00 C 0.00 0.00 0.00 0.39 -0.02 41 0 33 0
29JUN26 7.25 C 0.00 0.00 0.00 0.32 -0.01 41 0 45 0
29JUN26 7.50 C 0.00 0.00 0.00 0.26 -0.01 41 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 -0.01 41 0 87 0
29JUN26 8.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 41 0
29JUN26 8.25 C 0.00 0.00 0.00 0.13 -0.01 40 0 45 0
29JUN26 8.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 70 0
29JUN26 8.75 C 0.00 0.00 0.00 0.08 -0.01 40 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 0.00 42 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.05 -0.01 41 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 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 1.94 -0.07 40 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.86 -0.07 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.79 -0.04 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.70 -0.05 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.63 -0.06 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.45 -0.04 40 0 0 0
29SEP26 5.50 C 1.36 1.36 1.36 1.30 -0.04 40 10 10 +10
29SEP26 5.75 C 0.00 0.00 0.00 1.16 -0.02 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.02 -0.02 41 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.87 -0.03 39 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.76 -0.04 39 0 44 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 -0.03 40 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 -0.03 40 0 15 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 -0.02 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.44 -0.02 40 0 6 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
29SEP26 8.00 C 0.35 0.35 0.35 0.33 -0.02 41 1 16 +1
29SEP26 8.25 C 0.00 0.00 0.00 0.28 -0.02 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.24 -0.02 40 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.20 -0.02 40 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.18 -0.01 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 2.04 -0.05 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.96 -0.05 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.89 -0.05 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.81 -0.06 39 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.75 -0.05 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.58 -0.05 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.44 -0.02 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.29 -0.03 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.17 -0.01 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.03 -0.04 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 -0.03 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 -0.03 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 -0.03 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.67 -0.03 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.61 -0.01 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.54 -0.01 40 0 0 0
30DEC26 8.00 C 0.45 0.45 0.45 0.48 -0.02 41 2 6 +2
30DEC26 8.25 C 0.00 0.00 0.00 0.43 -0.01 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.37 -0.02 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.26 -0.01 40 0 2 0
TOTAL CALL 684 9,362 +337
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 292 0 4 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 0.00 274 0 0 0
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 256 0 22 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 213 0 66 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 170 0 163 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 128 0 172 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 762 0
26FEB26 6.25 P 0.00 0.00 0.00 0.02 -0.01 52 0 179 0
26FEB26 6.50 P 0.00 0.00 0.00 0.13 -0.01 44 0 164 0
26FEB26 6.75 P 0.36 0.36 0.36 0.36 0.00 0 1 164 -40
26FEB26 7.00 P 0.54 0.54 0.54 0.63 +0.02 132 1 107 -13
26FEB26 7.25 P 0.00 0.00 0.00 0.87 +0.01 145 0 40 -3
26FEB26 7.50 P 1.05 1.05 1.05 1.14 +0.02 221 2 6 -1
26FEB26 7.75 P 0.00 0.00 0.00 1.37 +0.01 204 0 0 0
26FEB26 8.00 P 0.00 0.00 0.00 1.65 +0.04 304 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 1.87 +0.01 255 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 2.12 +0.01 279 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 2.37 +0.01 303 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 2.62 +0.01 326 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 2.87 +0.01 346 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 3.12 +0.01 366 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 146 0 30 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 140 0 12 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 130 0 4 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 124 0 8 0
30MAR26 3.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 1 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 78 0 14 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 2 0
30MAR26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30MAR26 4.90 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 42 0 112 0
30MAR26 5.50 P 0.04 0.04 0.03 0.03 -0.01 38 85 105 +51
30MAR26 5.75 P 0.07 0.07 0.06 0.07 -0.02 39 96 346 +80
30MAR26 6.00 P 0.14 0.14 0.12 0.14 -0.01 40 82 417 +4
30MAR26 6.25 P 0.22 0.22 0.22 0.23 -0.02 39 6 405 0
30MAR26 6.50 P 0.31 0.31 0.31 0.36 -0.01 40 1 212 +1
30MAR26 6.75 P 0.50 0.50 0.50 0.52 0.00 40 30 83 +30
30MAR26 7.00 P 0.66 0.66 0.66 0.73 -0.01 44 1 53 +1
30MAR26 7.25 P 0.00 0.00 0.00 0.89 -0.06 35 0 89 0
30MAR26 7.50 P 0.00 0.00 0.00 1.14 -0.04 41 0 30 0
30MAR26 7.75 P 0.00 0.00 0.00 1.41 +0.02 53 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 1.65 0.00 56 0 3 0
30MAR26 8.25 P 0.00 0.00 0.00 1.87 -0.02 50 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 2.12 -0.02 54 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 2.37 0.00 59 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 2.62 +0.01 63 0 0 -4
30MAR26 9.25 P 0.00 0.00 0.00 2.87 -0.01 67 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 3.12 0.00 71 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 3.37 0.00 75 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 3.62 +0.01 78 0 0 0
30MAR26 10.50 P 0.00 0.00 0.00 4.12 +0.01 85 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 4.62 +0.01 92 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 5.12 +0.01 98 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 5.62 +0.01 104 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 6.12 +0.01 110 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 0.01 -0.01 37 0 1 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 16 0
29APR26 5.25 P 0.00 0.00 0.00 0.06 0.00 41 0 37 0
29APR26 5.50 P 0.09 0.09 0.09 0.09 -0.01 39 15 111 +13
29APR26 5.75 P 0.00 0.00 0.00 0.15 -0.01 39 0 20 0
29APR26 6.00 P 0.22 0.22 0.22 0.23 -0.01 39 4 46 -4
29APR26 6.25 P 0.00 0.00 0.00 0.34 0.00 39 0 16 0
29APR26 6.50 P 0.00 0.00 0.00 0.47 0.00 40 0 15 0
29APR26 6.75 P 0.00 0.00 0.00 0.62 0.00 39 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 0.77 -0.06 37 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 0.97 -0.03 38 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 1.22 -0.01 43 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.44 -0.02 44 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.66 0.00 44 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.89 -0.02 44 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.12 -0.04 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.38 0.00 49 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.62 -0.01 48 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.87 -0.01 51 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.06 0.00 40 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.09 -0.01 39 0 2 0
28MAY26 5.50 P 0.00 0.00 0.00 0.14 -0.01 39 0 4 0
28MAY26 5.75 P 0.00 0.00 0.00 0.21 -0.01 39 0 20 0
28MAY26 6.00 P 0.30 0.30 0.30 0.30 -0.01 39 1 1 +1
28MAY26 6.25 P 0.00 0.00 0.00 0.40 -0.02 38 0 21 0
28MAY26 6.50 P 0.00 0.00 0.00 0.54 0.00 39 0 232 0
28MAY26 6.75 P 0.00 0.00 0.00 0.69 0.00 39 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.88 -0.01 41 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.07 0.00 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.28 +0.01 43 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.49 -0.01 43 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.70 0.00 43 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.92 +0.01 43 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.12 -0.04 36 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.38 0.00 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.65 +0.02 49 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 0.00 39 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 0.00 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.01 41 0 31 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 -0.01 40 0 15 0
29JUN26 4.90 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 17 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 0.00 41 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.22 -0.01 40 0 84 0
29JUN26 5.75 P 0.00 0.00 0.00 0.30 -0.01 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.40 0.00 40 0 135 0
29JUN26 6.25 P 0.00 0.00 0.00 0.51 -0.01 40 0 240 0
29JUN26 6.50 P 0.00 0.00 0.00 0.65 0.00 40 0 234 0
29JUN26 6.75 P 0.00 0.00 0.00 0.80 0.00 40 0 80 0
29JUN26 7.00 P 0.00 0.00 0.00 0.97 +0.01 41 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.17 +0.04 42 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.35 +0.01 42 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.55 -0.03 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.74 0.00 40 0 15 0
29JUN26 8.25 P 0.00 0.00 0.00 1.98 +0.01 43 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.20 +0.02 43 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.44 +0.03 45 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.66 +0.02 44 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 2.91 +0.03 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.13 +0.01 44 0 8 0
29JUN26 9.75 P 0.00 0.00 0.00 3.37 0.00 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.62 +0.01 45 0 6 0
29JUN26 10.50 P 0.00 0.00 0.00 4.12 +0.01 50 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.62 +0.01 53 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.12 +0.01 57 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.62 +0.01 61 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.12 +0.01 64 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.14 -0.01 40 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.16 -0.01 40 0 1 0
29SEP26 4.90 P 0.00 0.00 0.00 0.18 -0.01 40 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 -0.01 41 0 3 0
29SEP26 5.25 P 0.00 0.00 0.00 0.28 -0.01 41 0 4 0
29SEP26 5.50 P 0.00 0.00 0.00 0.37 -0.01 41 0 50 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 -0.01 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.57 -0.01 41 0 14 0
29SEP26 6.25 P 0.00 0.00 0.00 0.70 0.00 41 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.83 0.00 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 0.99 +0.01 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.15 +0.01 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.32 +0.01 41 0 16 0
29SEP26 7.50 P 1.65 1.65 1.65 1.51 +0.02 42 2 1 -2
29SEP26 7.75 P 0.00 0.00 0.00 1.70 +0.01 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 1.90 +0.02 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.11 +0.03 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.31 +0.02 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.53 +0.02 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.72 -0.01 40 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 2.99 +0.02 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.22 +0.03 45 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.45 +0.03 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.67 +0.02 44 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.15 +0.03 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.64 +0.03 47 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.13 +0.02 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.63 +0.02 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.12 +0.01 52 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.01 40 0 17 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.01 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.24 -0.01 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.27 -0.01 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.30 -0.01 40 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.38 -0.02 40 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 -0.01 40 0 11 0
30DEC26 5.75 P 0.00 0.00 0.00 0.58 -0.01 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 0.00 40 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.82 +0.01 40 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.95 -0.01 40 0 1 0
30DEC26 6.75 P 0.00 0.00 0.00 1.10 +0.01 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.26 0.00 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 1.43 0.00 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.62 +0.01 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.80 -0.01 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.01 +0.02 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.20 0.00 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.43 +0.03 43 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.62 +0.01 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.80 -0.01 40 0 4 0
30DEC26 9.25 P 0.00 0.00 0.00 3.05 +0.02 42 0 0 0
TOTAL PUT 327 6,152 +114
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$ 2.47
26FEB26 1.45 C 0.00 0.00 0.00 1.02 -0.14 0 0 0 0
26FEB26 1.50 C 0.00 0.00 0.00 0.97 -0.14 0 0 0 0
26FEB26 1.55 C 0.00 0.00 0.00 0.92 -0.14 0 0 0 0
26FEB26 1.60 C 0.00 0.00 0.00 0.87 -0.14 0 0 0 0
26FEB26 1.65 C 0.00 0.00 0.00 0.82 -0.14 0 0 0 0
26FEB26 1.70 C 0.00 0.00 0.00 0.77 -0.14 0 0 0 0
26FEB26 1.75 C 0.00 0.00 0.00 0.72 -0.14 0 0 0 0
26FEB26 1.80 C 0.00 0.00 0.00 0.67 -0.14 0 0 0 0
26FEB26 1.85 C 0.00 0.00 0.00 0.62 -0.14 0 0 0 0
26FEB26 1.90 C 0.00 0.00 0.00 0.57 -0.14 0 0 21 0
26FEB26 1.95 C 0.00 0.00 0.00 0.52 -0.14 0 0 30 0
26FEB26 2.00 C 0.58 0.58 0.58 0.47 -0.14 0 1 51 0
26FEB26 2.10 C 0.00 0.00 0.00 0.37 -0.14 0 0 123 0
26FEB26 2.20 C 0.00 0.00 0.00 0.27 -0.14 0 0 152 0
26FEB26 2.30 C 0.00 0.00 0.00 0.18 -0.13 121 0 202 0
26FEB26 2.40 C 0.09 0.09 0.09 0.09 -0.13 91 5 320 -4
26FEB26 2.50 C 0.07 0.07 0.04 0.04 -0.09 103 53 534 +4
26FEB26 2.60 C 0.05 0.05 0.02 0.01 -0.06 95 213 1,308 -80
26FEB26 2.70 C 0.03 0.03 0.01 0.01 -0.03 138 53 763 -10
26FEB26 2.80 C 0.00 0.00 0.00 0.01 -0.01 177 0 792 0
26FEB26 2.90 C 0.00 0.00 0.00 0.01 0.00 212 14 543 0
26FEB26 3.00 C 0.00 0.00 0.00 0.01 0.00 245 0 207 0
26FEB26 3.10 C 0.00 0.00 0.00 0.01 0.00 276 0 48 0
26FEB26 3.20 C 0.00 0.00 0.00 0.01 0.00 305 0 548 0
26FEB26 3.30 C 0.00 0.00 0.00 0.01 0.00 333 0 1 0
26FEB26 3.40 C 0.00 0.00 0.00 0.01 0.00 359 0 10 0
26FEB26 3.50 C 0.00 0.00 0.00 0.01 0.00 384 0 30 0
26FEB26 3.60 C 0.00 0.00 0.00 0.01 0.00 408 0 7 0
26FEB26 3.70 C 0.00 0.00 0.00 0.01 0.00 431 0 10 0
26FEB26 3.80 C 0.00 0.00 0.00 0.01 0.00 453 0 1 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 475 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 495 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 515 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 534 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 553 0 1 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 571 0 5 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 589 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 606 0 0 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 622 0 15 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 638 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 654 0 2 0
30MAR26 0.85 C 0.00 0.00 0.00 1.62 -0.14 0 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 1.57 -0.14 0 0 0 0
30MAR26 0.95 C 0.00 0.00 0.00 1.52 -0.14 0 0 0 0
30MAR26 1.00 C 0.00 0.00 0.00 1.47 -0.14 0 0 0 0
30MAR26 1.05 C 0.00 0.00 0.00 1.42 -0.14 0 0 0 0
30MAR26 1.10 C 0.00 0.00 0.00 1.37 -0.14 0 0 1 0
30MAR26 1.15 C 0.00 0.00 0.00 1.32 -0.14 0 0 0 0
30MAR26 1.20 C 0.00 0.00 0.00 1.27 -0.14 0 0 0 0
30MAR26 1.25 C 0.00 0.00 0.00 1.22 -0.14 0 0 0 0
30MAR26 1.30 C 0.00 0.00 0.00 1.17 -0.14 0 0 3 0
30MAR26 1.35 C 0.00 0.00 0.00 1.12 -0.14 0 0 0 0
30MAR26 1.40 C 0.00 0.00 0.00 1.09 -0.12 120 0 11 0
30MAR26 1.45 C 0.00 0.00 0.00 1.02 -0.14 0 0 1 0
30MAR26 1.50 C 0.00 0.00 0.00 0.97 -0.14 0 0 3 0
30MAR26 1.55 C 0.00 0.00 0.00 0.92 -0.14 0 0 0 0
30MAR26 1.60 C 0.00 0.00 0.00 0.88 -0.13 78 0 23 0
30MAR26 1.65 C 0.00 0.00 0.00 0.82 -0.14 0 0 3 0
30MAR26 1.70 C 0.00 0.00 0.00 0.78 -0.13 68 0 5 0
30MAR26 1.75 C 0.00 0.00 0.00 0.72 -0.14 0 0 1 0
30MAR26 1.80 C 0.00 0.00 0.00 0.68 -0.13 59 0 24 0
30MAR26 1.85 C 0.00 0.00 0.00 0.63 -0.13 54 0 10 0
30MAR26 1.90 C 0.00 0.00 0.00 0.59 -0.13 63 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 0.53 -0.14 45 0 1 0
30MAR26 2.00 C 0.62 0.62 0.62 0.50 -0.13 61 1 71 +1
30MAR26 2.10 C 0.00 0.00 0.00 0.42 -0.12 62 0 11 0
30MAR26 2.20 C 0.00 0.00 0.00 0.33 -0.12 55 0 114 0
30MAR26 2.30 C 0.29 0.29 0.29 0.28 -0.10 62 3 99 0
30MAR26 2.40 C 0.00 0.00 0.00 0.22 -0.09 61 0 22 0
30MAR26 2.50 C 0.20 0.21 0.17 0.17 -0.08 61 94 375 +89
30MAR26 2.60 C 0.16 0.17 0.14 0.14 -0.07 64 22 190 +10
30MAR26 2.70 C 0.13 0.13 0.10 0.10 -0.06 61 35 116 +25
30MAR26 2.80 C 0.11 0.11 0.08 0.08 -0.04 64 14 184 -6
30MAR26 2.90 C 0.07 0.07 0.07 0.06 -0.04 64 6 117 -5
30MAR26 3.00 C 0.07 0.07 0.05 0.04 -0.04 62 58 351 +3
30MAR26 3.10 C 0.00 0.00 0.00 0.03 -0.03 62 1 61 0
30MAR26 3.20 C 0.04 0.04 0.04 0.02 -0.03 61 1 29 -1
30MAR26 3.30 C 0.04 0.04 0.04 0.01 -0.03 57 3 19 -1
30MAR26 3.40 C 0.03 0.03 0.02 0.01 -0.02 62 3 10 -3
30MAR26 3.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 240 0
30MAR26 3.60 C 0.02 0.02 0.02 0.01 0.00 70 3 8 +3
30MAR26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
30MAR26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 36 0
30MAR26 3.90 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
30MAR26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 32 0
30MAR26 4.10 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
30MAR26 4.20 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29APR26 1.65 C 0.00 0.00 0.00 0.84 -0.12 61 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.80 -0.12 66 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.75 -0.12 62 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.69 -0.14 49 0 5 0
29APR26 1.85 C 0.00 0.00 0.00 0.66 -0.12 60 0 0 0
29APR26 1.90 C 0.00 0.00 0.00 0.61 -0.12 55 0 0 0
29APR26 1.95 C 0.00 0.00 0.00 0.57 -0.12 56 0 0 0
29APR26 2.00 C 0.00 0.00 0.00 0.52 -0.13 52 0 5 0
29APR26 2.10 C 0.00 0.00 0.00 0.45 -0.12 54 0 0 0
29APR26 2.20 C 0.44 0.44 0.44 0.39 -0.11 57 1 80 0
29APR26 2.30 C 0.00 0.00 0.00 0.33 -0.10 57 0 170 0
29APR26 2.40 C 0.00 0.00 0.00 0.28 -0.10 58 0 145 0
29APR26 2.50 C 0.27 0.27 0.27 0.23 -0.08 58 2 102 +2
29APR26 2.60 C 0.23 0.23 0.20 0.20 -0.06 60 27 152 +22
29APR26 2.70 C 0.00 0.00 0.00 0.16 -0.07 59 2 48 +2
29APR26 2.80 C 0.00 0.00 0.00 0.13 -0.06 59 0 19 0
29APR26 2.90 C 0.11 0.12 0.11 0.11 -0.05 60 2 8 0
29APR26 3.00 C 0.10 0.10 0.10 0.09 -0.04 60 1 7 0
29APR26 3.10 C 0.00 0.00 0.00 0.07 -0.04 60 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.06 -0.03 61 0 9 0
29APR26 3.30 C 0.08 0.08 0.08 0.05 -0.02 62 1 105 -1
29APR26 3.40 C 0.00 0.00 0.00 0.04 -0.02 62 0 33 0
29APR26 3.50 C 0.06 0.06 0.06 0.03 -0.02 61 9 40 +9
29APR26 3.60 C 0.00 0.00 0.00 0.02 -0.02 58 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 -0.02 53 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 56 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
28MAY26 1.70 C 0.00 0.00 0.00 0.80 -0.14 52 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.77 -0.11 60 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.73 -0.11 60 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.67 -0.14 52 0 0 0
28MAY26 1.90 C 0.00 0.00 0.00 0.65 -0.11 60 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.61 -0.10 59 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.56 -0.11 55 0 1 0
28MAY26 2.10 C 0.00 0.00 0.00 0.49 -0.11 55 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.43 -0.10 56 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.37 -0.09 56 0 200 0
28MAY26 2.40 C 0.00 0.00 0.00 0.32 -0.09 56 0 350 0
28MAY26 2.50 C 0.28 0.28 0.28 0.28 -0.08 57 2 152 +2
28MAY26 2.60 C 0.00 0.00 0.00 0.24 -0.07 58 0 0 0
28MAY26 2.70 C 0.23 0.23 0.23 0.21 -0.06 59 1 1 +1
28MAY26 2.80 C 0.00 0.00 0.00 0.18 -0.06 59 0 2 0
28MAY26 2.90 C 0.00 0.00 0.00 0.15 -0.06 58 0 3 0
28MAY26 3.00 C 0.00 0.00 0.00 0.13 -0.05 59 0 1 0
28MAY26 3.10 C 0.00 0.00 0.00 0.11 -0.04 59 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.09 -0.04 58 0 0 0
28MAY26 3.30 C 0.12 0.12 0.12 0.08 -0.03 60 3 3 +3
28MAY26 3.40 C 0.00 0.00 0.00 0.06 -0.03 57 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.05 -0.03 57 0 9 0
28MAY26 3.60 C 0.00 0.00 0.00 0.04 -0.03 57 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.03 -0.03 55 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.58 -0.13 71 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.53 -0.14 64 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.47 -0.14 0 0 17 0
29JUN26 1.05 C 0.00 0.00 0.00 1.43 -0.13 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 1.38 -0.13 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 1.33 -0.14 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 1.28 -0.14 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 1.23 -0.14 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 1.19 -0.14 60 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 1.14 -0.13 56 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 1.09 -0.13 52 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 1.04 -0.14 49 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 1.00 -0.13 55 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.95 -0.13 52 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.91 -0.13 55 0 1 0
29JUN26 1.65 C 0.00 0.00 0.00 0.86 -0.13 52 0 3 0
29JUN26 1.70 C 0.00 0.00 0.00 0.82 -0.13 53 0 41 0
29JUN26 1.75 C 0.00 0.00 0.00 0.78 -0.13 54 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.74 -0.12 54 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.70 -0.13 54 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.66 -0.12 53 0 2 0
29JUN26 1.95 C 0.00 0.00 0.00 0.63 -0.11 55 0 2 0
29JUN26 2.00 C 0.00 0.00 0.00 0.59 -0.11 54 0 17 0
29JUN26 2.10 C 0.00 0.00 0.00 0.52 -0.11 53 0 7 0
29JUN26 2.20 C 0.00 0.00 0.00 0.47 -0.09 56 0 23 0
29JUN26 2.30 C 0.00 0.00 0.00 0.41 -0.10 55 0 51 0
29JUN26 2.40 C 0.00 0.00 0.00 0.36 -0.09 55 0 950 0
29JUN26 2.50 C 0.00 0.00 0.00 0.33 -0.07 58 0 5 0
29JUN26 2.60 C 0.00 0.00 0.00 0.29 -0.07 58 0 9 0
29JUN26 2.70 C 0.00 0.00 0.00 0.26 -0.06 59 0 18 0
29JUN26 2.80 C 0.00 0.00 0.00 0.22 -0.07 57 0 110 0
29JUN26 2.90 C 0.00 0.00 0.00 0.19 -0.06 57 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.17 -0.05 58 0 2,541 0
29JUN26 3.10 C 0.00 0.00 0.00 0.15 -0.05 58 0 90 0
29JUN26 3.20 C 0.00 0.00 0.00 0.13 -0.04 58 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.11 -0.04 58 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.03 59 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 -0.03 57 0 112 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 -0.03 57 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 -0.03 57 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 -0.03 57 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 -0.03 56 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 -0.03 54 0 1 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 -0.03 51 0 3 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 -0.03 47 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 1.08 -0.13 55 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 1.04 -0.13 55 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.99 -0.13 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.95 -0.13 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.91 -0.13 52 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.88 -0.12 55 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.84 -0.12 54 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.80 -0.12 53 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.77 -0.12 54 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.73 -0.12 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.70 -0.12 53 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.67 -0.11 54 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.62 -0.10 55 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.57 -0.09 56 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.51 -0.09 55 0 22 0
29SEP26 2.40 C 0.00 0.00 0.00 0.46 -0.10 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.42 -0.10 55 0 11 0
29SEP26 2.60 C 0.00 0.00 0.00 0.39 -0.08 56 0 5 0
29SEP26 2.70 C 0.00 0.00 0.00 0.36 -0.07 57 0 6 0
29SEP26 2.80 C 0.00 0.00 0.00 0.33 -0.07 57 0 201 0
29SEP26 2.90 C 0.00 0.00 0.00 0.30 -0.07 57 0 3 0
29SEP26 3.00 C 0.30 0.30 0.30 0.28 -0.06 58 1 21 0
29SEP26 3.10 C 0.00 0.00 0.00 0.25 -0.06 58 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.23 -0.05 58 0 1 0
29SEP26 3.30 C 0.00 0.00 0.00 0.21 -0.05 58 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 -0.05 58 0 4 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.04 57 0 7 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 -0.05 57 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.04 57 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 -0.03 58 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 -0.03 58 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 -0.04 57 0 32 0
29SEP26 4.10 C 0.17 0.17 0.15 0.09 -0.03 56 4 152 0
29SEP26 4.20 C 0.16 0.16 0.13 0.08 -0.03 56 6 141 0
30DEC26 1.45 C 0.00 0.00 0.00 1.13 -0.11 58 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 1.09 -0.11 57 0 15 0
30DEC26 1.55 C 0.00 0.00 0.00 1.05 -0.11 57 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 1.01 -0.12 56 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.98 -0.11 57 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.94 -0.11 56 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.91 -0.11 56 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.87 -0.11 55 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.84 -0.11 55 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.80 -0.11 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.78 -0.10 55 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.75 -0.10 55 0 3 0
30DEC26 2.10 C 0.00 0.00 0.00 0.69 -0.10 54 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.65 -0.09 56 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.60 -0.09 56 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.55 -0.10 55 0 9 0
30DEC26 2.50 C 0.00 0.00 0.00 0.51 -0.09 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.47 -0.09 55 0 6 0
30DEC26 2.70 C 0.00 0.00 0.00 0.45 -0.07 57 0 4 0
30DEC26 2.80 C 0.50 0.50 0.50 0.41 -0.08 56 2 5 +2
30DEC26 2.90 C 0.00 0.00 0.00 0.39 -0.07 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.37 -0.08 58 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 -0.08 58 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.31 -0.08 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.29 -0.07 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 -0.07 57 0 1 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 -0.06 57 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.06 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 -0.05 58 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 -0.05 57 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.19 -0.05 58 0 7 0
TOTAL CALL 647 15,275 +67
26FEB26 1.45 P 0.00 0.00 0.00 0.01 0.00 590 0 0 0
26FEB26 1.50 P 0.00 0.00 0.00 0.01 0.00 557 0 0 0
26FEB26 1.55 P 0.00 0.00 0.00 0.01 0.00 526 0 6 0
26FEB26 1.60 P 0.00 0.00 0.00 0.01 0.00 495 0 4 0
26FEB26 1.65 P 0.00 0.00 0.00 0.01 0.00 466 0 0 0
26FEB26 1.70 P 0.00 0.00 0.00 0.01 0.00 437 0 10 0
26FEB26 1.75 P 0.00 0.00 0.00 0.01 0.00 410 0 2 0
26FEB26 1.80 P 0.00 0.00 0.00 0.01 0.00 381 0 14 0
26FEB26 1.85 P 0.00 0.00 0.00 0.01 0.00 353 0 161 0
26FEB26 1.90 P 0.00 0.00 0.00 0.01 0.00 326 0 101 0
26FEB26 1.95 P 0.00 0.00 0.00 0.01 0.00 300 0 325 0
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 274 0 96 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 223 0 79 0
26FEB26 2.20 P 0.01 0.01 0.01 0.01 0.00 172 1 122 0
26FEB26 2.30 P 0.01 0.01 0.01 0.01 0.00 121 1 204 -1
26FEB26 2.40 P 0.01 0.02 0.01 0.02 +0.01 92 15 152 -10
26FEB26 2.50 P 0.03 0.06 0.03 0.06 +0.03 83 37 165 +28
26FEB26 2.60 P 0.10 0.14 0.09 0.14 +0.07 95 24 887 -6
26FEB26 2.70 P 0.00 0.00 0.00 0.24 +0.11 139 0 135 0
26FEB26 2.80 P 0.00 0.00 0.00 0.33 +0.13 0 0 5 -21
26FEB26 2.90 P 0.00 0.00 0.00 0.43 +0.13 0 0 2 -1
26FEB26 3.00 P 0.00 0.00 0.00 0.53 +0.13 0 0 2 0
26FEB26 3.10 P 0.00 0.00 0.00 0.63 +0.13 0 0 1 0
26FEB26 3.20 P 0.00 0.00 0.00 0.73 +0.12 0 0 0 0
26FEB26 3.30 P 0.00 0.00 0.00 0.83 +0.12 0 0 0 0
26FEB26 3.40 P 0.00 0.00 0.00 0.93 +0.12 0 0 0 0
26FEB26 3.50 P 0.00 0.00 0.00 1.03 +0.13 0 0 0 0
26FEB26 3.60 P 0.00 0.00 0.00 1.13 +0.11 0 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 1.23 +0.11 0 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 1.33 +0.11 0 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 1.43 +0.11 0 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 1.53 +0.11 0 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 1.63 +0.11 0 0 0 0
26FEB26 4.20 P 0.00 0.00 0.00 1.73 +0.11 0 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 1.83 +0.13 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 1.93 +0.13 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 2.03 +0.13 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 2.13 +0.13 0 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 2.23 +0.11 0 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 2.33 +0.13 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 2.43 +0.13 0 0 0 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 191 0 2 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 182 0 4 0
30MAR26 0.95 P 0.00 0.00 0.00 0.01 0.00 173 0 4 0
30MAR26 1.00 P 0.00 0.00 0.00 0.01 0.00 165 0 36 0
30MAR26 1.05 P 0.00 0.00 0.00 0.01 0.00 157 0 7 0
30MAR26 1.10 P 0.00 0.00 0.00 0.01 0.00 149 0 5 0
30MAR26 1.15 P 0.00 0.00 0.00 0.01 0.00 142 0 4 0
30MAR26 1.20 P 0.00 0.00 0.00 0.01 0.00 134 0 13 0
30MAR26 1.25 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30MAR26 1.30 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 1.35 P 0.00 0.00 0.00 0.01 0.00 115 0 21 0
30MAR26 1.40 P 0.00 0.00 0.00 0.01 0.00 109 0 47 0
30MAR26 1.45 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
30MAR26 1.50 P 0.00 0.00 0.00 0.01 0.00 97 0 100 0
30MAR26 1.55 P 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30MAR26 1.60 P 0.00 0.00 0.00 0.01 0.00 86 0 103 0
30MAR26 1.65 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 76 0 11 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
30MAR26 1.80 P 0.01 0.01 0.01 0.01 0.00 66 1 12 +1
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 57 0 294 0
30MAR26 1.95 P 0.00 0.00 0.00 0.02 +0.01 62 0 17 0
30MAR26 2.00 P 0.02 0.03 0.02 0.03 +0.01 64 10 104 +9
30MAR26 2.10 P 0.04 0.04 0.04 0.04 +0.01 59 3 99 +3
30MAR26 2.20 P 0.06 0.07 0.06 0.06 +0.01 57 11 141 +8
30MAR26 2.30 P 0.06 0.10 0.06 0.10 +0.03 61 30 138 +18
30MAR26 2.40 P 0.10 0.15 0.10 0.14 +0.04 60 16 186 +16
30MAR26 2.50 P 0.16 0.20 0.16 0.20 +0.06 62 11 183 +8
30MAR26 2.60 P 0.23 0.24 0.23 0.26 +0.07 63 5 96 +5
30MAR26 2.70 P 0.00 0.00 0.00 0.33 +0.08 63 0 36 0
30MAR26 2.80 P 0.00 0.00 0.00 0.41 +0.09 66 0 78 0
30MAR26 2.90 P 0.00 0.00 0.00 0.49 +0.10 67 0 222 0
30MAR26 3.00 P 0.00 0.00 0.00 0.58 +0.11 69 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 0.67 +0.11 71 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 0.76 +0.11 72 0 0 0
30MAR26 3.30 P 0.00 0.00 0.00 0.83 +0.09 0 0 0 0
30MAR26 3.40 P 0.00 0.00 0.00 0.96 +0.13 83 0 0 0
30MAR26 3.50 P 0.00 0.00 0.00 1.05 +0.12 81 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 1.14 +0.12 77 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 1.25 +0.13 91 0 0 0
30MAR26 3.80 P 0.00 0.00 0.00 1.36 +0.14 103 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 1.46 +0.14 108 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 1.55 +0.13 103 0 0 0
30MAR26 4.10 P 0.00 0.00 0.00 1.63 +0.11 0 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 1.75 +0.13 111 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29APR26 1.85 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
29APR26 1.90 P 0.00 0.00 0.00 0.03 +0.01 55 0 6 0
29APR26 1.95 P 0.00 0.00 0.00 0.04 +0.01 56 0 7 0
29APR26 2.00 P 0.05 0.05 0.05 0.05 +0.01 56 2 240 0
29APR26 2.10 P 0.07 0.07 0.07 0.08 +0.02 58 1 97 0
29APR26 2.20 P 0.00 0.00 0.00 0.11 +0.03 57 0 94 0
29APR26 2.30 P 0.00 0.00 0.00 0.15 +0.04 58 0 228 0
29APR26 2.40 P 0.19 0.19 0.19 0.19 +0.04 56 1 119 +1
29APR26 2.50 P 0.24 0.24 0.24 0.25 +0.05 58 10 28 +10
29APR26 2.60 P 0.28 0.28 0.28 0.32 +0.07 61 1 3 0
29APR26 2.70 P 0.35 0.35 0.35 0.38 +0.07 59 1 3 +1
29APR26 2.80 P 0.00 0.00 0.00 0.46 +0.09 62 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.54 +0.10 64 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.62 +0.10 64 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 0.70 +0.10 63 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.79 +0.11 65 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.89 +0.12 70 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.98 +0.12 70 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.08 +0.13 75 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.17 +0.13 75 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.27 +0.13 78 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.36 +0.12 77 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.46 +0.12 80 0 0 0
28MAY26 1.70 P 0.02 0.02 0.02 0.01 0.00 46 2 5 +2
28MAY26 1.75 P 0.03 0.03 0.03 0.02 +0.01 50 2 2 +2
28MAY26 1.80 P 0.00 0.00 0.00 0.03 +0.01 52 0 4 0
28MAY26 1.85 P 0.00 0.00 0.00 0.04 +0.01 53 0 2 0
28MAY26 1.90 P 0.00 0.00 0.00 0.05 +0.01 54 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.08 +0.02 56 0 3 0
28MAY26 2.10 P 0.00 0.00 0.00 0.11 +0.03 56 0 2 0
28MAY26 2.20 P 0.00 0.00 0.00 0.15 +0.04 57 0 10 0
28MAY26 2.30 P 0.00 0.00 0.00 0.18 +0.03 55 0 203 0
28MAY26 2.40 P 0.22 0.22 0.22 0.23 +0.04 55 1 351 +1
28MAY26 2.50 P 0.00 0.00 0.00 0.29 +0.05 57 0 152 0
28MAY26 2.60 P 0.00 0.00 0.00 0.36 +0.07 59 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.43 +0.08 60 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.50 +0.08 60 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.57 +0.08 60 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.65 +0.09 61 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 0.74 +0.11 63 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 0.82 +0.10 63 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.91 +0.11 64 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.00 +0.11 65 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.09 +0.12 66 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.19 +0.12 69 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.28 +0.12 69 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 59 0 4 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 56 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29JUN26 1.55 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 1.60 P 0.00 0.00 0.00 0.02 +0.01 52 0 10 0
29JUN26 1.65 P 0.00 0.00 0.00 0.03 +0.02 55 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.04 +0.02 56 0 4 0
29JUN26 1.75 P 0.00 0.00 0.00 0.05 +0.02 56 0 1 0
29JUN26 1.80 P 0.00 0.00 0.00 0.06 +0.02 56 0 14 0
29JUN26 1.85 P 0.00 0.00 0.00 0.07 +0.02 56 0 2 0
29JUN26 1.90 P 0.00 0.00 0.00 0.08 +0.02 56 0 6 0
29JUN26 1.95 P 0.00 0.00 0.00 0.09 +0.02 55 0 2 0
29JUN26 2.00 P 0.00 0.00 0.00 0.11 +0.02 56 0 8 0
29JUN26 2.10 P 0.00 0.00 0.00 0.14 +0.03 55 0 7 0
29JUN26 2.20 P 0.00 0.00 0.00 0.18 +0.04 56 0 7 0
29JUN26 2.30 P 0.00 0.00 0.00 0.22 +0.04 55 0 124 0
29JUN26 2.40 P 0.00 0.00 0.00 0.28 +0.05 57 0 64 0
29JUN26 2.50 P 0.00 0.00 0.00 0.33 +0.05 56 0 21 0
29JUN26 2.60 P 0.00 0.00 0.00 0.39 +0.06 56 0 4 0
29JUN26 2.70 P 0.00 0.00 0.00 0.46 +0.07 57 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.54 +0.08 60 0 3 0
29JUN26 2.90 P 0.00 0.00 0.00 0.61 +0.08 59 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.69 +0.09 61 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 0.77 +0.09 61 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.85 +0.10 61 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.94 +0.11 63 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.02 +0.10 62 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.12 +0.12 65 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.21 +0.12 66 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.30 +0.12 66 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.40 +0.13 69 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.49 +0.12 69 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.59 +0.13 72 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.68 +0.12 71 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.78 +0.12 74 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.03 +0.01 52 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 12 0
29SEP26 1.55 P 0.00 0.00 0.00 0.05 +0.01 54 0 2 0
29SEP26 1.60 P 0.00 0.00 0.00 0.06 +0.01 54 0 15 0
29SEP26 1.65 P 0.00 0.00 0.00 0.07 +0.01 54 0 10 0
29SEP26 1.70 P 0.00 0.00 0.00 0.09 +0.02 56 0 12 0
29SEP26 1.75 P 0.00 0.00 0.00 0.10 +0.02 56 0 1 0
29SEP26 1.80 P 0.00 0.00 0.00 0.11 +0.02 55 0 10 0
29SEP26 1.85 P 0.00 0.00 0.00 0.13 +0.03 56 0 1 0
29SEP26 1.90 P 0.11 0.11 0.11 0.14 +0.02 55 5 7 +5
29SEP26 1.95 P 0.00 0.00 0.00 0.16 +0.03 55 0 1 0
29SEP26 2.00 P 0.00 0.00 0.00 0.18 +0.03 56 0 107 0
29SEP26 2.10 P 0.00 0.00 0.00 0.22 +0.03 56 0 12 0
29SEP26 2.20 P 0.00 0.00 0.00 0.26 +0.04 55 0 19 0
29SEP26 2.30 P 0.00 0.00 0.00 0.31 +0.03 55 0 16 0
29SEP26 2.40 P 0.00 0.00 0.00 0.38 +0.05 58 0 1 0
29SEP26 2.50 P 0.00 0.00 0.00 0.44 +0.06 58 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.49 +0.06 57 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.56 +0.07 58 0 2 0
29SEP26 2.80 P 0.00 0.00 0.00 0.63 +0.07 58 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.71 +0.08 60 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.73 +0.03 53 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 0.86 +0.09 60 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 0.93 +0.08 60 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.01 +0.09 60 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.10 +0.10 61 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.18 +0.09 61 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.27 +0.10 62 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.36 +0.11 63 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.45 +0.11 64 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.54 +0.11 64 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.63 +0.11 65 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.71 +0.10 63 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.82 +0.12 67 0 0 0
30DEC26 1.45 P 0.00 0.00 0.00 0.07 +0.01 56 0 62 0
30DEC26 1.50 P 0.00 0.00 0.00 0.08 +0.01 56 0 9 0
30DEC26 1.55 P 0.00 0.00 0.00 0.09 +0.01 55 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 +0.01 55 0 10 0
30DEC26 1.65 P 0.10 0.10 0.10 0.12 +0.02 56 3 7 +3
30DEC26 1.70 P 0.00 0.00 0.00 0.13 +0.02 55 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.15 +0.02 56 0 2 0
30DEC26 1.80 P 0.13 0.13 0.13 0.16 +0.02 55 6 15 +6
30DEC26 1.85 P 0.00 0.00 0.00 0.18 +0.02 56 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.20 +0.02 56 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.22 +0.03 56 0 1 0
30DEC26 2.00 P 0.19 0.19 0.19 0.24 +0.03 56 1 6 +1
30DEC26 2.10 P 0.26 0.26 0.26 0.28 +0.03 55 5 6 +5
30DEC26 2.20 P 0.00 0.00 0.00 0.33 +0.04 56 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.39 +0.05 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.44 +0.05 56 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.51 +0.06 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.55 +0.04 55 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.62 +0.04 56 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.70 +0.06 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.77 +0.07 58 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.82 +0.06 56 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.93 +0.08 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.01 +0.08 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.08 +0.07 60 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.16 +0.08 60 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.25 +0.09 61 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.33 +0.09 61 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.41 +0.08 61 0 0 0
30DEC26 3.80 P 1.45 1.45 1.45 1.50 +0.09 62 1 1 +1
30DEC26 3.90 P 0.00 0.00 0.00 1.59 +0.09 62 0 1 0
TOTAL PUT 207 6,973 +95
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$ 136.40
26FEB26 72.50 C 0.00 0.00 0.00 63.91 -3.59 383 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 61.41 -3.60 362 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 58.91 -2.91 342 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 56.53 -3.76 463 0 0 0
26FEB26 82.50 C 0.00 0.00 0.00 53.92 -2.89 341 0 0 0
26FEB26 85.00 C 0.00 0.00 0.00 51.41 -2.90 285 0 0 0
26FEB26 87.50 C 0.00 0.00 0.00 48.91 -2.90 267 0 0 0
26FEB26 90.00 C 45.80 45.80 45.80 46.67 -2.64 417 5 15 -5
26FEB26 92.50 C 0.00 0.00 0.00 43.91 -2.90 234 0 67 0
26FEB26 95.00 C 0.00 0.00 0.00 41.41 -2.90 217 0 148 0
26FEB26 97.50 C 0.00 0.00 0.00 39.05 -2.77 313 0 157 0
26FEB26 100.00 C 35.90 35.90 35.90 37.28 -3.21 415 5 176 -5
26FEB26 102.50 C 35.00 35.00 35.00 34.75 -3.17 385 1 156 0
26FEB26 105.00 C 31.40 31.40 30.70 31.41 -2.91 156 11 176 -11
26FEB26 107.50 C 28.21 28.95 28.10 28.91 -2.91 142 10 89 -9
26FEB26 110.00 C 0.00 0.00 0.00 26.41 -2.91 128 0 103 0
26FEB26 112.50 C 0.00 0.00 0.00 23.91 -3.07 114 0 70 0
26FEB26 115.00 C 0.00 0.00 0.00 21.61 -2.71 187 0 191 0
26FEB26 117.50 C 0.00 0.00 0.00 18.90 -2.92 0 0 124 0
26FEB26 120.00 C 19.73 19.73 16.11 16.41 -2.91 74 2 1,561 -2
26FEB26 122.50 C 0.00 0.00 0.00 13.91 -3.41 61 0 251 0
26FEB26 125.00 C 0.00 0.00 0.00 11.41 -3.34 49 0 255 0
26FEB26 127.50 C 8.80 8.80 8.80 8.91 -2.92 36 5 192 -5
26FEB26 130.00 C 7.00 7.00 7.00 6.45 -3.13 48 1 531 0
26FEB26 132.50 C 0.00 0.00 0.00 4.12 -2.89 48 0 86 0
26FEB26 135.00 C 4.42 4.42 2.10 2.12 -2.75 45 8 107 -7
26FEB26 137.50 C 2.55 2.63 0.95 0.88 -2.14 47 95 133 -1
26FEB26 140.00 C 1.23 1.38 0.31 0.28 -1.41 48 136 219 +68
26FEB26 142.50 C 0.60 0.60 0.20 0.07 -0.79 49 85 88 -10
26FEB26 145.00 C 0.27 0.27 0.10 0.01 -0.35 48 52 67 -46
26FEB26 147.50 C 0.12 0.12 0.12 0.01 -0.12 60 2 33 -1
26FEB26 150.00 C 0.00 0.00 0.00 0.01 -0.04 71 0 46 0
26FEB26 152.50 C 0.01 0.01 0.01 0.01 -0.01 82 73 85 +46
26FEB26 155.00 C 0.01 0.01 0.01 0.01 0.00 93 15 70 +15
26FEB26 157.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
26FEB26 162.50 C 0.00 0.00 0.00 0.01 0.00 123 0 5 0
30MAR26 47.00 C 0.00 0.00 0.00 89.61 -2.75 178 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 88.46 -2.90 131 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 87.44 -2.92 0 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 86.58 -2.78 164 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 83.96 -2.91 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 81.46 -2.91 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 78.97 -2.90 107 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 76.47 -2.90 94 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 73.97 -2.91 0 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 71.67 -3.64 130 0 7 0
30MAR26 67.50 C 0.00 0.00 0.00 68.97 -2.91 0 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 66.47 -3.99 0 0 1 0
30MAR26 72.50 C 0.00 0.00 0.00 64.04 -3.46 98 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 61.49 -3.52 75 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 59.32 -2.57 110 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 56.53 -3.76 81 0 0 0
30MAR26 82.50 C 0.00 0.00 0.00 54.39 -2.51 102 0 40 0
30MAR26 85.00 C 0.00 0.00 0.00 51.50 -2.91 58 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 49.05 -2.86 70 0 12 0
30MAR26 90.00 C 49.30 49.30 49.30 46.67 -2.74 76 1 278 0
30MAR26 92.50 C 0.00 0.00 0.00 44.02 -3.23 56 0 440 0
30MAR26 95.00 C 0.00 0.00 0.00 41.43 -3.81 0 0 668 0
30MAR26 97.50 C 0.00 0.00 0.00 39.05 -2.87 54 0 695 0
30MAR26 100.00 C 35.85 35.85 35.85 37.28 -3.21 77 1 186 0
30MAR26 102.50 C 33.26 33.26 33.26 34.75 -3.28 71 1 123 -1
30MAR26 105.00 C 0.00 0.00 0.00 32.29 -2.69 67 0 92 0
30MAR26 107.50 C 0.00 0.00 0.00 29.03 -2.91 34 0 54 0
30MAR26 110.00 C 0.00 0.00 0.00 26.53 -3.80 29 0 107 0
30MAR26 112.50 C 0.00 0.00 0.00 24.62 -2.36 50 0 672 0
30MAR26 115.00 C 21.61 21.61 21.05 21.61 -3.62 33 6 145 +5
30MAR26 117.50 C 0.00 0.00 0.00 19.75 -2.90 43 0 137 0
30MAR26 120.00 C 16.30 16.30 16.30 17.32 -2.96 40 1 178 -1
30MAR26 122.50 C 0.00 0.00 0.00 14.99 -2.91 37 0 69 0
30MAR26 125.00 C 0.00 0.00 0.00 12.41 -2.82 32 0 37 0
30MAR26 127.50 C 0.00 0.00 0.00 10.43 -2.26 32 0 45 0
30MAR26 130.00 C 0.00 0.00 0.00 8.63 -2.52 32 0 53 0
30MAR26 132.50 C 9.30 9.30 9.30 6.87 -2.46 30 10 74 0
30MAR26 135.00 C 7.18 7.18 5.45 5.49 -2.27 31 11 257 +1
30MAR26 137.50 C 5.90 5.90 5.90 4.36 -2.03 31 15 71 0
30MAR26 140.00 C 4.61 5.08 3.30 3.46 -1.78 31 68 97 +32
30MAR26 142.50 C 4.16 4.16 2.78 2.74 -1.52 32 16 77 +2
30MAR26 145.00 C 3.24 3.24 2.11 2.06 -1.33 32 27 82 +6
30MAR26 147.50 C 2.44 2.56 1.66 1.52 -1.11 32 13 54 -11
30MAR26 150.00 C 1.67 1.67 1.32 1.11 -0.91 32 30 57 +17
30MAR26 152.50 C 0.00 0.00 0.00 0.79 -0.76 32 0 40 0
30MAR26 155.00 C 0.90 0.90 0.90 0.55 -0.61 32 1 82 -1
30MAR26 157.50 C 1.08 1.10 1.08 0.38 -0.47 32 4 81 +2
30MAR26 160.00 C 0.82 0.91 0.65 0.26 -0.34 32 4 21 +2
30MAR26 162.50 C 0.72 0.72 0.45 0.18 -0.27 32 2 10 +2
29APR26 72.50 C 0.00 0.00 0.00 64.19 -3.31 86 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 62.24 -3.08 97 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 59.32 -2.58 82 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 56.53 -3.76 63 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 54.39 -2.51 76 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 51.50 -2.91 49 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 49.18 -3.64 61 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 46.73 -2.68 60 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 44.02 -3.23 44 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 41.51 -3.73 38 0 1 0
29APR26 97.50 C 0.00 0.00 0.00 39.22 -2.70 49 0 1 0
29APR26 100.00 C 0.00 0.00 0.00 37.28 -3.21 56 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 34.75 -3.28 52 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 32.29 -2.69 49 0 10 0
29APR26 107.50 C 0.00 0.00 0.00 29.05 -2.91 30 0 1 0
29APR26 110.00 C 26.54 26.54 26.54 26.95 -3.38 38 15 19 +4
29APR26 112.50 C 0.00 0.00 0.00 24.62 -2.45 37 0 0 0
29APR26 115.00 C 22.48 22.48 22.10 21.85 -3.38 30 21 37 +4
29APR26 117.50 C 0.00 0.00 0.00 20.08 -2.99 35 0 39 0
29APR26 120.00 C 16.99 16.99 16.99 17.32 -2.96 29 10 89 +10
29APR26 122.50 C 0.00 0.00 0.00 14.99 -3.44 27 0 43 0
29APR26 125.00 C 13.30 13.30 13.30 13.30 -2.28 29 1 26 +1
29APR26 127.50 C 0.00 0.00 0.00 11.42 -2.77 28 0 37 0
29APR26 130.00 C 0.00 0.00 0.00 9.86 -2.56 28 0 25 0
29APR26 132.50 C 0.00 0.00 0.00 8.52 -2.22 29 0 10 0
29APR26 135.00 C 8.68 8.68 7.00 7.18 -2.16 29 2 97 0
29APR26 137.50 C 0.00 0.00 0.00 6.05 -1.96 29 0 44 0
29APR26 140.00 C 6.64 6.64 6.64 5.08 -1.88 30 7 44 +7
29APR26 142.50 C 5.25 5.25 4.14 4.23 -1.63 30 3 28 -1
29APR26 145.00 C 0.00 0.00 0.00 3.53 -1.47 30 0 0 0
29APR26 147.50 C 4.12 4.12 4.12 2.92 -1.25 30 1 2 +1
29APR26 150.00 C 0.00 0.00 0.00 2.33 -1.09 30 0 3 0
29APR26 152.50 C 2.75 2.86 2.09 1.88 -0.95 30 18 23 +18
29APR26 155.00 C 0.00 0.00 0.00 1.48 -0.82 30 0 3 0
29APR26 157.50 C 0.00 0.00 0.00 1.15 -0.70 30 0 1 0
29APR26 160.00 C 0.00 0.00 0.00 0.88 -0.62 30 0 0 0
29APR26 162.50 C 1.60 1.60 1.05 0.68 -0.46 30 6 10 +4
28MAY26 97.50 C 0.00 0.00 0.00 39.46 -2.46 44 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 37.28 -3.21 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 34.81 -3.22 43 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 32.44 -3.08 41 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 29.08 -3.94 26 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 27.66 -2.67 37 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 24.91 -2.30 32 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 21.85 -3.64 24 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 20.90 -2.53 33 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 18.40 -3.08 30 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 15.91 -3.50 26 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 14.17 -3.32 27 0 88 0
28MAY26 127.50 C 0.00 0.00 0.00 12.70 -2.95 28 0 0 0
28MAY26 130.00 C 13.90 13.90 13.10 11.39 -2.52 29 8 36 +8
28MAY26 132.50 C 0.00 0.00 0.00 9.84 -1.79 28 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 8.54 -2.05 28 0 61 0
28MAY26 137.50 C 0.00 0.00 0.00 7.32 -1.95 28 0 5 0
28MAY26 140.00 C 0.00 0.00 0.00 6.31 -1.77 28 0 7 0
28MAY26 142.50 C 6.68 6.68 6.68 5.45 -1.61 29 15 16 +15
28MAY26 145.00 C 0.00 0.00 0.00 4.67 -1.49 29 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 3.99 -1.27 29 0 3 0
28MAY26 150.00 C 4.16 4.16 3.51 3.40 -1.10 29 23 25 +23
28MAY26 152.50 C 3.82 3.82 3.07 2.80 -1.00 29 19 21 +19
28MAY26 155.00 C 0.00 0.00 0.00 2.35 -0.86 29 0 6 0
28MAY26 157.50 C 0.00 0.00 0.00 1.92 -0.77 29 0 1 0
28MAY26 160.00 C 0.00 0.00 0.00 1.54 -0.63 29 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 1.25 -0.56 29 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 76.47 -3.68 57 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 74.45 -2.43 80 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 71.67 -3.64 69 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 68.98 -2.90 50 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 66.48 -3.98 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 64.19 -3.31 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 62.24 -3.08 67 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 59.32 -2.58 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 56.53 -3.76 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 54.39 -3.34 52 0 1 0
29JUN26 85.00 C 0.00 0.00 0.00 52.15 -3.22 52 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 49.18 -3.64 42 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 46.73 -3.79 40 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 44.43 -2.82 41 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 41.51 -3.73 24 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 39.46 -3.56 36 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 37.28 -3.43 37 0 51 0
29JUN26 102.50 C 0.00 0.00 0.00 34.81 -3.22 35 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 32.66 -2.94 35 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 30.05 -2.97 32 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 27.66 -3.34 30 0 28 0
29JUN26 112.50 C 0.00 0.00 0.00 25.98 -2.81 33 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 23.80 -2.47 32 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 21.74 -2.71 31 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 18.60 -2.91 25 0 1,067 0
29JUN26 122.50 C 0.00 0.00 0.00 16.82 -3.61 26 0 28 0
29JUN26 125.00 C 0.00 0.00 0.00 15.22 -3.31 26 0 31 0
29JUN26 127.50 C 0.00 0.00 0.00 13.67 -3.12 27 0 5 0
29JUN26 130.00 C 0.00 0.00 0.00 12.48 -2.63 28 0 1 0
29JUN26 132.50 C 0.00 0.00 0.00 10.76 -2.81 27 0 86 0
29JUN26 135.00 C 11.85 11.85 11.85 9.68 -2.44 28 1 51 0
29JUN26 137.50 C 0.00 0.00 0.00 8.46 -2.04 27 0 20 0
29JUN26 140.00 C 7.45 7.45 7.45 7.45 -1.91 28 2 46 0
29JUN26 142.50 C 6.70 6.70 6.70 6.60 -1.82 28 14 149 +14
29JUN26 145.00 C 0.00 0.00 0.00 5.72 -1.66 28 0 1 0
29JUN26 147.50 C 5.17 5.17 5.15 5.03 -1.44 28 16 46 +15
29JUN26 150.00 C 4.70 4.70 4.38 4.35 -1.31 28 2 7 0
29JUN26 152.50 C 0.00 0.00 0.00 3.75 -1.15 28 0 0 0
29JUN26 155.00 C 3.50 3.50 3.44 3.17 -1.09 28 3 4 -2
29JUN26 157.50 C 0.00 0.00 0.00 2.72 -0.94 28 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 2.21 -0.85 28 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 1.89 -0.73 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 69.07 -3.59 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 66.62 -3.84 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 64.55 -3.44 44 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.24 -3.08 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 59.32 -3.98 32 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.14 -3.15 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.39 -3.34 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.93 -2.91 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 49.91 -2.91 34 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.12 -3.40 27 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 44.43 -4.54 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.17 -3.29 23 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 41.01 -2.01 35 0 55 0
29SEP26 100.00 C 0.00 0.00 0.00 37.28 -4.43 21 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 36.26 -3.22 31 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 34.11 -3.09 31 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 30.47 -4.49 22 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 29.95 -1.47 30 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 26.27 -4.39 23 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 24.82 -2.45 25 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 23.97 -2.31 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 22.11 -2.07 29 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 19.19 -3.70 25 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 17.59 -2.36 25 0 8 0
29SEP26 127.50 C 0.00 0.00 0.00 16.36 -2.78 26 0 15 0
29SEP26 130.00 C 0.00 0.00 0.00 14.70 -2.65 25 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 14.21 -1.25 28 0 4 0
29SEP26 135.00 C 12.20 12.20 12.20 12.20 -2.29 26 2 109 +2
29SEP26 137.50 C 0.00 0.00 0.00 11.23 -2.18 26 0 104 0
29SEP26 140.00 C 10.19 10.19 10.19 10.21 -2.04 26 5 9 +5
29SEP26 142.50 C 0.00 0.00 0.00 9.28 -1.89 27 0 50 0
29SEP26 145.00 C 0.00 0.00 0.00 8.40 -1.78 27 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 7.59 -1.68 27 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.82 -1.59 27 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 6.17 -1.44 27 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.51 -1.35 27 0 24 0
29SEP26 157.50 C 0.00 0.00 0.00 4.77 -1.34 27 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.32 -1.04 27 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 3.75 -1.04 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 64.55 -3.44 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 62.27 -3.55 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.35 -3.95 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 57.14 -3.60 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.39 -4.06 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.93 -2.91 30 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 49.91 -3.19 0 0 0 0
30DEC26 90.00 C 50.30 50.30 50.30 47.17 -3.74 0 1 51 +1
30DEC26 92.50 C 0.00 0.00 0.00 45.22 -3.75 19 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 42.90 -3.68 21 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 41.01 -2.75 25 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 38.70 -3.01 24 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 36.26 -3.22 23 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 34.11 -3.09 23 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 32.26 -2.70 24 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 29.96 -3.00 23 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 28.14 -2.93 24 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.36 -2.53 24 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 24.65 -2.38 25 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 23.03 -2.30 25 0 9 0
30DEC26 122.50 C 0.00 0.00 0.00 21.42 -2.30 25 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 19.98 -2.13 25 0 358 0
30DEC26 127.50 C 0.00 0.00 0.00 18.60 -2.07 25 0 204 0
30DEC26 130.00 C 16.56 16.56 16.56 17.19 -2.05 26 4 46 +2
30DEC26 132.50 C 0.00 0.00 0.00 15.94 -1.94 26 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 14.69 -1.94 26 0 4 0
30DEC26 137.50 C 0.00 0.00 0.00 13.59 -1.79 26 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 12.53 -1.73 26 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 11.48 -1.72 26 0 7 0
30DEC26 145.00 C 0.00 0.00 0.00 10.60 -1.54 26 0 3 0
30DEC26 147.50 C 0.00 0.00 0.00 9.72 -1.50 26 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 8.86 -1.49 26 0 4 0
30DEC26 152.50 C 0.00 0.00 0.00 8.16 -1.31 26 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 7.45 -1.28 26 0 3 0
30DEC26 157.50 C 6.53 6.53 6.53 6.75 -1.27 26 2 6 -2
30DEC26 160.00 C 5.90 5.90 5.90 6.20 -1.34 26 4 4 +4
30DEC26 162.50 C 0.00 0.00 0.00 5.65 -1.26 26 0 0 0
TOTAL CALL 922 16,565 +234
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 412 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 391 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 371 0 147 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 352 0 26 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 333 0 115 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 314 0 87 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 296 0 174 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 279 0 212 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 262 0 147 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 246 0 127 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 229 0 147 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 213 0 253 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 197 0 243 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 182 0 418 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 167 0 275 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 152 0 227 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 0.00 137 0 403 0
26FEB26 115.00 P 0.00 0.00 0.00 0.01 0.00 123 0 403 0
26FEB26 117.50 P 0.00 0.00 0.00 0.01 0.00 109 0 340 0
26FEB26 120.00 P 0.04 0.04 0.04 0.01 0.00 95 3 548 -3
26FEB26 122.50 P 0.05 0.09 0.02 0.01 0.00 81 61 727 +2
26FEB26 125.00 P 0.09 0.09 0.05 0.01 0.00 67 20 391 -20
26FEB26 127.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 648 0
26FEB26 130.00 P 0.10 0.10 0.10 0.04 -0.02 49 15 187 -15
26FEB26 132.50 P 0.25 0.42 0.25 0.22 +0.03 48 57 147 -3
26FEB26 135.00 P 0.55 1.13 0.28 0.80 +0.25 49 286 432 +83
26FEB26 137.50 P 1.25 2.60 0.85 2.06 +0.85 50 87 108 +26
26FEB26 140.00 P 0.00 0.00 0.00 3.98 +1.59 54 0 78 0
26FEB26 142.50 P 0.00 0.00 0.00 6.15 +2.03 47 0 6 0
26FEB26 145.00 P 0.00 0.00 0.00 8.60 +2.38 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 11.10 +2.54 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 14.01 +2.96 135 0 0 0
26FEB26 152.50 P 0.00 0.00 0.00 16.51 +3.31 152 0 0 0
26FEB26 155.00 P 0.00 0.00 0.00 18.64 +2.47 113 0 0 0
26FEB26 157.50 P 0.00 0.00 0.00 21.10 +2.35 0 0 0 0
26FEB26 160.00 P 0.00 0.00 0.00 23.60 +2.34 0 0 0 0
26FEB26 162.50 P 0.00 0.00 0.00 26.10 +2.34 0 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 115 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 91 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 15 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 83 0 25 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 75 0 24 0
30MAR26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30MAR26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30MAR26 77.50 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
30MAR26 80.00 P 0.00 0.00 0.00 0.01 0.00 60 0 56 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 267 0
30MAR26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 737 0
30MAR26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,312 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 0.00 48 0 562 0
30MAR26 92.50 P 0.00 0.00 0.00 0.01 0.00 45 0 745 0
30MAR26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 80 0
30MAR26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 155 0
30MAR26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 130 0
30MAR26 102.50 P 0.00 0.00 0.00 0.01 0.00 33 0 117 0
30MAR26 105.00 P 0.20 0.20 0.20 0.02 0.00 33 4 186 0
30MAR26 107.50 P 0.00 0.00 0.00 0.03 0.00 32 0 123 0
30MAR26 110.00 P 0.00 0.00 0.00 0.06 0.00 32 0 259 0
30MAR26 112.50 P 0.00 0.00 0.00 0.12 +0.01 32 0 148 0
30MAR26 115.00 P 0.31 0.31 0.31 0.21 +0.02 32 16 44 -16
30MAR26 117.50 P 0.55 0.55 0.55 0.37 +0.05 32 3 159 -3
30MAR26 120.00 P 0.66 0.73 0.50 0.60 +0.08 32 23 140 +4
30MAR26 122.50 P 0.86 1.00 0.69 0.93 +0.13 32 32 71 +12
30MAR26 125.00 P 1.10 1.55 1.10 1.39 +0.23 32 26 71 +8
30MAR26 127.50 P 1.65 2.18 1.53 2.01 +0.42 32 55 128 +49
30MAR26 130.00 P 2.13 3.04 1.85 2.80 +0.60 32 120 175 +51
30MAR26 132.50 P 2.98 3.85 2.71 3.79 +0.82 32 11 56 +6
30MAR26 135.00 P 4.14 5.27 3.80 4.97 +1.04 32 106 129 +85
30MAR26 137.50 P 5.57 5.57 5.57 6.35 +1.27 33 1 251 0
30MAR26 140.00 P 7.00 8.05 7.00 7.92 +1.47 33 30 41 0
30MAR26 142.50 P 7.82 9.09 7.82 9.38 +1.35 32 10 11 +9
30MAR26 145.00 P 0.00 0.00 0.00 11.57 +1.98 34 0 1 0
30MAR26 147.50 P 0.00 0.00 0.00 13.62 +2.26 35 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 15.79 +2.31 36 0 0 0
30MAR26 152.50 P 0.00 0.00 0.00 17.07 +1.74 24 0 0 0
30MAR26 155.00 P 0.00 0.00 0.00 19.50 +1.51 25 0 1 0
30MAR26 157.50 P 0.00 0.00 0.00 22.83 +3.74 41 0 0 0
30MAR26 160.00 P 0.00 0.00 0.00 25.30 +2.68 44 0 0 0
30MAR26 162.50 P 0.00 0.00 0.00 27.36 +3.60 40 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29APR26 97.50 P 0.00 0.00 0.00 0.02 0.00 30 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.04 0.00 30 0 12 0
29APR26 102.50 P 0.30 0.30 0.30 0.07 +0.01 30 1 53 -1
29APR26 105.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 0.18 +0.02 30 0 64 0
29APR26 110.00 P 0.53 0.53 0.53 0.29 +0.03 30 10 204 0
29APR26 112.50 P 0.00 0.00 0.00 0.45 +0.06 30 0 45 0
29APR26 115.00 P 0.00 0.00 0.00 0.69 +0.12 30 0 165 0
29APR26 117.50 P 0.00 0.00 0.00 1.00 +0.17 30 0 38 0
29APR26 120.00 P 0.00 0.00 0.00 1.39 +0.21 30 0 21 0
29APR26 122.50 P 0.00 0.00 0.00 1.89 +0.33 30 0 23 0
29APR26 125.00 P 2.03 2.55 1.90 2.53 +0.50 30 35 22 +5
29APR26 127.50 P 0.00 0.00 0.00 3.29 +0.66 30 0 31 0
29APR26 130.00 P 4.03 4.03 4.03 4.22 +0.85 30 5 5 +3
29APR26 132.50 P 3.90 5.25 3.90 5.24 +1.00 30 20 23 +11
29APR26 135.00 P 0.00 0.00 0.00 6.44 +1.20 31 0 1 0
29APR26 137.50 P 6.51 6.51 6.51 7.79 +1.37 31 15 16 +15
29APR26 140.00 P 0.00 0.00 0.00 9.28 +1.50 31 0 3 0
29APR26 142.50 P 0.00 0.00 0.00 11.01 +1.71 31 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 12.82 +1.91 32 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 14.73 +1.78 32 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 16.73 +1.94 33 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 18.87 +2.09 33 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 21.08 +2.79 34 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 23.35 +2.97 35 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 25.70 +3.08 36 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 27.94 +2.42 37 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.06 0.00 29 0 5 0
28MAY26 100.00 P 0.00 0.00 0.00 0.11 +0.02 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 0.17 +0.04 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.27 +0.06 29 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 0.40 +0.08 29 0 4 0
28MAY26 110.00 P 0.00 0.00 0.00 0.57 +0.10 29 0 2 0
28MAY26 112.50 P 0.00 0.00 0.00 0.84 +0.18 29 0 25 0
28MAY26 115.00 P 0.00 0.00 0.00 1.16 +0.25 29 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 1.56 +0.31 29 0 100 0
28MAY26 120.00 P 2.17 2.17 2.17 2.05 +0.35 29 1 16 +1
28MAY26 122.50 P 0.00 0.00 0.00 2.67 +0.47 29 0 29 0
28MAY26 125.00 P 0.00 0.00 0.00 3.39 +0.62 29 0 9 0
28MAY26 127.50 P 4.20 4.20 4.20 4.21 +0.76 29 1 31 0
28MAY26 130.00 P 0.00 0.00 0.00 5.17 +0.94 29 0 30 0
28MAY26 132.50 P 5.28 5.28 5.28 6.26 +1.12 29 15 15 +15
28MAY26 135.00 P 0.00 0.00 0.00 7.49 +1.27 30 0 0 0
28MAY26 137.50 P 7.55 7.55 7.55 8.81 +1.41 29 15 15 0
28MAY26 140.00 P 0.00 0.00 0.00 10.25 +1.53 30 0 15 0
28MAY26 142.50 P 10.42 10.42 10.42 12.00 +1.82 30 12 12 +12
28MAY26 145.00 P 0.00 0.00 0.00 13.73 +1.92 30 0 15 0
28MAY26 147.50 P 0.00 0.00 0.00 15.55 +2.60 31 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 17.51 +2.72 31 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 19.52 +2.55 31 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 21.66 +2.20 32 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 23.84 +2.87 33 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 26.11 +2.42 34 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 28.30 +2.78 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 110 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 30 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 0.00 28 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 107 0
29JUN26 92.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.14 +0.01 28 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.22 +0.03 28 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.32 +0.04 28 0 20 0
29JUN26 105.00 P 0.00 0.00 0.00 0.46 +0.07 28 0 29 0
29JUN26 107.50 P 0.00 0.00 0.00 0.64 +0.08 28 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.89 +0.12 28 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 1.20 +0.18 28 0 24 0
29JUN26 115.00 P 1.83 1.83 1.83 1.57 +0.20 28 1 17 0
29JUN26 117.50 P 0.00 0.00 0.00 2.11 +0.35 28 0 31 0
29JUN26 120.00 P 0.00 0.00 0.00 2.68 +0.37 28 0 41 0
29JUN26 122.50 P 0.00 0.00 0.00 3.33 +0.42 28 0 102 0
29JUN26 125.00 P 3.39 3.62 3.39 4.14 +0.63 28 2 97 +1
29JUN26 127.50 P 0.00 0.00 0.00 5.01 +0.73 28 0 71 0
29JUN26 130.00 P 0.00 0.00 0.00 6.02 +0.92 29 0 77 0
29JUN26 132.50 P 0.00 0.00 0.00 7.16 +1.08 29 0 15 0
29JUN26 135.00 P 0.00 0.00 0.00 8.37 +1.18 29 0 49 0
29JUN26 137.50 P 0.00 0.00 0.00 9.63 +1.23 28 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 11.19 +1.57 29 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 12.82 +1.72 29 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 14.48 +1.80 29 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 16.29 +1.66 30 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 17.51 +1.10 27 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 20.14 +2.96 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 22.18 +2.39 31 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 23.84 +2.24 29 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 26.11 +1.83 30 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 28.78 +3.26 32 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 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 27 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 0.00 27 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.25 +0.02 27 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.36 +0.04 27 0 58 0
29SEP26 97.50 P 0.00 0.00 0.00 0.49 +0.05 27 0 14 0
29SEP26 100.00 P 0.00 0.00 0.00 0.66 +0.06 27 0 57 0
29SEP26 102.50 P 0.00 0.00 0.00 0.88 +0.10 27 0 38 0
29SEP26 105.00 P 1.48 1.55 1.48 1.16 +0.13 27 2 46 +2
29SEP26 107.50 P 0.00 0.00 0.00 1.46 +0.15 27 0 23 0
29SEP26 110.00 P 1.42 1.42 1.42 1.82 +0.16 27 10 32 0
29SEP26 112.50 P 0.00 0.00 0.00 2.29 +0.23 27 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 2.80 +0.26 27 0 50 0
29SEP26 117.50 P 0.00 0.00 0.00 3.52 +0.35 27 0 30 0
29SEP26 120.00 P 4.20 4.20 4.20 4.20 +0.41 27 4 12 +4
29SEP26 122.50 P 0.00 0.00 0.00 5.02 +0.60 27 0 8 0
29SEP26 125.00 P 0.00 0.00 0.00 5.87 +0.68 27 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 6.88 +0.87 27 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 7.91 +0.99 27 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 8.70 +0.79 26 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 10.34 +1.28 27 0 115 0
29SEP26 137.50 P 0.00 0.00 0.00 11.58 +1.30 27 0 100 0
29SEP26 140.00 P 0.00 0.00 0.00 12.53 +0.99 26 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 14.70 +1.72 28 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 16.33 +1.82 28 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 17.24 +1.12 26 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 19.82 +2.31 28 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 21.08 +1.22 27 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 22.72 +1.60 26 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 24.85 +1.13 27 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 26.98 +1.94 27 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 29.36 +2.65 28 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 0.00 26 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 0.00 26 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.17 +0.02 27 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.25 +0.03 27 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.34 +0.05 27 0 21 0
30DEC26 90.00 P 0.00 0.00 0.00 0.46 +0.05 27 0 8 0
30DEC26 92.50 P 0.00 0.00 0.00 0.61 +0.08 27 0 28 0
30DEC26 95.00 P 0.00 0.00 0.00 0.78 +0.08 27 0 59 0
30DEC26 97.50 P 0.00 0.00 0.00 1.02 +0.13 27 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.27 +0.13 27 0 33 0
30DEC26 102.50 P 0.00 0.00 0.00 1.61 +0.20 27 0 15 0
30DEC26 105.00 P 0.00 0.00 0.00 1.96 +0.19 27 0 37 0
30DEC26 107.50 P 0.00 0.00 0.00 2.41 +0.28 27 0 35 0
30DEC26 110.00 P 0.00 0.00 0.00 2.89 +0.29 27 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 3.46 +0.38 27 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.09 +0.41 27 0 7 0
30DEC26 117.50 P 5.30 5.30 5.30 4.92 +0.61 27 4 22 +4
30DEC26 120.00 P 5.90 5.90 5.90 5.74 +0.57 27 3 8 -3
30DEC26 122.50 P 0.00 0.00 0.00 6.57 +0.58 27 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 7.57 +0.75 27 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 8.58 +0.75 27 0 230 0
30DEC26 130.00 P 10.00 10.50 10.00 9.70 +0.86 27 8 34 0
30DEC26 132.50 P 0.00 0.00 0.00 10.92 +0.97 27 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 12.15 +0.98 27 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.54 +1.14 27 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 14.97 +1.20 28 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 16.44 +1.24 28 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 18.06 +1.42 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.71 +1.47 28 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 21.40 +1.52 28 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 23.23 +1.69 28 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 25.07 +1.73 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.95 +1.78 28 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 28.96 +1.93 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 30.99 +2.00 29 0 0 0
TOTAL PUT 1,130 18,443 +344
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$ 3.50
26FEB26 2.00 C 0.00 0.00 0.00 1.50 -0.13 0 0 0 0
26FEB26 2.10 C 0.00 0.00 0.00 1.41 -0.12 532 0 0 0
26FEB26 2.20 C 0.00 0.00 0.00 1.30 -0.13 0 0 0 0
26FEB26 2.30 C 0.00 0.00 0.00 1.20 -0.13 0 0 0 0
26FEB26 2.40 C 0.00 0.00 0.00 1.10 -0.13 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.00 -0.13 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 0.90 -0.13 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 0.80 -0.13 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 0.70 -0.13 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.60 -0.13 0 0 5 0
26FEB26 3.00 C 0.00 0.00 0.00 0.50 -0.13 0 0 3 0
26FEB26 3.10 C 0.00 0.00 0.00 0.40 -0.13 0 0 45 0
26FEB26 3.20 C 0.00 0.00 0.00 0.30 -0.13 0 0 135 0
26FEB26 3.30 C 0.22 0.22 0.21 0.20 -0.13 0 11 103 0
26FEB26 3.40 C 0.00 0.00 0.00 0.11 -0.12 58 0 311 0
26FEB26 3.50 C 0.04 0.09 0.04 0.04 -0.11 54 111 631 +12
26FEB26 3.60 C 0.03 0.03 0.01 0.01 -0.07 57 25 236 -1
26FEB26 3.70 C 0.03 0.03 0.01 0.01 -0.03 90 18 197 +14
26FEB26 3.80 C 0.00 0.00 0.00 0.01 -0.01 119 0 1,051 0
26FEB26 3.90 C 0.00 0.00 0.00 0.01 0.00 145 0 425 0
26FEB26 4.00 C 0.00 0.00 0.00 0.01 0.00 170 0 1,716 0
26FEB26 4.10 C 0.00 0.00 0.00 0.01 0.00 194 0 732 0
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 216 0 90 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 238 0 724 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 258 0 14 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 278 0 10 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 297 0 14 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 316 0 10 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 333 0 0 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 350 0 0 0
30MAR26 1.70 C 0.00 0.00 0.00 1.81 -0.12 115 0 0 0
30MAR26 1.75 C 0.00 0.00 0.00 1.75 -0.13 0 0 30 0
30MAR26 1.80 C 0.00 0.00 0.00 1.70 -0.13 0 0 30 0
30MAR26 1.85 C 0.00 0.00 0.00 1.65 -0.13 0 0 0 0
30MAR26 1.90 C 0.00 0.00 0.00 1.60 -0.14 0 0 0 0
30MAR26 1.95 C 0.00 0.00 0.00 1.56 -0.13 93 0 1 0
30MAR26 2.00 C 0.00 0.00 0.00 1.51 -0.13 90 0 0 0
30MAR26 2.10 C 0.00 0.00 0.00 1.41 -0.12 82 0 0 0
30MAR26 2.20 C 0.00 0.00 0.00 1.31 -0.14 75 0 0 0
30MAR26 2.30 C 0.00 0.00 0.00 1.21 -0.12 68 0 0 0
30MAR26 2.40 C 0.00 0.00 0.00 1.11 -0.13 61 0 0 0
30MAR26 2.50 C 1.01 1.01 1.01 1.00 -0.13 0 1 55 +1
30MAR26 2.60 C 0.00 0.00 0.00 0.91 -0.14 48 0 5 0
30MAR26 2.70 C 0.00 0.00 0.00 0.82 -0.12 55 0 5 0
30MAR26 2.80 C 0.00 0.00 0.00 0.73 -0.12 56 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.62 -0.13 42 0 1 0
30MAR26 3.00 C 0.00 0.00 0.00 0.53 -0.13 42 0 37 0
30MAR26 3.10 C 0.50 0.50 0.50 0.46 -0.11 48 25 136 0
30MAR26 3.20 C 0.00 0.00 0.00 0.38 -0.11 46 0 63 0
30MAR26 3.30 C 0.00 0.00 0.00 0.32 -0.10 48 0 333 0
30MAR26 3.40 C 0.00 0.00 0.00 0.26 -0.09 48 0 392 0
30MAR26 3.50 C 0.20 0.23 0.20 0.21 -0.10 49 33 486 +27
30MAR26 3.60 C 0.19 0.19 0.16 0.17 -0.08 49 28 275 +10
30MAR26 3.70 C 0.14 0.14 0.12 0.13 -0.07 49 13 116 -8
30MAR26 3.80 C 0.12 0.12 0.12 0.10 -0.07 49 15 432 +7
30MAR26 3.90 C 0.09 0.09 0.08 0.08 -0.06 50 6 306 +4
30MAR26 4.00 C 0.10 0.10 0.06 0.06 -0.05 50 43 405 +2
30MAR26 4.10 C 0.00 0.00 0.00 0.05 -0.04 52 0 187 0
30MAR26 4.20 C 0.05 0.05 0.05 0.04 -0.03 53 1 122 +1
30MAR26 4.30 C 0.00 0.00 0.00 0.03 -0.02 53 0 162 0
30MAR26 4.40 C 0.00 0.00 0.00 0.02 -0.02 51 0 43 0
30MAR26 4.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 50 0
30MAR26 4.60 C 0.00 0.00 0.00 0.01 -0.01 51 0 17 0
30MAR26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 17 0
30MAR26 4.90 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
29APR26 2.10 C 0.00 0.00 0.00 1.41 -0.13 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.31 -0.14 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.21 -0.13 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.12 -0.12 50 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.02 -0.13 45 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.91 -0.14 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.83 -0.13 43 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.75 -0.12 46 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.65 -0.13 41 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.58 -0.12 44 0 40 0
29APR26 3.10 C 0.00 0.00 0.00 0.50 -0.11 43 0 240 0
29APR26 3.20 C 0.00 0.00 0.00 0.44 -0.10 45 0 381 0
29APR26 3.30 C 0.00 0.00 0.00 0.38 -0.10 45 0 9 0
29APR26 3.40 C 0.00 0.00 0.00 0.32 -0.10 45 0 1 0
29APR26 3.50 C 0.28 0.28 0.28 0.28 -0.09 46 1 75 0
29APR26 3.60 C 0.00 0.00 0.00 0.24 -0.07 47 0 23 0
29APR26 3.70 C 0.00 0.00 0.00 0.20 -0.08 47 0 34 0
29APR26 3.80 C 0.00 0.00 0.00 0.17 -0.07 48 0 89 0
29APR26 3.90 C 0.00 0.00 0.00 0.14 -0.06 47 0 132 0
29APR26 4.00 C 0.15 0.15 0.15 0.12 -0.05 48 10 70 +2
29APR26 4.10 C 0.00 0.00 0.00 0.10 -0.04 48 0 34 0
29APR26 4.20 C 0.00 0.00 0.00 0.08 -0.04 48 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.07 -0.03 49 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.05 -0.03 47 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 1.03 -0.14 41 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.94 -0.14 42 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.85 -0.14 41 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.78 -0.12 46 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.70 -0.12 45 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.62 -0.12 44 0 25 0
28MAY26 3.10 C 0.00 0.00 0.00 0.57 -0.09 48 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.49 -0.11 45 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.44 -0.10 46 0 400 0
28MAY26 3.40 C 0.00 0.00 0.00 0.38 -0.10 45 0 700 0
28MAY26 3.50 C 0.00 0.00 0.00 0.33 -0.09 45 0 300 0
28MAY26 3.60 C 0.00 0.00 0.00 0.29 -0.09 46 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.26 -0.08 47 0 13 0
28MAY26 3.80 C 0.00 0.00 0.00 0.23 -0.07 48 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.19 -0.08 46 0 2 0
28MAY26 4.00 C 0.00 0.00 0.00 0.17 -0.06 47 0 50 0
28MAY26 4.10 C 0.00 0.00 0.00 0.14 -0.06 46 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.12 -0.06 47 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.10 -0.05 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.09 -0.04 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.08 -0.04 48 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.06 -0.04 46 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.81 -0.15 0 0 200 0
29JUN26 1.75 C 0.00 0.00 0.00 1.76 -0.15 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.71 -0.15 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.65 -0.15 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.60 -0.15 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.57 -0.14 51 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.53 -0.13 58 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.41 -0.16 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 1.32 -0.15 39 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.22 -0.15 34 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.14 -0.14 45 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 1.04 -0.15 41 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.95 -0.14 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.87 -0.14 42 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.80 -0.13 44 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.71 -0.14 42 0 2 0
29JUN26 3.00 C 0.00 0.00 0.00 0.65 -0.13 44 0 10 0
29JUN26 3.10 C 0.00 0.00 0.00 0.58 -0.12 43 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.52 -0.12 43 0 12 0
29JUN26 3.30 C 0.00 0.00 0.00 0.47 -0.10 44 0 10 0
29JUN26 3.40 C 0.00 0.00 0.00 0.42 -0.09 45 0 536 0
29JUN26 3.50 C 0.00 0.00 0.00 0.37 -0.10 44 0 540 0
29JUN26 3.60 C 0.38 0.38 0.38 0.33 -0.09 45 1 43 +1
29JUN26 3.70 C 0.00 0.00 0.00 0.30 -0.08 46 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.27 -0.07 46 0 154 0
29JUN26 3.90 C 0.00 0.00 0.00 0.24 -0.07 47 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.21 -0.07 46 0 154 0
29JUN26 4.10 C 0.00 0.00 0.00 0.18 -0.07 46 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 -0.07 46 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.14 -0.06 46 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.12 -0.06 46 0 5 0
29JUN26 4.50 C 0.00 0.00 0.00 0.11 -0.05 47 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.05 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 -0.04 46 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 -0.04 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.06 -0.04 46 0 20 0
29SEP26 2.00 C 0.00 0.00 0.00 1.53 -0.14 43 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.43 -0.15 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.34 -0.14 40 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 1.25 -0.14 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.17 -0.13 41 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.09 -0.13 42 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.01 -0.13 41 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.94 -0.12 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.88 -0.11 44 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.82 -0.10 45 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.75 -0.11 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.70 -0.10 45 0 5 0
29SEP26 3.20 C 0.00 0.00 0.00 0.65 -0.10 45 0 5 0
29SEP26 3.30 C 0.57 0.57 0.57 0.61 -0.10 47 25 32 +20
29SEP26 3.40 C 0.00 0.00 0.00 0.56 -0.09 46 0 30 0
29SEP26 3.50 C 0.00 0.00 0.00 0.51 -0.09 46 0 58 0
29SEP26 3.60 C 0.00 0.00 0.00 0.47 -0.08 46 0 7 0
29SEP26 3.70 C 0.00 0.00 0.00 0.43 -0.08 46 0 36 0
29SEP26 3.80 C 0.00 0.00 0.00 0.39 -0.08 46 0 38 0
29SEP26 3.90 C 0.00 0.00 0.00 0.36 -0.08 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 -0.07 46 0 85 0
29SEP26 4.10 C 0.00 0.00 0.00 0.30 -0.07 46 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.28 -0.07 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.27 -0.05 48 0 10 0
29SEP26 4.40 C 0.00 0.00 0.00 0.25 -0.05 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.05 48 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 -0.05 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 -0.05 48 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 -0.05 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.04 48 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.54 -0.14 35 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.45 -0.14 35 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.37 -0.13 38 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.29 -0.13 39 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.22 -0.11 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.15 -0.11 42 0 29 0
30DEC26 2.60 C 0.00 0.00 0.00 1.08 -0.11 42 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 1.02 -0.10 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.96 -0.10 44 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.90 -0.10 44 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.84 -0.10 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.79 -0.09 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.74 -0.09 45 0 10 0
30DEC26 3.30 C 0.00 0.00 0.00 0.69 -0.09 45 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.65 -0.08 45 0 11 0
30DEC26 3.50 C 0.00 0.00 0.00 0.60 -0.09 45 0 28 0
30DEC26 3.60 C 0.00 0.00 0.00 0.57 -0.07 46 0 5 0
30DEC26 3.70 C 0.00 0.00 0.00 0.53 -0.08 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 -0.08 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.46 -0.07 45 0 0 0
30DEC26 4.00 C 0.42 0.42 0.42 0.43 -0.07 46 11 40 +5
30DEC26 4.10 C 0.00 0.00 0.00 0.40 -0.07 46 0 33 0
30DEC26 4.20 C 0.00 0.00 0.00 0.39 -0.06 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.36 -0.06 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 -0.06 47 0 0 0
30DEC26 4.50 C 0.33 0.33 0.33 0.32 -0.06 47 20 75 +20
30DEC26 4.60 C 0.00 0.00 0.00 0.30 -0.05 47 0 0 0
TOTAL CALL 398 15,664 +117
26FEB26 2.00 P 0.00 0.00 0.00 0.01 0.00 579 0 0 0
26FEB26 2.10 P 0.00 0.00 0.00 0.01 0.00 535 0 0 0
26FEB26 2.20 P 0.00 0.00 0.00 0.01 0.00 493 0 0 0
26FEB26 2.30 P 0.00 0.00 0.00 0.01 0.00 451 0 0 0
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 411 0 30 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 373 0 0 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 336 0 37 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 301 0 75 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 266 0 139 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 231 0 137 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 197 0 1,040 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 164 0 181 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 129 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 0.02 0.02 0.02 0.02 +0.01 78 10 168 +10
26FEB26 3.50 P 0.03 0.03 0.03 0.05 +0.03 68 35 242 +11
26FEB26 3.60 P 0.13 0.13 0.09 0.12 +0.07 76 11 159 0
26FEB26 3.70 P 0.00 0.00 0.00 0.21 +0.10 90 0 20 0
26FEB26 3.80 P 0.00 0.00 0.00 0.31 +0.12 119 0 1 0
26FEB26 3.90 P 0.00 0.00 0.00 0.41 +0.13 147 0 1 -199
26FEB26 4.00 P 0.00 0.00 0.00 0.51 +0.13 171 0 400 0
26FEB26 4.10 P 0.00 0.00 0.00 0.61 +0.13 195 0 0 -200
26FEB26 4.20 P 0.00 0.00 0.00 0.72 +0.13 255 0 0 0
26FEB26 4.30 P 0.00 0.00 0.00 0.80 +0.11 0 0 0 0
26FEB26 4.40 P 0.00 0.00 0.00 0.90 +0.11 0 0 0 0
26FEB26 4.50 P 0.00 0.00 0.00 1.00 +0.10 0 0 0 0
26FEB26 4.60 P 0.00 0.00 0.00 1.13 +0.13 378 0 0 0
26FEB26 4.70 P 0.00 0.00 0.00 1.23 +0.13 400 0 0 0
26FEB26 4.80 P 0.00 0.00 0.00 1.30 +0.09 0 0 0 0
26FEB26 4.90 P 0.00 0.00 0.00 1.42 +0.11 403 0 0 0
30MAR26 1.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.01 0.00 122 0 75 0
30MAR26 1.80 P 0.00 0.00 0.00 0.01 0.00 117 0 15 0
30MAR26 1.85 P 0.00 0.00 0.00 0.01 0.00 113 0 25 0
30MAR26 1.90 P 0.00 0.00 0.00 0.01 0.00 109 0 150 0
30MAR26 1.95 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.01 0.00 101 0 72 0
30MAR26 2.10 P 0.00 0.00 0.00 0.01 0.00 93 0 372 0
30MAR26 2.20 P 0.00 0.00 0.00 0.01 0.00 86 0 167 0
30MAR26 2.30 P 0.00 0.00 0.00 0.01 0.00 79 0 99 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 72 0 76 0
30MAR26 2.50 P 0.01 0.01 0.01 0.01 0.00 65 40 245 -40
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 59 0 193 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 296 0
30MAR26 2.80 P 0.00 0.00 0.00 0.02 +0.01 54 0 397 0
30MAR26 2.90 P 0.00 0.00 0.00 0.03 +0.01 53 0 453 0
30MAR26 3.00 P 0.04 0.04 0.04 0.04 +0.01 51 2 395 +2
30MAR26 3.10 P 0.05 0.06 0.05 0.06 +0.01 51 55 152 +50
30MAR26 3.20 P 0.07 0.08 0.06 0.08 +0.02 49 18 373 +8
30MAR26 3.30 P 0.08 0.12 0.08 0.12 +0.03 51 120 230 +120
30MAR26 3.40 P 0.13 0.16 0.13 0.15 +0.03 48 73 1,602 0
30MAR26 3.50 P 0.19 0.19 0.19 0.21 +0.05 51 2 53 +1
30MAR26 3.60 P 0.00 0.00 0.00 0.27 +0.06 52 0 10 0
30MAR26 3.70 P 0.29 0.29 0.29 0.34 +0.07 53 2 12 +2
30MAR26 3.80 P 0.00 0.00 0.00 0.41 +0.08 53 0 2 0
30MAR26 3.90 P 0.00 0.00 0.00 0.49 +0.10 55 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.57 +0.09 56 0 55 0
30MAR26 4.10 P 0.00 0.00 0.00 0.66 +0.10 58 0 0 0
30MAR26 4.20 P 0.00 0.00 0.00 0.75 +0.11 60 0 0 0
30MAR26 4.30 P 0.00 0.00 0.00 0.84 +0.11 61 0 0 0
30MAR26 4.40 P 0.00 0.00 0.00 0.92 +0.11 56 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 1.04 +0.13 70 0 45 0
30MAR26 4.60 P 0.00 0.00 0.00 1.14 +0.13 74 0 0 0
30MAR26 4.70 P 0.00 0.00 0.00 1.23 +0.13 73 0 1 0
30MAR26 4.80 P 0.00 0.00 0.00 1.33 +0.12 76 0 0 0
30MAR26 4.90 P 0.00 0.00 0.00 1.42 +0.11 74 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 +0.01 49 0 32 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 +0.01 49 0 6 0
29APR26 2.80 P 0.04 0.04 0.04 0.04 +0.01 48 15 35 +15
29APR26 2.90 P 0.04 0.04 0.04 0.06 +0.01 49 20 31 +20
29APR26 3.00 P 0.06 0.06 0.06 0.08 +0.02 48 20 102 +20
29APR26 3.10 P 0.00 0.00 0.00 0.10 +0.02 46 0 775 0
29APR26 3.20 P 0.14 0.14 0.12 0.13 +0.02 46 300 284 +20
29APR26 3.30 P 0.00 0.00 0.00 0.17 +0.02 46 0 22 0
29APR26 3.40 P 0.20 0.20 0.20 0.22 +0.05 47 5 80 +5
29APR26 3.50 P 0.00 0.00 0.00 0.27 +0.05 48 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.33 +0.05 48 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.39 +0.06 48 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.46 +0.07 49 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.54 +0.08 50 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.62 +0.09 51 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.70 +0.09 52 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.78 +0.09 52 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.87 +0.10 53 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.96 +0.10 54 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.06 +0.11 58 0 5 0
29APR26 4.60 P 0.00 0.00 0.00 1.14 +0.10 55 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 +0.01 47 0 1 0
28MAY26 2.80 P 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.08 +0.01 45 0 20 0
28MAY26 3.00 P 0.00 0.00 0.00 0.11 +0.02 46 0 9 0
28MAY26 3.10 P 0.00 0.00 0.00 0.14 +0.02 46 0 15 0
28MAY26 3.20 P 0.00 0.00 0.00 0.18 +0.03 47 0 15 0
28MAY26 3.30 P 0.00 0.00 0.00 0.22 +0.03 46 0 406 0
28MAY26 3.40 P 0.00 0.00 0.00 0.27 +0.04 47 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.32 +0.05 47 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.38 +0.06 47 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.44 +0.06 47 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.51 +0.07 48 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.58 +0.07 48 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.66 +0.07 50 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.74 +0.08 50 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.82 +0.09 51 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.90 +0.09 51 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.99 +0.09 52 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.08 +0.10 53 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.17 +0.11 54 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 63 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 56 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 46 0 15 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 47 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 46 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 0.00 45 0 11 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 0.00 45 0 103 0
29JUN26 2.80 P 0.00 0.00 0.00 0.09 +0.01 45 0 69 0
29JUN26 2.90 P 0.11 0.11 0.11 0.12 +0.02 46 5 99 0
29JUN26 3.00 P 0.13 0.13 0.13 0.15 +0.02 46 25 223 0
29JUN26 3.10 P 0.00 0.00 0.00 0.18 +0.02 45 0 7,842 0
29JUN26 3.20 P 0.00 0.00 0.00 0.23 +0.03 47 0 71 0
29JUN26 3.30 P 0.00 0.00 0.00 0.28 +0.04 48 0 21 0
29JUN26 3.40 P 0.28 0.28 0.28 0.33 +0.05 48 1 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.38 +0.05 47 0 535 0
29JUN26 3.60 P 0.00 0.00 0.00 0.44 +0.05 48 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.50 +0.05 48 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.57 +0.06 48 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.64 +0.06 49 0 5 0
29JUN26 4.00 P 0.72 0.72 0.72 0.71 +0.06 48 4 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.79 +0.07 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.87 +0.08 50 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 0.95 +0.08 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.03 +0.08 50 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.12 +0.09 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.21 +0.09 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.30 +0.10 53 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.39 +0.10 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.48 +0.10 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 +0.01 48 0 1 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 +0.01 49 0 4 0
29SEP26 2.40 P 0.00 0.00 0.00 0.08 0.00 48 0 8 0
29SEP26 2.50 P 0.00 0.00 0.00 0.10 +0.01 47 0 86 0
29SEP26 2.60 P 0.00 0.00 0.00 0.13 +0.01 48 0 121 0
29SEP26 2.70 P 0.00 0.00 0.00 0.15 +0.01 47 0 219 0
29SEP26 2.80 P 0.17 0.17 0.17 0.18 +0.01 47 11 43 +10
29SEP26 2.90 P 0.22 0.22 0.22 0.22 +0.02 48 15 172 +15
29SEP26 3.00 P 0.00 0.00 0.00 0.26 +0.03 48 0 139 0
29SEP26 3.10 P 0.00 0.00 0.00 0.30 +0.03 48 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.35 +0.03 49 0 332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.40 +0.04 49 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.45 +0.04 49 0 24 0
29SEP26 3.50 P 0.00 0.00 0.00 0.50 +0.03 48 0 5 0
29SEP26 3.60 P 0.00 0.00 0.00 0.56 +0.04 48 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.63 +0.05 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.69 +0.05 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.76 +0.06 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.83 +0.06 50 0 43 0
29SEP26 4.10 P 0.00 0.00 0.00 0.90 +0.06 49 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 0.98 +0.07 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.05 +0.06 50 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.13 +0.07 50 0 85 0
29SEP26 4.50 P 0.00 0.00 0.00 1.22 +0.08 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.30 +0.08 51 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.38 +0.08 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.47 +0.09 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.56 +0.09 53 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 1 0
30DEC26 2.10 P 0.06 0.06 0.06 0.06 0.00 46 1 204 +1
30DEC26 2.20 P 0.00 0.00 0.00 0.08 +0.01 47 0 116 0
30DEC26 2.30 P 0.00 0.00 0.00 0.10 +0.01 47 0 164 0
30DEC26 2.40 P 0.00 0.00 0.00 0.13 +0.02 48 0 120 0
30DEC26 2.50 P 0.00 0.00 0.00 0.15 +0.01 47 0 208 0
30DEC26 2.60 P 0.18 0.18 0.18 0.18 +0.02 47 5 230 +5
30DEC26 2.70 P 0.00 0.00 0.00 0.21 +0.02 47 0 90 0
30DEC26 2.80 P 0.22 0.22 0.22 0.25 +0.03 47 1 238 +1
30DEC26 2.90 P 0.27 0.27 0.27 0.29 +0.03 48 100 125 +100
30DEC26 3.00 P 0.00 0.00 0.00 0.33 +0.03 47 0 185 0
30DEC26 3.10 P 0.37 0.37 0.37 0.38 +0.04 48 4 24 +4
30DEC26 3.20 P 0.00 0.00 0.00 0.42 +0.03 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 +0.05 48 0 5 0
30DEC26 3.40 P 0.00 0.00 0.00 0.53 +0.04 48 0 0 0
30DEC26 3.50 P 0.60 0.60 0.60 0.58 +0.04 48 10 10 +10
30DEC26 3.60 P 0.00 0.00 0.00 0.65 +0.06 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.71 +0.06 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 +0.05 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.84 +0.06 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.91 +0.06 49 0 25 0
30DEC26 4.10 P 0.00 0.00 0.00 0.98 +0.07 49 0 5 0
30DEC26 4.20 P 1.06 1.06 1.06 1.05 +0.07 49 3 98 +3
30DEC26 4.30 P 0.00 0.00 0.00 1.13 +0.08 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.21 +0.08 50 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.28 +0.07 49 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.37 +0.09 50 0 0 0
TOTAL PUT 913 25,253 -6
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$ 64.70
26FEB26 45.00 C 0.00 0.00 0.00 19.70 +0.19 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 18.72 0.00 263 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 17.72 +0.03 248 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 16.70 -0.13 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 15.70 -0.01 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 14.70 +0.05 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 12.20 -0.01 0 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 9.70 0.00 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 7.20 -0.02 0 0 15 0
26FEB26 60.00 C 0.00 0.00 0.00 4.70 +0.17 0 0 166 0
26FEB26 62.50 C 0.00 0.00 0.00 2.22 +0.03 35 0 34 0
26FEB26 65.00 C 0.58 0.70 0.35 0.42 -0.16 40 16 158 -16
26FEB26 67.50 C 0.00 0.00 0.00 0.02 -0.04 44 0 121 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 122 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 74 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 115 0 52 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 137 0 31 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 158 0 70 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 178 0 120 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 197 0 60 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 267 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 27.81 -0.14 71 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 26.79 -0.10 0 0 0 0
30MAR26 39.00 C 0.00 0.00 0.00 25.80 -0.50 47 0 0 0
30MAR26 40.00 C 0.00 0.00 0.00 24.80 +0.19 0 0 0 0
30MAR26 41.00 C 0.00 0.00 0.00 23.83 0.00 63 0 0 0
30MAR26 42.00 C 0.00 0.00 0.00 22.85 +0.01 64 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 21.81 -0.15 36 0 1 0
30MAR26 44.00 C 0.00 0.00 0.00 20.81 -0.18 0 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 19.82 -0.10 43 0 5 0
30MAR26 46.00 C 0.00 0.00 0.00 18.82 +0.10 38 0 1 0
30MAR26 47.00 C 0.00 0.00 0.00 17.82 +0.13 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 16.83 -0.08 37 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 15.83 -0.28 33 0 1 0
30MAR26 50.00 C 0.00 0.00 0.00 14.84 +0.18 34 0 8 0
30MAR26 52.50 C 0.00 0.00 0.00 12.42 +0.20 38 0 2 0
30MAR26 55.00 C 0.00 0.00 0.00 10.06 -0.11 37 0 2 0
30MAR26 57.50 C 0.00 0.00 0.00 7.77 -0.14 35 0 58 0
30MAR26 60.00 C 0.00 0.00 0.00 5.75 +0.01 35 0 200 0
30MAR26 62.50 C 4.20 4.20 4.20 4.05 -0.03 35 4 217 0
30MAR26 65.00 C 0.00 0.00 0.00 2.69 -0.04 35 0 123 0
30MAR26 67.50 C 1.68 2.03 1.61 1.66 -0.12 35 440 296 +129
30MAR26 70.00 C 1.06 1.28 1.05 1.05 -0.05 36 23 225 -1
30MAR26 72.50 C 0.00 0.00 0.00 0.59 -0.06 36 0 322 0
30MAR26 75.00 C 0.49 0.49 0.49 0.32 -0.04 36 15 137 0
30MAR26 77.50 C 0.00 0.00 0.00 0.16 -0.03 35 0 47 0
30MAR26 80.00 C 0.20 0.20 0.20 0.08 -0.02 36 29 144 +18
30MAR26 82.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 100 0
30MAR26 85.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 55 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
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 46 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.82 -0.10 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.04 +0.32 44 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 18.06 +0.37 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.83 -0.28 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.83 -0.47 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 15.17 +0.35 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.75 +0.10 35 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 10.23 -0.44 28 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 8.49 -0.16 35 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 6.70 +0.02 35 0 115 0
29APR26 62.50 C 0.00 0.00 0.00 5.14 -0.01 35 0 421 0
29APR26 65.00 C 3.86 3.86 3.86 3.83 +0.01 35 15 275 +15
29APR26 67.50 C 0.00 0.00 0.00 2.80 -0.05 35 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 2.02 -0.07 36 0 6 0
29APR26 72.50 C 1.50 1.50 1.50 1.42 -0.05 36 80 148 +80
29APR26 75.00 C 0.00 0.00 0.00 0.96 -0.05 36 0 194 0
29APR26 77.50 C 0.00 0.00 0.00 0.63 -0.05 36 0 34 0
29APR26 80.00 C 0.00 0.00 0.00 0.41 -0.04 36 0 0 0
29APR26 82.50 C 0.35 0.35 0.35 0.26 -0.03 36 1 23 +1
29APR26 85.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.04 -0.15 27 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.16 -0.22 35 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.21 -0.19 35 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.27 -0.12 35 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.17 +0.27 29 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 13.28 +0.07 37 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 10.70 -0.49 30 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 9.26 +0.48 36 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 7.40 +0.01 35 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 5.91 -0.01 35 0 100 0
28MAY26 65.00 C 4.64 4.89 4.64 4.61 +0.01 35 30 186 +30
28MAY26 67.50 C 0.00 0.00 0.00 3.57 -0.03 35 0 36 0
28MAY26 70.00 C 0.00 0.00 0.00 2.74 -0.06 35 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 2.08 -0.05 35 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 1.52 -0.06 35 0 17 0
28MAY26 77.50 C 0.00 0.00 0.00 1.10 -0.05 35 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.79 -0.04 35 0 34 0
28MAY26 82.50 C 0.00 0.00 0.00 0.56 -0.04 35 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.39 -0.03 35 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.27 -0.02 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.05 -0.37 36 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.07 +0.11 35 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.81 -0.18 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.19 +0.27 38 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 19.04 -0.29 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.28 -0.22 37 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.21 -0.33 32 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.27 -0.36 32 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 15.77 +0.07 41 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 13.28 -0.29 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 11.59 +0.08 39 0 3 0
29JUN26 57.50 C 0.00 0.00 0.00 9.45 -0.18 35 0 30 0
29JUN26 60.00 C 0.00 0.00 0.00 7.98 +0.03 37 0 567 0
29JUN26 62.50 C 0.00 0.00 0.00 6.31 +0.01 35 0 550 0
29JUN26 65.00 C 0.00 0.00 0.00 5.08 -0.07 35 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 4.06 -0.08 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 3.23 -0.05 36 0 22 0
29JUN26 72.50 C 0.00 0.00 0.00 2.50 -0.05 36 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 1.91 -0.05 35 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 1.46 -0.04 35 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 1.10 -0.05 35 0 95 0
29JUN26 82.50 C 0.00 0.00 0.00 0.83 -0.03 35 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.59 -0.03 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.44 -0.03 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.32 -0.03 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.85 -0.14 0 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 20.20 -0.21 32 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 19.04 -0.29 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.42 -0.09 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.50 -0.45 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.67 -0.54 34 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.78 -0.35 33 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.95 -0.33 35 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 12.12 +0.06 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 10.58 -0.21 35 0 152 0
29SEP26 60.00 C 9.50 9.50 9.50 9.17 +0.02 36 1 143 +1
29SEP26 62.50 C 0.00 0.00 0.00 7.94 +0.02 36 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 6.85 0.00 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 5.85 -0.02 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.01 -0.02 36 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 4.27 -0.03 36 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 3.61 -0.04 37 0 7 0
29SEP26 77.50 C 0.00 0.00 0.00 3.07 -0.05 37 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 2.57 -0.08 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 2.21 -0.06 37 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 1.87 -0.04 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 1.58 -0.04 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 1.31 -0.03 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.10 -0.04 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.90 -0.04 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.99 +0.27 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.84 -0.02 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.62 -0.40 31 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.19 +0.13 35 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 17.37 +0.13 34 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.70 +0.23 35 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 14.77 +0.07 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.22 +0.13 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 11.77 +0.05 35 0 2 0
30DEC26 60.00 C 0.00 0.00 0.00 10.46 +0.03 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 9.27 +0.03 35 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 8.21 +0.01 35 0 500 0
30DEC26 67.50 C 0.00 0.00 0.00 7.22 +0.01 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.38 -0.01 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 5.57 -0.02 36 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 4.92 -0.02 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 4.27 -0.02 36 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 3.76 -0.03 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 3.27 -0.03 36 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 2.95 -0.03 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 2.56 -0.03 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.22 -0.03 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 1.94 -0.03 36 0 1,000 0
TOTAL CALL 654 9,099 +257
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 266 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 236 0 10 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 222 0 4 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 207 0 20 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 194 0 85 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 160 0 99 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 128 0 90 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 239 0
26FEB26 60.00 P 0.02 0.02 0.02 0.01 0.00 65 2 386 -2
26FEB26 62.50 P 0.08 0.08 0.08 0.04 -0.11 43 2 270 -2
26FEB26 65.00 P 0.87 0.87 0.87 0.74 -0.30 42 5 145 -5
26FEB26 67.50 P 0.00 0.00 0.00 2.88 -0.23 59 0 25 0
26FEB26 70.00 P 0.00 0.00 0.00 5.30 -0.20 0 0 0 -15
26FEB26 72.50 P 0.00 0.00 0.00 8.03 +0.03 160 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 10.33 -0.49 135 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 12.83 -0.55 160 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 15.76 +0.26 300 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 17.83 -0.17 207 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 20.91 -0.03 386 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 23.48 +0.02 427 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 26.06 +0.56 467 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 28.63 +0.63 506 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 30.30 -0.20 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 29 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 279 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 157 0
30MAR26 52.50 P 0.00 0.00 0.00 0.06 -0.03 35 0 150 0
30MAR26 55.00 P 0.26 0.26 0.26 0.18 -0.05 36 10 287 -8
30MAR26 57.50 P 0.52 0.52 0.52 0.45 -0.10 36 12 222 0
30MAR26 60.00 P 1.03 1.03 0.85 0.94 -0.11 36 43 251 +4
30MAR26 62.50 P 1.55 1.77 1.54 1.74 -0.19 36 116 441 +110
30MAR26 65.00 P 2.93 2.93 2.93 2.89 -0.24 36 5 80 +5
30MAR26 67.50 P 0.00 0.00 0.00 4.42 -0.23 36 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 6.24 0.00 36 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 8.49 +0.23 40 0 15 0
30MAR26 75.00 P 0.00 0.00 0.00 10.51 -0.31 36 0 0 0
30MAR26 77.50 P 0.00 0.00 0.00 13.24 -0.14 49 0 0 0
30MAR26 80.00 P 0.00 0.00 0.00 15.77 +0.25 55 0 0 0
30MAR26 82.50 P 0.00 0.00 0.00 18.20 +0.20 59 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 20.91 -0.03 70 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 23.48 +0.02 77 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 26.06 +0.56 84 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 28.63 +0.18 91 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 31.02 +0.52 93 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 222 0
29APR26 52.50 P 0.00 0.00 0.00 0.30 -0.06 36 0 31 0
29APR26 55.00 P 0.63 0.63 0.63 0.60 -0.08 36 2 73 +2
29APR26 57.50 P 1.05 1.05 1.03 1.06 -0.12 36 4 30 +4
29APR26 60.00 P 1.76 1.76 1.76 1.73 -0.14 35 1 206 +1
29APR26 62.50 P 0.00 0.00 0.00 2.67 -0.20 35 0 384 0
29APR26 65.00 P 0.00 0.00 0.00 3.88 -0.25 36 0 200 0
29APR26 67.50 P 0.00 0.00 0.00 5.36 -0.21 36 0 15 0
29APR26 70.00 P 0.00 0.00 0.00 6.99 -0.11 35 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 9.16 +0.06 38 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.98 -0.33 36 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.50 +0.12 41 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.94 +0.35 45 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.20 +0.12 44 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.91 -0.03 53 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.48 +0.02 58 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.17 -0.03 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.23 -0.04 35 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.30 -0.05 35 0 20 0
28MAY26 52.50 P 0.00 0.00 0.00 0.56 -0.08 35 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 0.97 -0.11 35 0 24 0
28MAY26 57.50 P 1.46 1.46 1.46 1.52 -0.12 35 15 15 +15
28MAY26 60.00 P 0.00 0.00 0.00 2.29 -0.15 35 0 100 0
28MAY26 62.50 P 0.00 0.00 0.00 3.28 -0.22 35 0 114 0
28MAY26 65.00 P 0.00 0.00 0.00 4.52 -0.25 35 0 21 0
28MAY26 67.50 P 0.00 0.00 0.00 5.97 -0.28 35 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 7.57 -0.02 35 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.27 -0.34 33 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.72 +0.16 38 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 13.50 -0.19 35 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.17 +0.30 41 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 18.55 +0.47 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.91 -0.03 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.51 +0.05 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 33 0
29JUN26 43.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 21 0
29JUN26 44.00 P 0.00 0.00 0.00 0.16 -0.03 35 0 5 0
29JUN26 45.00 P 0.00 0.00 0.00 0.21 -0.03 35 0 6 0
29JUN26 46.00 P 0.00 0.00 0.00 0.27 -0.04 35 0 10 0
29JUN26 47.00 P 0.00 0.00 0.00 0.35 -0.04 35 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 0.45 -0.05 35 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 0.56 -0.06 35 0 10 0
29JUN26 50.00 P 0.00 0.00 0.00 0.69 -0.08 35 0 17 0
29JUN26 52.50 P 1.15 1.15 1.15 1.13 -0.07 35 2 16 0
29JUN26 55.00 P 0.00 0.00 0.00 1.68 -0.08 35 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 2.42 -0.11 35 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 3.35 -0.16 35 0 598 0
29JUN26 62.50 P 0.00 0.00 0.00 4.49 -0.17 35 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 5.82 -0.18 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 7.37 -0.19 35 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 9.35 +0.16 37 0 1 0
29JUN26 72.50 P 0.00 0.00 0.00 11.23 -0.01 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.24 +0.11 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.37 +0.15 39 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.60 -0.03 40 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.70 +0.32 40 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.04 +0.41 41 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.62 +0.80 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.71 +0.57 42 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 29.08 +0.51 43 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 31.57 +0.39 45 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.67 -0.05 37 0 38 0
29SEP26 45.00 P 0.00 0.00 0.00 0.80 -0.06 37 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 0.95 -0.07 37 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 1.11 -0.07 37 0 12 0
29SEP26 48.00 P 0.00 0.00 0.00 1.34 -0.08 38 0 20 0
29SEP26 49.00 P 0.00 0.00 0.00 1.55 -0.09 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 1.76 -0.10 38 0 14 0
29SEP26 52.50 P 0.00 0.00 0.00 2.44 -0.12 38 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 3.27 -0.13 38 0 7 0
29SEP26 57.50 P 0.00 0.00 0.00 4.23 -0.16 38 0 34 0
29SEP26 60.00 P 0.00 0.00 0.00 5.32 -0.19 38 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.59 -0.19 38 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 8.01 -0.20 38 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 9.53 -0.21 39 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 11.20 -0.22 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 12.99 -0.23 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 14.85 -0.24 40 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 16.86 -0.23 40 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.91 -0.23 41 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 21.07 +0.06 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.26 -0.23 42 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.54 -0.23 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.84 -0.09 44 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.21 -0.19 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.59 +0.04 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 1.28 -0.08 36 0 511 0
30DEC26 46.00 P 0.00 0.00 0.00 1.49 -0.08 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 1.70 -0.08 36 0 31 0
30DEC26 48.00 P 0.00 0.00 0.00 1.97 -0.08 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 2.23 -0.10 37 0 26 0
30DEC26 50.00 P 0.00 0.00 0.00 2.51 -0.10 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 3.27 -0.13 37 0 10 0
30DEC26 55.00 P 0.00 0.00 0.00 4.16 -0.13 37 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 5.21 -0.15 37 0 1,264 0
30DEC26 60.00 P 0.00 0.00 0.00 6.37 -0.17 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.65 -0.17 37 0 116 0
30DEC26 65.00 P 0.00 0.00 0.00 9.08 -0.19 38 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 10.57 -0.20 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.24 -0.21 38 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 13.95 -0.22 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.81 -0.23 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 17.70 -0.23 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.74 -0.22 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.79 -0.23 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.94 -0.19 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.13 -0.23 41 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.38 -0.23 42 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 30.55 -0.26 42 0 0 0
TOTAL PUT 219 8,581 +109
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$ 69.85
26FEB26 46.00 C 24.49 24.49 23.89 23.89 +0.28 345 15 69 0
26FEB26 47.00 C 23.44 23.49 23.44 22.85 +0.15 0 8 39 -6
26FEB26 48.00 C 0.00 0.00 0.00 21.92 +0.29 341 0 10 0
26FEB26 49.00 C 0.00 0.00 0.00 20.93 +0.30 331 0 60 0
26FEB26 50.00 C 0.00 0.00 0.00 19.93 +0.30 314 0 115 0
26FEB26 52.50 C 0.00 0.00 0.00 17.35 +0.22 0 0 51 0
26FEB26 55.00 C 0.00 0.00 0.00 14.85 +0.22 0 0 27 0
26FEB26 57.50 C 0.00 0.00 0.00 12.43 +0.30 197 0 11 0
26FEB26 60.00 C 0.00 0.00 0.00 9.85 +0.21 0 0 29 0
26FEB26 62.50 C 7.98 7.98 7.98 7.35 +0.23 0 20 25 -19
26FEB26 65.00 C 5.39 5.40 5.30 4.86 +0.27 56 5 123 -3
26FEB26 67.50 C 2.95 2.95 2.95 2.51 +0.17 60 9 589 0
26FEB26 70.00 C 1.50 1.51 0.69 0.68 -0.15 51 163 354 -95
26FEB26 72.50 C 0.33 0.41 0.10 0.07 -0.11 50 113 417 -11
26FEB26 75.00 C 0.04 0.06 0.03 0.01 -0.02 60 33 388 -32
26FEB26 77.50 C 0.02 0.02 0.01 0.01 0.00 84 18 526 +5
26FEB26 80.00 C 0.01 0.01 0.01 0.01 0.00 106 50 574 0
26FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 126 0 1,368 0
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 146 0 1,093 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 165 0 288 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 183 0 993 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 201 0 120 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 217 0 187 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 234 0 39 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 249 0 140 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 264 0 338 0
27FEB26 48.00 C 0.00 0.00 0.00 21.93 +0.29 244 0 0 0
27FEB26 49.00 C 0.00 0.00 0.00 20.93 +0.29 232 0 0 0
27FEB26 50.00 C 0.00 0.00 0.00 19.93 +0.29 220 0 0 0
27FEB26 52.50 C 0.00 0.00 0.00 17.43 +0.29 192 0 0 0
27FEB26 55.00 C 0.00 0.00 0.00 14.93 +0.29 164 0 0 0
27FEB26 57.50 C 0.00 0.00 0.00 12.44 +0.30 141 0 0 0
27FEB26 60.00 C 0.00 0.00 0.00 9.94 +0.29 114 0 0 0
27FEB26 62.50 C 0.00 0.00 0.00 7.45 +0.31 90 0 0 0
27FEB26 65.00 C 5.20 5.20 5.20 5.03 +0.35 74 1 15 0
27FEB26 67.50 C 3.33 3.33 3.33 2.66 +0.10 54 4 5 -4
27FEB26 70.00 C 1.37 1.65 1.11 1.00 -0.09 51 9 58 +2
27FEB26 72.50 C 0.57 0.60 0.32 0.23 -0.12 50 21 53 +9
27FEB26 75.00 C 0.17 0.20 0.11 0.03 -0.05 50 5 38 +3
27FEB26 77.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 27 0
27FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
27FEB26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 12 0
27FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
27FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
27FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
27FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
06MAR26 48.00 C 0.00 0.00 0.00 21.93 +0.11 108 0 0 0
06MAR26 49.00 C 0.00 0.00 0.00 20.98 +0.14 114 0 0 0
06MAR26 50.00 C 0.00 0.00 0.00 20.10 +0.46 125 0 0 0
06MAR26 52.50 C 0.00 0.00 0.00 17.60 +0.35 110 0 0 0
06MAR26 55.00 C 0.00 0.00 0.00 15.00 +0.21 84 0 0 0
06MAR26 57.50 C 0.00 0.00 0.00 12.57 +0.26 77 0 0 0
06MAR26 60.00 C 0.00 0.00 0.00 10.05 +0.40 62 0 0 0
06MAR26 62.50 C 0.00 0.00 0.00 7.64 +0.43 54 0 0 0
06MAR26 65.00 C 0.00 0.00 0.00 5.34 +0.19 47 0 0 0
06MAR26 67.50 C 0.00 0.00 0.00 3.39 +0.08 45 0 0 0
06MAR26 70.00 C 2.20 2.45 2.05 1.95 +0.03 45 36 26 +16
06MAR26 72.50 C 1.42 1.43 1.04 0.99 -0.02 45 28 33 +15
06MAR26 75.00 C 0.68 0.72 0.51 0.43 -0.04 45 22 29 +2
06MAR26 77.50 C 0.00 0.00 0.00 0.17 -0.03 45 0 11 0
06MAR26 80.00 C 0.15 0.15 0.13 0.06 -0.02 45 4 34 0
06MAR26 82.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 10 0
06MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
06MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
06MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
06MAR26 92.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 49.96 +0.33 176 0 27 0
30MAR26 21.00 C 0.00 0.00 0.00 48.99 +0.20 178 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 48.03 +0.39 180 0 25 0
30MAR26 23.00 C 0.00 0.00 0.00 46.94 +0.15 146 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 46.05 +0.23 170 0 0 0
30MAR26 25.00 C 0.00 0.00 0.00 45.04 +0.28 162 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 44.04 +0.34 156 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 43.17 +0.38 168 0 1 0
30MAR26 28.00 C 0.00 0.00 0.00 42.07 +0.24 149 0 1 0
30MAR26 29.00 C 0.00 0.00 0.00 41.03 +0.30 137 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 40.07 +0.28 138 0 1 0
30MAR26 31.00 C 0.00 0.00 0.00 39.05 +0.25 130 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 38.04 +0.34 123 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 37.05 +0.22 120 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 36.10 +0.28 122 0 1 0
30MAR26 35.00 C 0.00 0.00 0.00 35.08 +0.39 114 0 16 0
30MAR26 36.00 C 0.00 0.00 0.00 34.12 +0.41 115 0 0 0
30MAR26 37.00 C 0.00 0.00 0.00 33.03 +0.22 98 0 0 0
30MAR26 38.00 C 0.00 0.00 0.00 32.11 +0.30 105 0 74 0
30MAR26 39.00 C 0.00 0.00 0.00 31.13 +0.30 102 0 35 0
30MAR26 40.00 C 0.00 0.00 0.00 30.13 +0.08 98 0 45 0
30MAR26 41.00 C 0.00 0.00 0.00 29.13 +0.32 94 0 17 0
30MAR26 42.00 C 0.00 0.00 0.00 28.14 +0.32 91 0 238 0
30MAR26 43.00 C 0.00 0.00 0.00 27.13 +0.31 86 0 418 0
30MAR26 44.00 C 0.00 0.00 0.00 26.13 +0.40 83 0 271 0
30MAR26 45.00 C 0.00 0.00 0.00 25.22 +0.46 85 0 116 0
30MAR26 46.00 C 0.00 0.00 0.00 24.16 +0.41 78 0 4 0
30MAR26 47.00 C 0.00 0.00 0.00 23.15 +0.32 73 0 3 0
30MAR26 48.00 C 0.00 0.00 0.00 22.25 +0.43 76 0 21 0
30MAR26 49.00 C 0.00 0.00 0.00 21.27 +0.43 73 0 59 0
30MAR26 50.00 C 0.00 0.00 0.00 20.28 +0.51 70 0 146 0
30MAR26 52.50 C 0.00 0.00 0.00 17.69 +0.38 57 0 33 0
30MAR26 55.00 C 0.00 0.00 0.00 15.25 +0.36 52 0 638 0
30MAR26 57.50 C 0.00 0.00 0.00 12.85 +0.25 47 0 126 0
30MAR26 60.00 C 0.00 0.00 0.00 10.59 +0.24 45 0 286 0
30MAR26 62.50 C 0.00 0.00 0.00 8.44 +0.21 43 0 65 0
30MAR26 65.00 C 6.99 7.17 6.99 6.64 +0.22 44 16 107 +1
30MAR26 67.50 C 5.67 5.67 5.30 4.97 -0.06 43 3 444 +3
30MAR26 70.00 C 4.26 4.33 3.94 3.71 -0.02 44 46 1,306 +30
30MAR26 72.50 C 3.24 3.24 2.79 2.69 0.00 44 42 315 +10
30MAR26 75.00 C 2.19 2.30 2.02 1.86 -0.03 44 47 1,015 +36
30MAR26 77.50 C 1.71 1.77 1.48 1.25 -0.04 44 50 232 -2
30MAR26 80.00 C 1.43 1.43 1.07 0.81 -0.05 43 68 900 0
30MAR26 82.50 C 1.05 1.05 0.76 0.52 -0.04 44 29 158 +15
30MAR26 85.00 C 0.76 0.76 0.58 0.32 -0.04 43 28 994 +16
30MAR26 87.50 C 0.52 0.52 0.43 0.19 -0.03 43 51 273 -23
30MAR26 90.00 C 0.35 0.36 0.32 0.12 -0.02 44 76 1,139 -7
30MAR26 92.50 C 0.25 0.25 0.25 0.07 -0.01 44 28 296 -5
30MAR26 95.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 746 0
30MAR26 97.50 C 0.16 0.16 0.13 0.03 0.00 45 50 136 +48
30MAR26 100.00 C 0.00 0.00 0.00 0.02 0.00 46 0 328 0
30MAR26 102.50 C 0.10 0.10 0.10 0.01 0.00 45 4 257 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 538 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 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 60 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 70 0 88 0
30MAR26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 12 0
30MAR26 135.00 C 0.00 0.00 0.00 0.01 0.00 74 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 22.36 +0.34 55 0 60 0
29APR26 49.00 C 0.00 0.00 0.00 21.35 +0.31 52 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 20.42 +0.33 52 0 29 0
29APR26 52.50 C 0.00 0.00 0.00 18.07 +0.21 50 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 15.79 +0.39 48 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 13.44 +0.16 44 0 10 0
29APR26 60.00 C 0.00 0.00 0.00 11.47 +0.23 44 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 9.44 +0.17 42 0 63 0
29APR26 65.00 C 0.00 0.00 0.00 7.82 +0.16 43 0 180 0
29APR26 67.50 C 7.00 7.00 7.00 6.21 -0.10 41 4 530 -4
29APR26 70.00 C 5.61 5.61 5.28 5.21 +0.15 44 7 233 0
29APR26 72.50 C 4.59 4.59 4.21 4.17 +0.14 44 8 156 -2
29APR26 75.00 C 3.60 3.60 3.60 3.26 +0.12 44 2 737 +1
29APR26 77.50 C 0.00 0.00 0.00 2.51 +0.09 44 0 49 0
29APR26 80.00 C 2.55 2.55 2.34 1.91 +0.07 44 7 246 0
29APR26 82.50 C 1.92 1.92 1.92 1.43 +0.05 44 2 131 -2
29APR26 85.00 C 1.58 1.58 1.58 1.07 +0.04 44 15 624 +15
29APR26 87.50 C 1.40 1.40 1.38 0.78 +0.02 43 4 180 0
29APR26 90.00 C 0.00 0.00 0.00 0.57 +0.02 43 0 126 0
29APR26 92.50 C 0.93 0.93 0.93 0.41 +0.01 43 1 144 0
29APR26 95.00 C 0.83 0.83 0.80 0.30 +0.01 43 5 364 0
29APR26 97.50 C 0.65 0.67 0.61 0.21 +0.01 43 80 79 +57
29APR26 100.00 C 0.56 0.56 0.56 0.15 0.00 43 20 586 0
29APR26 102.50 C 0.00 0.00 0.00 0.11 +0.01 44 0 19 0
29APR26 105.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 0.00 43 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.04 0.00 44 0 35 0
29APR26 112.50 C 0.00 0.00 0.00 0.03 0.00 44 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.02 0.00 44 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 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 0.14 0.14 0.14 0.01 0.00 47 1 30 -1
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
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 0.00 0.00 0.00 0.01 0.00 56 0 19 0
28MAY26 48.00 C 0.00 0.00 0.00 22.71 +0.32 53 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 21.76 +0.35 51 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 20.77 +0.26 49 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 18.41 +0.16 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 16.18 +0.13 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 14.17 +0.15 44 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 12.25 +0.26 44 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 10.45 +0.04 43 0 264 0
28MAY26 65.00 C 0.00 0.00 0.00 8.92 +0.10 43 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.71 +0.20 45 0 2 0
28MAY26 70.00 C 6.66 6.66 6.66 6.43 +0.06 44 3 56 +1
28MAY26 72.50 C 5.55 5.55 5.55 5.46 +0.14 45 16 165 -15
28MAY26 75.00 C 4.93 4.93 4.93 4.50 +0.11 45 6 115 +6
28MAY26 77.50 C 0.00 0.00 0.00 3.69 +0.09 45 0 50 0
28MAY26 80.00 C 0.00 0.00 0.00 3.00 +0.07 45 1,500 1,531 +1,500
28MAY26 82.50 C 2.95 2.95 2.95 2.42 +0.05 45 4 32 +3
28MAY26 85.00 C 2.65 2.69 2.65 1.95 +0.04 45 16 50 +16
28MAY26 87.50 C 0.00 0.00 0.00 1.56 +0.03 45 0 58 0
28MAY26 90.00 C 2.00 2.07 1.96 1.24 +0.02 44 5 116 -1
28MAY26 92.50 C 0.00 0.00 0.00 0.98 +0.02 44 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.77 +0.01 44 0 119 0
28MAY26 97.50 C 1.30 1.30 1.30 0.60 0.00 44 50 80 +50
28MAY26 100.00 C 1.08 1.15 1.08 0.47 0.00 44 4 4 +4
28MAY26 102.50 C 0.00 0.00 0.00 0.37 0.00 44 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.28 0.00 44 0 27 0
28MAY26 107.50 C 0.77 0.77 0.72 0.22 0.00 44 30 32 +18
28MAY26 110.00 C 0.00 0.00 0.00 0.17 0.00 44 0 36 0
28MAY26 112.50 C 0.00 0.00 0.00 0.13 0.00 44 0 19 0
28MAY26 115.00 C 0.52 0.52 0.52 0.10 0.00 44 11 19 0
28MAY26 117.50 C 0.00 0.00 0.00 0.08 0.00 44 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.06 0.00 44 0 7 0
28MAY26 122.50 C 0.00 0.00 0.00 0.05 0.00 45 0 2 0
28MAY26 125.00 C 0.00 0.00 0.00 0.04 0.00 45 0 11 0
29JUN26 30.00 C 0.00 0.00 0.00 40.35 +0.17 76 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 39.35 +0.12 73 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 38.38 +0.22 71 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 37.36 +0.14 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 36.40 +0.16 67 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 35.42 +0.19 65 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 34.48 +0.30 65 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 33.49 +0.21 62 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 32.49 +0.16 60 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 31.50 +0.18 57 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 30.55 +0.21 57 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 29.58 +0.20 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 28.63 +0.26 54 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 27.66 +0.26 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 26.69 +0.17 51 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 25.76 +0.19 51 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 24.79 +0.18 49 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 23.86 +0.23 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 22.91 +0.20 47 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 22.04 +0.22 47 0 0 0
29JUN26 50.00 C 21.89 21.89 21.89 21.08 +0.21 46 1 18 -1
29JUN26 52.50 C 19.65 19.65 19.65 18.88 +0.14 45 1 26 0
29JUN26 55.00 C 0.00 0.00 0.00 16.73 +0.10 43 0 9 0
29JUN26 57.50 C 0.00 0.00 0.00 14.72 +0.02 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 12.98 +0.07 43 0 34 0
29JUN26 62.50 C 0.00 0.00 0.00 11.29 -0.02 43 0 103 0
29JUN26 65.00 C 0.00 0.00 0.00 9.80 +0.03 43 0 99 0
29JUN26 67.50 C 0.00 0.00 0.00 8.53 -0.01 43 0 194 0
29JUN26 70.00 C 7.60 7.60 7.60 7.60 +0.15 45 10 392 +10
29JUN26 72.50 C 0.00 0.00 0.00 6.56 +0.15 45 0 357 0
29JUN26 75.00 C 0.00 0.00 0.00 5.62 +0.16 45 0 183 0
29JUN26 77.50 C 0.00 0.00 0.00 4.77 +0.14 45 500 801 +485
29JUN26 80.00 C 0.00 0.00 0.00 4.03 +0.12 45 0 524 0
29JUN26 82.50 C 4.10 4.10 3.95 3.39 +0.10 45 19 94 +15
29JUN26 85.00 C 0.00 0.00 0.00 2.84 +0.09 45 0 218 0
29JUN26 87.50 C 0.00 0.00 0.00 2.38 +0.08 45 0 232 0
29JUN26 90.00 C 3.00 3.00 2.83 1.98 +0.06 45 4 1,422 -1
29JUN26 92.50 C 2.53 2.53 2.53 1.64 +0.05 45 23 301 0
29JUN26 95.00 C 0.00 0.00 0.00 1.36 +0.04 45 0 199 0
29JUN26 97.50 C 0.00 0.00 0.00 1.12 +0.03 45 0 47 0
29JUN26 100.00 C 1.80 1.80 1.80 0.93 +0.03 45 23 148 +12
29JUN26 102.50 C 1.62 1.62 1.62 0.76 +0.02 44 523 599 +520
29JUN26 105.00 C 1.45 1.45 1.45 0.62 +0.02 44 22 30 +12
29JUN26 107.50 C 0.00 0.00 0.00 0.51 +0.01 44 0 20 0
29JUN26 110.00 C 1.18 1.18 1.18 0.42 +0.01 44 1 49 0
29JUN26 112.50 C 0.00 0.00 0.00 0.34 +0.01 44 0 3 0
29JUN26 115.00 C 0.00 0.00 0.00 0.28 +0.01 44 0 31 0
29JUN26 117.50 C 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.18 0.00 44 0 22 0
29JUN26 122.50 C 0.00 0.00 0.00 0.15 0.00 44 0 4 0
29JUN26 125.00 C 0.00 0.00 0.00 0.12 0.00 44 0 92 0
29JUN26 127.50 C 0.00 0.00 0.00 0.10 0.00 44 0 47 0
29JUN26 130.00 C 0.00 0.00 0.00 0.08 0.00 44 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.07 0.00 45 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 14 0
29JUN26 137.50 C 0.45 0.45 0.45 0.05 +0.01 45 1 1 +1
29JUN26 140.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 23 0
29SEP26 40.00 C 0.00 0.00 0.00 31.16 +0.12 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 30.22 +0.13 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 29.38 +0.22 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 28.45 +0.21 49 0 1 0
29SEP26 44.00 C 0.00 0.00 0.00 27.54 +0.30 48 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 26.63 +0.22 47 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 25.74 +0.29 47 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.86 +0.19 46 0 7 0
29SEP26 48.00 C 0.00 0.00 0.00 23.99 +0.16 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.15 +0.16 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.30 +0.17 44 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 20.30 +0.16 44 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 18.44 +0.15 43 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 16.72 +0.10 43 0 12 0
29SEP26 60.00 C 0.00 0.00 0.00 15.15 +0.08 44 0 9 0
29SEP26 62.50 C 0.00 0.00 0.00 13.77 +0.19 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.42 +0.03 44 0 63 0
29SEP26 67.50 C 0.00 0.00 0.00 11.29 +0.05 45 0 264 0
29SEP26 70.00 C 0.00 0.00 0.00 10.20 +0.06 45 0 574 0
29SEP26 72.50 C 9.49 9.49 9.49 9.27 +0.14 46 15 166 +15
29SEP26 75.00 C 8.75 8.78 8.75 8.29 +0.13 46 17 61 +16
29SEP26 77.50 C 8.01 8.01 8.01 7.39 +0.11 46 15 74 +14
29SEP26 80.00 C 7.15 7.15 7.15 6.59 +0.10 45 15 2,383 0
29SEP26 82.50 C 0.00 0.00 0.00 5.86 +0.08 45 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 5.20 +0.07 45 0 76 0
29SEP26 87.50 C 0.00 0.00 0.00 4.62 +0.06 45 0 26 0
29SEP26 90.00 C 0.00 0.00 0.00 4.09 +0.05 45 0 51 0
29SEP26 92.50 C 0.00 0.00 0.00 3.62 +0.04 45 0 56 0
29SEP26 95.00 C 0.00 0.00 0.00 3.21 +0.04 45 0 29 0
29SEP26 97.50 C 0.00 0.00 0.00 2.83 +0.02 45 0 138 0
29SEP26 100.00 C 3.88 3.88 3.88 2.50 +0.02 45 5 65 +5
29SEP26 102.50 C 0.00 0.00 0.00 2.21 +0.02 45 0 18 0
29SEP26 105.00 C 0.00 0.00 0.00 1.95 +0.01 45 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 1.72 +0.01 45 0 7 0
29SEP26 110.00 C 0.00 0.00 0.00 1.52 +0.01 45 0 55 0
29SEP26 112.50 C 2.88 2.88 2.88 1.34 +0.01 45 5 6 -1
29SEP26 115.00 C 2.50 2.55 2.50 1.18 +0.01 45 2 7 0
29SEP26 117.50 C 0.00 0.00 0.00 1.04 0.00 45 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.91 0.00 45 0 49 0
30DEC26 40.00 C 0.00 0.00 0.00 31.91 +0.19 49 0 2 0
30DEC26 41.00 C 0.00 0.00 0.00 31.01 +0.19 48 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 30.13 +0.16 48 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 29.23 +0.15 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.37 +0.18 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 27.55 +0.25 46 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 26.78 +0.30 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 25.85 +0.12 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.16 +0.28 45 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 24.28 +0.14 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.61 +0.25 45 0 1 0
30DEC26 52.50 C 0.00 0.00 0.00 21.75 +0.14 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.04 +0.09 44 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 18.52 +0.14 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.06 +0.15 44 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 15.73 +0.13 45 0 2 0
30DEC26 65.00 C 0.00 0.00 0.00 14.50 +0.06 45 0 45 0
30DEC26 67.50 C 0.00 0.00 0.00 13.39 +0.05 45 0 2 0
30DEC26 70.00 C 0.00 0.00 0.00 12.41 +0.14 46 0 605 0
30DEC26 72.50 C 0.00 0.00 0.00 11.50 +0.19 46 0 609 0
30DEC26 75.00 C 0.00 0.00 0.00 10.65 +0.30 47 0 19 0
30DEC26 77.50 C 0.00 0.00 0.00 9.75 +0.29 47 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 8.91 +0.27 46 0 13 0
30DEC26 82.50 C 0.00 0.00 0.00 8.15 +0.26 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.45 +0.25 46 0 98 0
30DEC26 87.50 C 0.00 0.00 0.00 6.80 +0.23 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.21 +0.22 46 0 29 0
30DEC26 92.50 C 0.00 0.00 0.00 5.67 +0.21 46 0 42 0
30DEC26 95.00 C 6.50 6.50 6.50 5.17 +0.19 46 2 55 +2
30DEC26 97.50 C 0.00 0.00 0.00 4.72 +0.18 46 0 7 0
30DEC26 100.00 C 0.00 0.00 0.00 4.31 +0.18 46 0 35 0
30DEC26 102.50 C 0.00 0.00 0.00 3.93 +0.17 46 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 3.58 +0.15 46 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 3.27 +0.15 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 2.98 +0.14 46 0 13 0
30DEC26 112.50 C 0.00 0.00 0.00 2.72 +0.13 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 2.48 +0.12 46 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 2.26 +0.11 46 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 2.06 +0.10 46 0 43 0
TOTAL CALL 4,107 41,343 +2,754
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 299 0 35 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 285 0 14 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 271 0 24 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 258 0 13 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 244 0 142 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 211 0 79 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 179 0 99 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 149 0 312 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 709 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 317 0
26FEB26 65.00 P 0.03 0.03 0.02 0.01 -0.04 62 6 538 0
26FEB26 67.50 P 0.22 0.22 0.08 0.08 -0.28 49 96 1,512 -7
26FEB26 70.00 P 0.80 0.85 0.50 0.78 -0.58 48 179 1,501 -19
26FEB26 72.50 P 2.20 2.60 2.08 2.79 -0.48 61 45 455 -43
26FEB26 75.00 P 5.10 5.10 4.59 5.15 -0.47 0 6 448 -48
26FEB26 77.50 P 7.11 7.55 7.10 7.65 -0.45 0 43 168 -80
26FEB26 80.00 P 9.64 9.64 9.64 10.15 -0.45 0 2 64 0
26FEB26 82.50 P 0.00 0.00 0.00 12.65 -0.45 0 0 66 0
26FEB26 85.00 P 0.00 0.00 0.00 15.15 -0.45 0 0 15 0
26FEB26 87.50 P 0.00 0.00 0.00 17.65 -0.45 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 20.15 -0.45 0 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 22.76 -0.34 276 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 25.15 -0.45 0 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 27.65 -0.45 0 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 30.15 -0.45 0 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 32.65 -0.45 0 0 0 0
27FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
27FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
27FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
27FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
27FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
27FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
27FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
27FEB26 62.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 16 0
27FEB26 65.00 P 0.04 0.05 0.04 0.03 -0.09 51 6 45 +4
27FEB26 67.50 P 0.21 0.25 0.16 0.24 -0.31 49 29 112 +24
27FEB26 70.00 P 0.88 1.18 0.76 1.08 -0.51 48 27 111 +5
27FEB26 72.50 P 2.50 2.50 2.50 2.88 -0.44 51 6 9 +3
27FEB26 75.00 P 0.00 0.00 0.00 5.17 -0.49 49 0 1 0
27FEB26 77.50 P 0.00 0.00 0.00 7.65 -0.46 0 0 0 0
27FEB26 80.00 P 0.00 0.00 0.00 10.15 -0.45 0 0 0 0
27FEB26 82.50 P 0.00 0.00 0.00 12.65 -0.45 0 0 0 0
27FEB26 85.00 P 0.00 0.00 0.00 15.15 -0.45 0 0 0 0
27FEB26 87.50 P 0.00 0.00 0.00 17.65 -0.45 0 0 0 0
27FEB26 90.00 P 0.00 0.00 0.00 20.15 -0.45 0 0 0 0
27FEB26 92.50 P 0.00 0.00 0.00 22.76 -0.34 196 0 0 0
06MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
06MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
06MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
06MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
06MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
06MAR26 57.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
06MAR26 60.00 P 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
06MAR26 62.50 P 0.10 0.13 0.10 0.11 -0.08 44 9 16 +9
06MAR26 65.00 P 0.38 0.38 0.33 0.36 -0.18 44 16 22 -3
06MAR26 67.50 P 0.80 0.92 0.76 0.93 -0.29 43 13 29 +7
06MAR26 70.00 P 2.00 2.00 1.62 1.97 -0.38 43 13 57 +6
06MAR26 72.50 P 3.20 3.20 3.20 3.56 -0.40 44 5 16 +5
06MAR26 75.00 P 0.00 0.00 0.00 5.54 -0.41 45 0 0 0
06MAR26 77.50 P 0.00 0.00 0.00 7.78 -0.39 44 0 0 0
06MAR26 80.00 P 0.00 0.00 0.00 10.16 -0.48 41 0 0 0
06MAR26 82.50 P 0.00 0.00 0.00 12.65 -0.45 0 0 0 0
06MAR26 85.00 P 0.00 0.00 0.00 15.15 -0.45 0 0 0 0
06MAR26 87.50 P 0.00 0.00 0.00 17.65 -0.45 0 0 0 0
06MAR26 90.00 P 0.00 0.00 0.00 20.15 -0.45 0 0 0 0
06MAR26 92.50 P 0.00 0.00 0.00 22.76 -0.34 95 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 146 0 47 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 2 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 131 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 126 0 30 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 121 0 27 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 6 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 0.00 104 0 8 0
30MAR26 30.00 P 0.00 0.00 0.00 0.01 0.00 100 0 64 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 0.00 97 0 13 0
30MAR26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 22 0
30MAR26 33.00 P 0.00 0.00 0.00 0.01 0.00 90 0 7 0
30MAR26 34.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
30MAR26 35.00 P 0.02 0.02 0.02 0.01 0.00 83 25 47 -7
30MAR26 36.00 P 0.00 0.00 0.00 0.01 0.00 80 0 151 0
30MAR26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 195 0
30MAR26 38.00 P 0.00 0.00 0.00 0.01 0.00 74 0 178 0
30MAR26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 79 0
30MAR26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 90 0
30MAR26 41.00 P 0.00 0.00 0.00 0.01 0.00 65 0 167 0
30MAR26 42.00 P 0.00 0.00 0.00 0.01 0.00 62 0 302 0
30MAR26 43.00 P 0.00 0.00 0.00 0.01 0.00 60 0 436 0
30MAR26 44.00 P 0.00 0.00 0.00 0.01 0.00 57 0 335 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 681 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 28 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
30MAR26 48.00 P 0.03 0.03 0.03 0.01 0.00 47 7 50 +7
30MAR26 49.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 111 0
30MAR26 50.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 645 0
30MAR26 52.50 P 0.00 0.00 0.00 0.04 -0.03 43 0 190 0
30MAR26 55.00 P 0.13 0.13 0.13 0.11 -0.04 44 3 847 +1
30MAR26 57.50 P 0.00 0.00 0.00 0.25 -0.07 43 0 507 0
30MAR26 60.00 P 0.44 0.49 0.43 0.49 -0.13 43 587 842 -197
30MAR26 62.50 P 0.86 0.89 0.77 0.90 -0.20 43 54 1,338 +26
30MAR26 65.00 P 1.51 1.52 1.33 1.53 -0.27 43 65 1,233 -15
30MAR26 67.50 P 2.26 2.40 2.12 2.40 -0.33 42 74 481 +37
30MAR26 70.00 P 3.60 3.60 3.27 3.60 -0.34 43 18 2,084 +3
30MAR26 72.50 P 4.81 5.10 4.81 5.10 -0.41 43 57 304 +42
30MAR26 75.00 P 6.88 6.88 6.52 6.84 -0.44 44 10 191 +10
30MAR26 77.50 P 8.51 8.51 8.51 8.86 -0.40 45 2 96 +2
30MAR26 80.00 P 0.00 0.00 0.00 10.95 -0.42 46 0 196 0
30MAR26 82.50 P 0.00 0.00 0.00 13.10 -0.47 45 0 165 0
30MAR26 85.00 P 0.00 0.00 0.00 15.53 -0.33 49 0 118 0
30MAR26 87.50 P 0.00 0.00 0.00 17.82 -0.46 48 0 15 0
30MAR26 90.00 P 0.00 0.00 0.00 20.21 -0.42 46 0 11 0
30MAR26 92.50 P 0.00 0.00 0.00 22.76 -0.34 54 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 25.15 -0.45 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 27.65 -0.45 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 30.15 -0.45 0 0 68 -11
30MAR26 102.50 P 0.00 0.00 0.00 32.65 -0.45 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 35.15 -0.45 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 37.65 -0.45 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 40.15 -0.45 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 42.65 -0.45 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 45.15 -0.45 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 47.65 -0.45 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 50.15 -0.45 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 52.65 -0.45 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 55.15 -0.45 0 0 0 0
30MAR26 127.50 P 0.00 0.00 0.00 57.65 -0.45 0 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 60.15 -0.45 0 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 62.65 -0.45 0 0 15 0
30MAR26 135.00 P 0.00 0.00 0.00 65.15 -0.45 0 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 67.65 -0.45 0 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 70.15 -0.45 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 5 0
29APR26 49.00 P 0.00 0.00 0.00 0.10 -0.01 44 0 0 0
29APR26 50.00 P 0.13 0.13 0.13 0.13 -0.02 43 4 75 +4
29APR26 52.50 P 0.00 0.00 0.00 0.24 -0.04 43 0 30 0
29APR26 55.00 P 0.35 0.35 0.35 0.45 -0.05 43 1 95 0
29APR26 57.50 P 0.63 0.66 0.63 0.76 -0.08 43 3 159 0
29APR26 60.00 P 0.99 1.08 0.99 1.21 -0.11 43 9 342 +5
29APR26 62.50 P 1.70 1.70 1.66 1.82 -0.16 42 59 299 +14
29APR26 65.00 P 2.44 2.46 2.29 2.62 -0.20 42 3 535 0
29APR26 67.50 P 3.21 3.21 3.21 3.61 -0.24 42 1 503 +1
29APR26 70.00 P 4.80 4.87 4.64 4.87 -0.25 42 33 497 +31
29APR26 72.50 P 0.00 0.00 0.00 6.42 -0.26 43 0 383 0
29APR26 75.00 P 8.05 8.05 8.05 8.21 -0.18 45 1 1,094 0
29APR26 77.50 P 0.00 0.00 0.00 9.96 -0.35 45 0 91 0
29APR26 80.00 P 0.00 0.00 0.00 12.04 -0.23 47 0 156 0
29APR26 82.50 P 0.00 0.00 0.00 14.08 -0.33 47 0 13 0
29APR26 85.00 P 0.00 0.00 0.00 16.26 -0.32 48 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 18.48 -0.24 49 0 15 0
29APR26 90.00 P 0.00 0.00 0.00 20.73 -0.34 49 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.03 -0.30 48 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.41 -0.40 49 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 27.78 -0.34 48 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.15 -0.45 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 32.65 -0.45 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 35.15 -0.45 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 37.65 -0.45 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 40.15 -0.45 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 42.65 -0.45 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 45.15 -0.45 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 47.65 -0.45 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 50.15 -0.45 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 52.67 -0.43 66 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 55.15 -0.45 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 57.65 -0.45 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 60.15 -0.45 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 62.65 -0.45 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 65.15 -0.45 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 67.65 -0.45 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 70.15 -0.45 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.29 -0.03 44 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.35 -0.04 44 0 46 0
28MAY26 52.50 P 0.00 0.00 0.00 0.59 -0.06 44 0 156 0
28MAY26 55.00 P 0.00 0.00 0.00 0.92 -0.08 44 0 120 0
28MAY26 57.50 P 0.00 0.00 0.00 1.37 -0.12 43 0 212 0
28MAY26 60.00 P 0.00 0.00 0.00 1.97 -0.14 43 0 56 0
28MAY26 62.50 P 2.43 2.46 2.43 2.71 -0.18 43 16 549 +16
28MAY26 65.00 P 3.20 3.20 3.20 3.61 -0.22 43 1 350 +1
28MAY26 67.50 P 0.00 0.00 0.00 4.67 -0.25 43 0 169 0
28MAY26 70.00 P 5.70 5.80 5.70 6.00 -0.20 44 32 209 +30
28MAY26 72.50 P 7.08 7.08 7.08 7.52 -0.21 44 15 178 +15
28MAY26 75.00 P 0.00 0.00 0.00 9.18 -0.25 45 0 19 0
28MAY26 77.50 P 0.00 0.00 0.00 10.96 -0.31 45 0 39 0
28MAY26 80.00 P 0.00 0.00 0.00 12.96 -0.24 47 0 15 0
28MAY26 82.50 P 0.00 0.00 0.00 14.96 -0.21 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 17.04 -0.25 48 0 21 0
28MAY26 87.50 P 0.00 0.00 0.00 19.15 -0.36 48 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.43 -0.21 50 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 23.63 -0.29 50 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 25.91 -0.23 50 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.22 -0.26 50 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 30.55 -0.32 50 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 32.93 -0.33 50 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 35.30 -0.33 49 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 37.65 -0.50 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 40.17 -0.43 48 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 42.65 -0.45 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 45.15 -0.45 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 47.65 -0.45 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 50.15 -0.45 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 52.67 -0.43 58 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 55.15 -0.45 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 50 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 45 0 85 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.03 -0.01 45 0 124 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 -0.01 44 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 45 0 165 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 -0.01 45 0 39 0
29JUN26 42.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 54 0
29JUN26 43.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.20 -0.02 44 0 23 0
29JUN26 45.00 P 0.00 0.00 0.00 0.26 -0.01 45 0 89 0
29JUN26 46.00 P 0.00 0.00 0.00 0.30 -0.02 44 0 74 0
29JUN26 47.00 P 0.00 0.00 0.00 0.37 -0.03 44 0 31 0
29JUN26 48.00 P 0.00 0.00 0.00 0.45 -0.03 44 0 41 0
29JUN26 49.00 P 0.00 0.00 0.00 0.54 -0.05 44 0 75 0
29JUN26 50.00 P 0.49 0.49 0.49 0.65 -0.04 44 4 756 -4
29JUN26 52.50 P 0.00 0.00 0.00 0.98 -0.07 44 0 309 0
29JUN26 55.00 P 0.00 0.00 0.00 1.42 -0.09 44 0 316 0
29JUN26 57.50 P 0.00 0.00 0.00 1.98 -0.11 44 0 245 0
29JUN26 60.00 P 0.00 0.00 0.00 2.65 -0.15 44 0 330 0
29JUN26 62.50 P 0.00 0.00 0.00 3.48 -0.15 43 0 329 0
29JUN26 65.00 P 0.00 0.00 0.00 4.46 -0.18 43 0 242 0
29JUN26 67.50 P 0.00 0.00 0.00 5.57 -0.21 43 0 503 0
29JUN26 70.00 P 6.74 6.74 6.74 6.87 -0.20 43 1 1,487 -1
29JUN26 72.50 P 0.00 0.00 0.00 8.47 -0.20 44 0 920 0
29JUN26 75.00 P 0.00 0.00 0.00 10.15 -0.22 45 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 11.94 -0.20 46 0 237 0
29JUN26 80.00 P 0.00 0.00 0.00 13.74 -0.24 46 0 702 0
29JUN26 82.50 P 0.00 0.00 0.00 15.73 -0.32 47 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 17.75 -0.28 48 0 34 0
29JUN26 87.50 P 0.00 0.00 0.00 19.88 -0.28 49 0 4 0
29JUN26 90.00 P 0.00 0.00 0.00 22.09 -0.19 49 0 133 0
29JUN26 92.50 P 0.00 0.00 0.00 24.29 -0.15 50 0 136 0
29JUN26 95.00 P 0.00 0.00 0.00 26.53 -0.15 51 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 28.76 -0.23 51 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.08 -0.27 52 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 33.54 0.00 54 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 35.90 -0.04 54 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.28 -0.04 55 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 40.53 -0.27 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 42.95 -0.28 53 0 5 0
29JUN26 115.00 P 0.00 0.00 0.00 45.50 -0.23 56 0 5 0
29JUN26 117.50 P 0.00 0.00 0.00 47.81 -0.29 54 0 20 0
29JUN26 120.00 P 0.00 0.00 0.00 50.22 -0.38 53 0 34 0
29JUN26 122.50 P 0.00 0.00 0.00 52.72 -0.38 55 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.15 -0.45 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 57.65 -0.45 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.15 -0.45 0 0 21 0
29JUN26 132.50 P 0.00 0.00 0.00 62.65 -0.45 0 0 45 0
29JUN26 135.00 P 0.00 0.00 0.00 65.15 -0.45 0 0 72 0
29JUN26 137.50 P 0.00 0.00 0.00 67.65 -0.45 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.15 -0.45 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.35 -0.04 44 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 0.45 -0.02 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.52 -0.03 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.59 -0.06 44 0 19 0
29SEP26 44.00 P 0.00 0.00 0.00 0.71 -0.05 44 0 31 0
29SEP26 45.00 P 0.00 0.00 0.00 0.82 -0.06 44 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 0.94 -0.07 44 0 94 0
29SEP26 47.00 P 0.00 0.00 0.00 1.09 -0.08 44 0 24 0
29SEP26 48.00 P 0.00 0.00 0.00 1.25 -0.08 44 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 1.41 -0.09 44 0 74 0
29SEP26 50.00 P 0.00 0.00 0.00 1.60 -0.11 44 0 265 0
29SEP26 52.50 P 0.00 0.00 0.00 2.13 -0.11 44 0 695 0
29SEP26 55.00 P 0.00 0.00 0.00 2.78 -0.14 44 0 315 0
29SEP26 57.50 P 0.00 0.00 0.00 3.52 -0.17 44 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 4.37 -0.18 44 0 167 0
29SEP26 62.50 P 0.00 0.00 0.00 5.35 -0.21 44 0 621 0
29SEP26 65.00 P 0.00 0.00 0.00 6.39 -0.24 44 0 254 0
29SEP26 67.50 P 0.00 0.00 0.00 7.61 -0.25 43 0 182 0
29SEP26 70.00 P 0.00 0.00 0.00 9.00 -0.21 44 0 122 0
29SEP26 72.50 P 10.10 10.10 10.10 10.57 -0.22 44 5 166 +5
29SEP26 75.00 P 0.00 0.00 0.00 12.29 -0.19 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 14.07 -0.19 46 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 15.83 -0.22 47 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 17.73 -0.28 47 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 19.64 -0.32 47 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 21.64 -0.35 48 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 23.69 -0.38 48 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 25.78 -0.40 49 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 27.97 -0.38 50 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 30.16 -0.32 50 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 32.44 -0.27 51 0 48 0
29SEP26 102.50 P 0.00 0.00 0.00 34.67 -0.24 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 36.92 -0.22 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 39.19 -0.27 52 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 41.53 -0.21 52 0 6 0
29SEP26 112.50 P 0.00 0.00 0.00 43.79 -0.30 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 46.19 -0.18 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 48.60 -0.24 54 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 51.09 -0.14 55 0 23 0
30DEC26 40.00 P 0.00 0.00 0.00 0.82 -0.01 45 0 32 0
30DEC26 41.00 P 0.00 0.00 0.00 0.94 -0.01 45 0 45 0
30DEC26 42.00 P 0.00 0.00 0.00 1.06 -0.02 45 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 1.22 -0.02 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.39 -0.01 45 0 4 0
30DEC26 45.00 P 0.00 0.00 0.00 1.55 -0.02 45 0 19 0
30DEC26 46.00 P 0.00 0.00 0.00 1.73 -0.03 45 0 3 0
30DEC26 47.00 P 0.00 0.00 0.00 1.95 -0.02 45 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.17 -0.02 45 0 97 0
30DEC26 49.00 P 0.00 0.00 0.00 2.38 -0.03 45 0 1 0
30DEC26 50.00 P 0.00 0.00 0.00 2.62 -0.04 45 0 215 0
30DEC26 52.50 P 0.00 0.00 0.00 3.31 -0.04 45 0 64 0
30DEC26 55.00 P 0.00 0.00 0.00 4.07 -0.06 45 0 73 0
30DEC26 57.50 P 0.00 0.00 0.00 4.95 -0.05 45 0 31 0
30DEC26 60.00 P 0.00 0.00 0.00 5.90 -0.08 45 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 6.96 -0.08 44 0 60 0
30DEC26 65.00 P 7.59 7.59 7.59 8.09 -0.11 44 2 48 0
30DEC26 67.50 P 0.00 0.00 0.00 9.35 -0.10 44 0 44 0
30DEC26 70.00 P 10.87 10.87 10.87 10.66 -0.19 44 1 631 0
30DEC26 72.50 P 11.91 11.91 11.91 12.24 -0.16 45 3 612 +3
30DEC26 75.00 P 0.00 0.00 0.00 13.92 -0.17 45 0 29 0
30DEC26 77.50 P 0.00 0.00 0.00 15.68 -0.17 46 0 6 0
30DEC26 80.00 P 0.00 0.00 0.00 17.51 -0.21 47 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 19.37 -0.24 47 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 21.34 -0.17 48 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 23.31 -0.19 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.24 -0.27 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.31 -0.27 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 29.39 -0.27 49 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 31.48 -0.28 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.67 -0.29 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.89 -0.22 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 38.08 -0.19 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.31 -0.19 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.54 -0.21 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.78 -0.25 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 47.06 -0.25 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 49.35 -0.26 52 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 51.70 -0.22 53 0 16 0
TOTAL PUT 1,597 40,788 -119
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$ 58.50
26FEB26 44.00 C 0.00 0.00 0.00 14.50 +0.44 0 0 0 0
26FEB26 45.00 C 0.00 0.00 0.00 13.50 +0.44 0 0 0 0
26FEB26 46.00 C 0.00 0.00 0.00 12.50 +0.32 0 0 45 0
26FEB26 47.00 C 0.00 0.00 0.00 11.50 +0.44 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 10.50 +0.44 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 9.50 +0.44 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 8.50 +0.44 0 0 11 0
26FEB26 52.50 C 0.00 0.00 0.00 6.00 +0.44 0 0 0 0
26FEB26 55.00 C 3.98 3.98 3.98 3.50 +0.42 0 9 78 +9
26FEB26 57.50 C 1.48 1.65 1.08 1.09 +0.02 33 53 334 -24
26FEB26 60.00 C 0.26 0.35 0.10 0.06 -0.13 38 100 399 +70
26FEB26 62.50 C 0.04 0.04 0.04 0.01 -0.01 58 5 388 -5
26FEB26 65.00 C 0.01 0.01 0.01 0.01 0.00 87 7 661 -7
26FEB26 67.50 C 0.00 0.00 0.00 0.01 0.00 113 0 639 0
26FEB26 70.00 C 0.00 0.00 0.00 0.01 0.00 138 0 738 0
26FEB26 72.50 C 0.00 0.00 0.00 0.01 0.00 161 0 386 0
26FEB26 75.00 C 0.00 0.00 0.00 0.01 0.00 184 0 678 0
26FEB26 77.50 C 0.00 0.00 0.00 0.01 0.00 205 0 200 0
26FEB26 80.00 C 0.00 0.00 0.00 0.01 0.00 225 0 172 0
26FEB26 82.50 C 0.01 0.01 0.01 0.01 0.00 244 10 118 +10
26FEB26 85.00 C 0.00 0.00 0.00 0.01 0.00 263 0 103 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 281 0 139 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 298 0 15 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 315 0 25 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 331 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 347 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 362 0 0 0
30MAR26 43.00 C 0.00 0.00 0.00 15.63 +0.53 43 0 2 0
30MAR26 44.00 C 0.00 0.00 0.00 14.65 +0.01 44 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 13.67 +0.13 43 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 12.70 +0.46 43 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 11.75 +0.56 43 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 10.81 +0.43 43 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 9.90 +0.65 43 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 8.91 +0.27 40 0 1 0
30MAR26 52.50 C 0.00 0.00 0.00 6.73 -0.14 38 0 0 0
30MAR26 55.00 C 5.55 5.55 5.55 5.03 +0.07 41 1 36 -1
30MAR26 57.50 C 3.87 3.87 3.75 3.52 +0.03 41 14 118 +14
30MAR26 60.00 C 2.65 2.66 2.42 2.42 +0.02 42 18 601 +6
30MAR26 62.50 C 1.76 1.76 1.57 1.57 -0.02 43 2 686 +1
30MAR26 65.00 C 1.16 1.20 1.00 1.01 -0.01 43 14 855 0
30MAR26 67.50 C 0.82 0.82 0.63 0.61 -0.01 43 22 769 +12
30MAR26 70.00 C 0.43 0.52 0.40 0.35 -0.01 43 64 1,828 +5
30MAR26 72.50 C 0.32 0.32 0.32 0.19 -0.02 43 5 388 +5
30MAR26 75.00 C 0.19 0.19 0.19 0.11 -0.01 44 45 922 0
30MAR26 77.50 C 0.13 0.14 0.13 0.06 0.00 44 85 183 +76
30MAR26 80.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 377 0
30MAR26 82.50 C 0.00 0.00 0.00 0.02 0.00 45 0 235 0
30MAR26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 93 0
30MAR26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 162 0
30MAR26 90.00 C 0.00 0.00 0.00 0.01 0.00 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 70 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 77 0 50 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
29APR26 44.00 C 0.00 0.00 0.00 14.71 +0.07 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.34 +0.39 53 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 12.82 +0.27 32 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 11.75 +0.35 23 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 10.89 +0.08 30 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 10.31 -0.06 39 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 9.48 -0.06 39 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 7.41 -0.23 37 0 28 0
29APR26 55.00 C 0.00 0.00 0.00 5.88 +0.06 39 0 65 0
29APR26 57.50 C 4.75 4.75 4.75 4.49 +0.04 39 15 74 +15
29APR26 60.00 C 3.58 3.68 3.58 3.34 -0.02 40 16 137 +11
29APR26 62.50 C 2.57 2.57 2.57 2.47 -0.04 40 15 315 +15
29APR26 65.00 C 0.00 0.00 0.00 1.78 -0.02 40 0 394 0
29APR26 67.50 C 0.00 0.00 0.00 1.25 -0.01 40 0 262 0
29APR26 70.00 C 1.06 1.16 0.94 0.85 -0.02 40 22 189 +7
29APR26 72.50 C 0.00 0.00 0.00 0.57 -0.02 40 0 266 0
29APR26 75.00 C 0.00 0.00 0.00 0.37 -0.03 40 0 91 0
29APR26 77.50 C 0.00 0.00 0.00 0.24 -0.02 40 0 37 0
29APR26 80.00 C 0.28 0.28 0.26 0.15 -0.02 40 26 119 -10
29APR26 82.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 62 0
29APR26 85.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.03 0.00 41 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 48 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.71 -0.47 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.34 +0.02 42 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.63 +0.28 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.66 +0.63 42 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.72 +0.56 40 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 10.74 +0.36 37 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 9.84 -0.34 36 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.11 +0.21 37 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 6.57 +0.06 38 0 6 0
28MAY26 57.50 C 0.00 0.00 0.00 5.25 +0.05 39 0 27 0
28MAY26 60.00 C 0.00 0.00 0.00 4.14 +0.03 39 0 138 0
28MAY26 62.50 C 0.00 0.00 0.00 3.21 -0.04 39 0 53 0
28MAY26 65.00 C 0.00 0.00 0.00 2.51 -0.04 40 0 46 0
28MAY26 67.50 C 1.98 1.98 1.98 1.96 0.00 40 1 34 0
28MAY26 70.00 C 1.59 1.59 1.59 1.46 -0.01 40 4 19 -2
28MAY26 72.50 C 0.00 0.00 0.00 1.08 -0.01 40 0 75 0
28MAY26 75.00 C 0.95 0.95 0.95 0.79 -0.02 40 15 105 +15
28MAY26 77.50 C 0.00 0.00 0.00 0.57 -0.02 40 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.41 -0.02 40 0 62 0
28MAY26 82.50 C 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.21 -0.01 40 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.18 0.00 36 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 14.34 +0.02 37 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 13.63 -0.09 40 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.81 -0.08 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.73 -0.37 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 11.01 -0.30 37 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 10.37 +0.19 38 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 8.64 +0.23 38 0 160 0
29JUN26 55.00 C 0.00 0.00 0.00 7.20 +0.07 39 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 5.92 +0.07 39 0 33 0
29JUN26 60.00 C 0.00 0.00 0.00 4.83 +0.05 40 0 85 0
29JUN26 62.50 C 4.14 4.14 4.14 3.91 -0.03 40 10 98 +10
29JUN26 65.00 C 3.20 3.20 3.20 3.19 0.00 41 2 688 +2
29JUN26 67.50 C 0.00 0.00 0.00 2.61 +0.08 41 0 52 0
29JUN26 70.00 C 2.28 2.28 2.24 2.07 +0.09 41 90 2,083 +15
29JUN26 72.50 C 0.00 0.00 0.00 1.64 +0.08 41 0 713 0
29JUN26 75.00 C 0.00 0.00 0.00 1.28 +0.06 41 0 1,178 0
29JUN26 77.50 C 0.00 0.00 0.00 0.98 +0.04 41 0 41 0
29JUN26 80.00 C 0.00 0.00 0.00 0.76 +0.04 41 0 630 0
29JUN26 82.50 C 0.00 0.00 0.00 0.58 +0.02 41 0 680 0
29JUN26 85.00 C 0.00 0.00 0.00 0.44 +0.02 41 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 0.34 +0.02 41 0 7 0
29JUN26 90.00 C 0.00 0.00 0.00 0.26 +0.02 41 0 70 0
29JUN26 92.50 C 0.00 0.00 0.00 0.19 +0.01 41 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.15 +0.01 41 0 78 0
29JUN26 97.50 C 0.00 0.00 0.00 0.11 0.00 41 0 15 0
29JUN26 100.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.06 0.00 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 0.00 41 0 36 0
29JUN26 107.50 C 0.00 0.00 0.00 0.04 0.00 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 0.00 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 0.00 41 0 39 0
29SEP26 44.00 C 0.00 0.00 0.00 16.23 +0.43 41 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 15.23 -0.52 39 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 14.53 +0.30 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.98 +0.27 41 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.20 -0.40 40 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.58 +0.09 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.96 +0.37 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 10.55 +0.35 41 0 0 0
29SEP26 55.00 C 9.33 9.33 9.33 9.28 +0.06 42 37 37 +37
29SEP26 57.50 C 0.00 0.00 0.00 8.09 +0.07 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 7.06 +0.07 42 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 6.13 +0.04 42 0 0 0
29SEP26 65.00 C 5.61 5.61 5.61 5.33 -0.04 42 1 31 +1
29SEP26 67.50 C 0.00 0.00 0.00 4.65 0.00 43 0 343 0
29SEP26 70.00 C 0.00 0.00 0.00 4.08 +0.11 43 0 47 0
29SEP26 72.50 C 3.63 3.63 3.57 3.55 +0.12 43 16 60 +16
29SEP26 75.00 C 0.00 0.00 0.00 3.10 +0.19 44 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 2.67 +0.16 44 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.28 +0.16 44 0 64 0
29SEP26 82.50 C 0.00 0.00 0.00 1.95 +0.12 44 0 50 0
29SEP26 85.00 C 0.00 0.00 0.00 1.67 +0.12 44 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.41 +0.09 44 0 50 0
29SEP26 90.00 C 0.00 0.00 0.00 1.22 +0.10 44 0 28 0
29SEP26 92.50 C 0.00 0.00 0.00 1.02 +0.07 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.85 +0.06 43 0 510 0
29SEP26 97.50 C 0.00 0.00 0.00 0.73 +0.07 43 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.61 +0.05 43 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.53 +0.05 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.44 +0.04 43 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.38 +0.04 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.33 +0.03 43 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.28 +0.03 43 0 22 0
30DEC26 44.00 C 0.00 0.00 0.00 17.12 -0.08 40 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 16.78 +0.08 43 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 15.79 -0.09 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.38 +0.02 42 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.76 +0.29 42 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 13.96 -0.24 41 0 0 0
30DEC26 50.00 C 14.20 14.20 14.20 13.57 -0.05 42 2 2 +2
30DEC26 52.50 C 0.00 0.00 0.00 12.22 -0.01 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.96 +0.04 42 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 9.80 0.00 42 0 13 0
30DEC26 60.00 C 8.70 8.70 8.70 8.77 -0.11 42 5 20 +5
30DEC26 62.50 C 0.00 0.00 0.00 7.84 -0.04 43 0 5 0
30DEC26 65.00 C 7.00 7.00 7.00 7.06 -0.10 43 1 9 +1
30DEC26 67.50 C 0.00 0.00 0.00 6.33 +0.03 43 0 140 0
30DEC26 70.00 C 0.00 0.00 0.00 5.68 +0.03 43 0 42 0
30DEC26 72.50 C 5.50 5.50 5.50 5.05 0.00 43 10 34 0
30DEC26 75.00 C 0.00 0.00 0.00 4.49 -0.01 43 0 53 0
30DEC26 77.50 C 0.00 0.00 0.00 3.99 -0.01 43 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.51 -0.02 43 0 542 0
30DEC26 82.50 C 0.00 0.00 0.00 3.13 -0.03 43 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.76 -0.03 43 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 2.44 +0.04 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.17 -0.04 43 0 32 0
TOTAL CALL 742 25,786 +311
26FEB26 44.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
26FEB26 45.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 184 0 50 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 169 0 19 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 155 0 207 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 140 0 141 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 227 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 329 0
26FEB26 55.00 P 0.06 0.06 0.02 0.01 -0.04 55 48 705 -43
26FEB26 57.50 P 0.23 0.28 0.14 0.13 -0.43 38 34 980 -2
26FEB26 60.00 P 1.50 1.85 1.28 1.60 -0.59 45 20 861 -17
26FEB26 62.50 P 3.84 4.22 3.55 4.12 -0.42 94 15 899 -9
26FEB26 65.00 P 6.39 6.58 6.39 6.70 -0.46 150 15 519 0
26FEB26 67.50 P 0.00 0.00 0.00 9.09 -0.60 159 0 196 0
26FEB26 70.00 P 0.00 0.00 0.00 11.85 -0.30 255 0 45 0
26FEB26 72.50 P 0.00 0.00 0.00 14.17 -0.28 248 0 0 0
26FEB26 75.00 P 0.00 0.00 0.00 16.83 -0.34 319 0 0 0
26FEB26 77.50 P 0.00 0.00 0.00 19.31 -0.38 345 0 0 0
26FEB26 80.00 P 0.00 0.00 0.00 21.95 -0.25 406 0 0 0
26FEB26 82.50 P 0.00 0.00 0.00 24.25 -0.44 385 0 0 0
26FEB26 85.00 P 0.00 0.00 0.00 26.85 -0.47 440 0 0 0
26FEB26 87.50 P 0.00 0.00 0.00 29.00 -0.45 0 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 31.91 -0.30 506 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 34.00 -0.83 0 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 37.05 +0.10 588 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 39.05 -0.40 418 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 41.50 -0.85 0 0 0 0
30MAR26 43.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 172 0
30MAR26 44.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 11 0
30MAR26 45.00 P 0.00 0.00 0.00 0.06 -0.02 44 0 16 0
30MAR26 46.00 P 0.00 0.00 0.00 0.09 -0.04 44 0 29 0
30MAR26 47.00 P 0.00 0.00 0.00 0.13 -0.05 43 0 24 0
30MAR26 48.00 P 0.00 0.00 0.00 0.20 -0.06 44 0 85 0
30MAR26 49.00 P 0.36 0.36 0.36 0.28 -0.09 43 20 164 +20
30MAR26 50.00 P 0.54 0.54 0.54 0.39 -0.12 43 1 387 +1
30MAR26 52.50 P 0.94 0.94 0.86 0.83 -0.18 44 86 617 +56
30MAR26 55.00 P 1.44 1.62 1.41 1.54 -0.23 44 30 612 +28
30MAR26 57.50 P 2.49 2.67 2.46 2.57 -0.26 44 137 1,074 +53
30MAR26 60.00 P 3.80 4.01 3.70 3.93 -0.30 45 45 1,275 +23
30MAR26 62.50 P 5.34 5.50 5.34 5.63 -0.32 46 13 1,195 0
30MAR26 65.00 P 7.40 7.40 7.25 7.19 -0.38 40 21 743 -9
30MAR26 67.50 P 0.00 0.00 0.00 9.75 -0.47 49 0 421 0
30MAR26 70.00 P 0.00 0.00 0.00 12.02 -0.45 52 0 1,499 0
30MAR26 72.50 P 0.00 0.00 0.00 14.17 -0.31 47 0 193 0
30MAR26 75.00 P 0.00 0.00 0.00 17.02 -0.21 65 0 1,060 0
30MAR26 77.50 P 0.00 0.00 0.00 19.31 -0.38 64 0 579 0
30MAR26 80.00 P 0.00 0.00 0.00 21.96 -0.24 75 0 100 0
30MAR26 82.50 P 0.00 0.00 0.00 24.59 -0.10 84 0 0 0
30MAR26 85.00 P 0.00 0.00 0.00 26.85 -0.47 81 0 73 0
30MAR26 87.50 P 0.00 0.00 0.00 29.00 -0.65 0 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 31.91 -0.30 93 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 34.28 -0.55 91 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 37.05 -0.12 107 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 39.69 +0.24 116 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 41.95 -0.40 111 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 44.51 -0.01 118 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 47.15 0.00 126 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 49.54 -0.18 127 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 52.26 +0.31 138 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 54.55 -0.27 134 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 57.06 +0.11 138 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 59.50 -0.31 138 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.15 -0.05 40 0 10 0
29APR26 45.00 P 0.00 0.00 0.00 0.21 -0.07 40 0 1 0
29APR26 46.00 P 0.00 0.00 0.00 0.28 -0.09 40 0 37 0
29APR26 47.00 P 0.50 0.50 0.47 0.38 -0.10 40 10 30 -2
29APR26 48.00 P 0.59 0.59 0.59 0.50 -0.13 40 12 37 0
29APR26 49.00 P 0.00 0.00 0.00 0.65 -0.15 40 0 65 0
29APR26 50.00 P 0.82 0.91 0.82 0.83 -0.14 40 5 518 +1
29APR26 52.50 P 1.45 1.45 1.45 1.43 -0.20 40 2 309 +2
29APR26 55.00 P 0.00 0.00 0.00 2.27 -0.21 41 0 102 0
29APR26 57.50 P 0.00 0.00 0.00 3.36 -0.26 41 0 192 0
29APR26 60.00 P 4.70 4.70 4.70 4.65 -0.37 40 12 3,630 +3
29APR26 62.50 P 0.00 0.00 0.00 6.36 -0.32 42 0 436 0
29APR26 65.00 P 0.00 0.00 0.00 8.22 -0.47 43 0 119 0
29APR26 67.50 P 0.00 0.00 0.00 10.24 +0.02 44 0 134 0
29APR26 70.00 P 12.28 12.28 12.28 12.31 -0.58 44 2 17 +2
29APR26 72.50 P 0.00 0.00 0.00 14.61 -0.63 45 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 17.16 -0.07 51 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 19.31 -0.67 48 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 21.96 -0.24 56 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 24.66 -0.17 64 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.85 -0.47 61 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.35 -0.30 64 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.91 -0.30 70 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 34.56 -0.27 77 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 37.07 -0.48 80 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 39.69 -0.01 87 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 41.95 -0.40 83 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 44.52 0.00 88 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 47.15 0.00 94 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 49.62 -0.24 96 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 52.26 +0.31 103 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.35 -0.09 40 0 18 0
28MAY26 45.00 P 0.00 0.00 0.00 0.46 -0.09 40 0 5 0
28MAY26 46.00 P 0.00 0.00 0.00 0.58 -0.12 40 0 55 0
28MAY26 47.00 P 0.80 0.80 0.80 0.73 -0.12 40 2 130 +2
28MAY26 48.00 P 0.00 0.00 0.00 0.90 -0.16 40 0 99 0
28MAY26 49.00 P 1.15 1.15 1.15 1.11 -0.16 40 15 23 +15
28MAY26 50.00 P 0.00 0.00 0.00 1.33 -0.13 40 0 119 0
28MAY26 52.50 P 0.00 0.00 0.00 2.06 -0.21 41 0 211 0
28MAY26 55.00 P 0.00 0.00 0.00 3.00 -0.24 41 0 667 0
28MAY26 57.50 P 0.00 0.00 0.00 4.16 -0.29 41 0 50 0
28MAY26 60.00 P 5.56 5.56 5.56 5.49 -0.39 41 16 191 +16
28MAY26 62.50 P 7.12 7.13 7.12 7.12 -0.40 42 30 364 +30
28MAY26 65.00 P 0.00 0.00 0.00 8.90 +0.01 42 0 75 0
28MAY26 67.50 P 0.00 0.00 0.00 10.84 -0.10 43 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.93 -0.25 44 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.13 -0.11 46 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.43 -0.12 47 0 60 0
28MAY26 77.50 P 0.00 0.00 0.00 19.77 -0.21 49 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 21.96 -0.24 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.66 -0.17 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 27.12 -0.20 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.74 -0.06 41 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 0.84 -0.12 40 0 67 0
29JUN26 46.00 P 1.05 1.05 1.05 1.07 -0.09 41 1 31 +1
29JUN26 47.00 P 0.00 0.00 0.00 1.26 -0.10 41 0 69 0
29JUN26 48.00 P 1.47 1.47 1.47 1.48 -0.11 41 15 68 0
29JUN26 49.00 P 0.00 0.00 0.00 1.71 -0.13 41 0 132 0
29JUN26 50.00 P 0.00 0.00 0.00 1.99 -0.13 41 0 144 0
29JUN26 52.50 P 0.00 0.00 0.00 2.83 -0.17 41 0 199 0
29JUN26 55.00 P 3.70 3.75 3.70 3.87 -0.16 41 12 199 +2
29JUN26 57.50 P 0.00 0.00 0.00 5.15 -0.17 41 0 276 0
29JUN26 60.00 P 6.40 6.40 6.40 6.52 -0.27 41 1 3,204 -1
29JUN26 62.50 P 0.00 0.00 0.00 8.16 -0.27 42 0 718 0
29JUN26 65.00 P 0.00 0.00 0.00 9.89 -0.21 42 0 862 0
29JUN26 67.50 P 0.00 0.00 0.00 11.83 -0.44 43 0 152 0
29JUN26 70.00 P 0.00 0.00 0.00 13.92 -0.38 44 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 15.90 -0.10 44 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 18.06 -0.20 45 0 203 0
29JUN26 77.50 P 0.00 0.00 0.00 20.28 -0.07 45 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 22.58 +0.03 46 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 24.86 +0.03 46 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 27.23 -0.09 47 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 29.60 -0.06 48 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 31.91 -0.30 47 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 34.56 -0.27 53 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 37.34 -0.21 60 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 39.81 +0.10 62 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 42.05 -0.44 60 0 3 -2
29JUN26 102.50 P 0.00 0.00 0.00 44.58 -0.40 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 47.15 0.00 66 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 49.62 -0.24 68 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 52.26 +0.31 73 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 54.58 -0.24 72 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 1.76 -0.09 43 0 16 0
29SEP26 45.00 P 0.00 0.00 0.00 2.00 -0.10 43 0 3 0
29SEP26 46.00 P 0.00 0.00 0.00 2.27 -0.10 43 0 17 0
29SEP26 47.00 P 0.00 0.00 0.00 2.54 -0.12 43 0 35 0
29SEP26 48.00 P 0.00 0.00 0.00 2.86 -0.13 43 0 14 0
29SEP26 49.00 P 0.00 0.00 0.00 3.20 -0.11 43 0 125 0
29SEP26 50.00 P 0.00 0.00 0.00 3.54 -0.14 42 0 236 0
29SEP26 52.50 P 0.00 0.00 0.00 4.54 -0.12 42 0 187 0
29SEP26 55.00 P 5.64 5.64 5.64 5.70 -0.14 43 15 214 +12
29SEP26 57.50 P 0.00 0.00 0.00 6.98 -0.17 43 0 130 0
29SEP26 60.00 P 0.00 0.00 0.00 8.73 +0.08 45 0 857 0
29SEP26 62.50 P 0.00 0.00 0.00 10.01 -0.29 43 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 11.69 -0.28 43 0 1,070 0
29SEP26 67.50 P 0.00 0.00 0.00 13.79 +0.15 45 0 566 0
29SEP26 70.00 P 0.00 0.00 0.00 15.32 -0.10 44 0 84 0
29SEP26 72.50 P 0.00 0.00 0.00 17.43 +0.06 45 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 19.58 -0.43 46 0 51 0
29SEP26 77.50 P 0.00 0.00 0.00 21.28 -0.61 44 0 80 0
29SEP26 80.00 P 0.00 0.00 0.00 23.92 -0.42 47 0 81 0
29SEP26 82.50 P 0.00 0.00 0.00 26.14 +0.23 48 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 27.98 -0.29 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.65 +0.29 49 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 32.93 +0.18 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 35.29 +0.15 50 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 37.74 +0.19 52 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 39.81 +0.03 49 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 42.58 +0.09 54 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 44.89 -0.09 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 47.25 +0.10 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.62 -0.24 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 52.26 +0.31 58 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.58 -0.24 57 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.63 -0.14 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.92 -0.12 43 0 14 0
30DEC26 46.00 P 0.00 0.00 0.00 3.29 -0.07 43 0 35 0
30DEC26 47.00 P 0.00 0.00 0.00 3.62 -0.07 43 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 4.02 -0.03 43 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 4.34 -0.08 43 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 4.63 -0.19 42 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.82 -0.08 43 0 29 0
30DEC26 55.00 P 0.00 0.00 0.00 6.94 -0.18 43 0 738 0
30DEC26 57.50 P 0.00 0.00 0.00 8.26 -0.19 43 0 322 0
30DEC26 60.00 P 0.00 0.00 0.00 9.71 -0.20 43 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 11.33 -0.16 43 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 12.98 -0.19 43 0 126 0
30DEC26 67.50 P 0.00 0.00 0.00 14.75 -0.19 44 0 96 0
30DEC26 70.00 P 0.00 0.00 0.00 16.59 -0.41 44 0 21 0
30DEC26 72.50 P 0.00 0.00 0.00 18.47 -0.51 44 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 20.37 -0.58 44 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 22.47 -0.47 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 24.65 -0.32 45 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 26.96 -0.19 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 29.12 +0.10 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.17 -0.42 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.44 +0.06 47 0 16 0
TOTAL PUT 635 36,125 +182
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$ 21.96
26FEB26 15.00 C 0.00 0.00 0.00 6.96 +0.16 0 0 0 0
26FEB26 15.50 C 0.00 0.00 0.00 6.46 +0.16 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 5.96 +0.16 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 5.46 +0.16 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 4.96 +0.16 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 4.46 +0.16 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 3.96 +0.16 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 3.46 +0.16 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 2.96 +0.16 0 0 61 0
26FEB26 19.50 C 2.67 2.67 2.67 2.46 +0.16 0 5 187 0
26FEB26 20.00 C 0.00 0.00 0.00 1.96 +0.16 0 0 274 0
26FEB26 21.00 C 0.94 0.94 0.94 0.97 +0.14 48 20 600 0
26FEB26 22.00 C 0.31 0.31 0.31 0.13 0.00 32 4 187 -4
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 103 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 0.00 176 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 227 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 251 0 0 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 273 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 9.49 +0.16 0 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 8.99 +0.16 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 8.49 +0.15 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 8.00 +0.20 57 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 7.50 +0.19 51 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 6.97 +0.17 0 0 2 0
30MAR26 15.50 C 0.00 0.00 0.00 6.50 +0.20 36 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 6.00 +0.19 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 5.46 +0.15 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 5.00 +0.17 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 4.51 +0.15 31 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 4.01 +0.16 27 0 9 0
30MAR26 18.50 C 0.00 0.00 0.00 3.52 +0.15 28 0 24 0
30MAR26 19.00 C 3.27 3.27 3.27 3.04 +0.15 28 5 59 -5
30MAR26 19.50 C 0.00 0.00 0.00 2.58 +0.14 29 0 86 0
30MAR26 20.00 C 0.00 0.00 0.00 2.12 +0.13 27 0 467 0
30MAR26 21.00 C 0.00 0.00 0.00 1.33 +0.09 27 0 500 0
30MAR26 22.00 C 0.75 0.75 0.75 0.74 +0.05 27 20 408 +20
30MAR26 23.00 C 0.00 0.00 0.00 0.37 +0.04 28 0 261 0
30MAR26 24.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 8 0
30MAR26 25.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 18 0
30MAR26 26.00 C 0.00 0.00 0.00 0.02 0.00 28 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 0.00 47 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 7.01 +0.14 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 6.52 +0.22 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 6.01 +0.20 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.48 +0.17 0 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.07 +0.24 32 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.56 +0.20 26 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.06 +0.19 23 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.61 +0.15 27 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.15 +0.14 27 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.72 +0.14 27 0 94 0
29APR26 20.00 C 0.00 0.00 0.00 2.31 +0.13 27 0 399 0
29APR26 21.00 C 0.00 0.00 0.00 1.62 +0.10 28 0 186 0
29APR26 22.00 C 0.00 0.00 0.00 1.02 +0.06 27 0 97 0
29APR26 23.00 C 0.00 0.00 0.00 0.63 +0.05 27 0 32 0
29APR26 24.00 C 0.00 0.00 0.00 0.36 +0.04 27 0 17 0
29APR26 25.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 69 0
29APR26 26.00 C 0.14 0.14 0.14 0.09 +0.01 27 15 15 +15
29APR26 27.00 C 0.11 0.11 0.11 0.05 +0.01 28 15 96 +15
29APR26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.15 +0.28 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.65 +0.26 35 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.13 +0.23 30 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.65 +0.22 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.17 +0.21 27 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.80 +0.24 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.27 +0.14 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.85 +0.12 26 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.46 +0.11 26 0 115 0
28MAY26 21.00 C 0.00 0.00 0.00 1.81 +0.10 27 0 175 0
28MAY26 22.00 C 0.00 0.00 0.00 1.22 +0.06 26 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 0.82 +0.05 26 0 63 0
28MAY26 24.00 C 0.00 0.00 0.00 0.52 +0.04 26 0 45 0
28MAY26 25.00 C 0.42 0.43 0.42 0.31 +0.02 26 66 132 +66
28MAY26 26.00 C 0.00 0.00 0.00 0.18 +0.02 26 0 0 0
28MAY26 27.00 C 0.15 0.15 0.15 0.10 +0.01 26 15 30 +15
28MAY26 28.00 C 0.11 0.11 0.11 0.06 +0.01 27 15 15 +15
28MAY26 29.00 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
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 0.00 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.61 +0.27 46 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 8.12 +0.27 44 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.62 +0.26 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.13 +0.25 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.66 +0.27 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.16 +0.26 36 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.68 +0.25 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.21 +0.25 33 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.73 +0.24 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.27 +0.24 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.85 +0.24 31 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 3.33 +0.13 26 0 17 0
29JUN26 19.50 C 0.00 0.00 0.00 2.92 +0.12 26 0 27 0
29JUN26 20.00 C 2.72 2.72 2.72 2.54 +0.11 26 5 283 +5
29JUN26 21.00 C 0.00 0.00 0.00 1.87 +0.09 26 0 334 0
29JUN26 22.00 C 0.00 0.00 0.00 1.36 +0.07 27 0 168 0
29JUN26 23.00 C 0.00 0.00 0.00 0.93 +0.05 27 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.60 +0.03 26 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 0.38 +0.02 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.62 +0.28 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 8.13 +0.28 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.64 +0.27 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 7.14 +0.26 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.66 +0.25 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.18 +0.25 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.71 +0.25 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.24 +0.24 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.78 +0.24 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.36 +0.26 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.95 +0.26 29 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 3.43 +0.14 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 3.05 +0.13 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 2.70 +0.12 26 0 119 0
29SEP26 21.00 C 0.00 0.00 0.00 2.08 +0.11 26 0 134 0
29SEP26 22.00 C 0.00 0.00 0.00 1.59 +0.07 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.19 +0.07 26 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.88 +0.06 26 0 0 0
29SEP26 25.00 C 0.70 0.70 0.70 0.64 +0.05 26 100 110 0
29SEP26 26.00 C 0.00 0.00 0.00 0.45 +0.03 26 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.22 +0.02 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 7.15 +0.25 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.69 +0.27 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.22 +0.26 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.75 +0.25 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.31 +0.25 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.91 +0.28 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.48 +0.27 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.07 +0.26 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.58 +0.12 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.23 +0.11 25 0 0 0
30DEC26 20.00 C 3.11 3.11 3.11 2.91 +0.11 25 5 8 +5
30DEC26 21.00 C 0.00 0.00 0.00 2.34 +0.10 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 1.87 +0.07 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.48 +0.05 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.17 +0.04 25 0 2 0
30DEC26 25.00 C 0.00 0.00 0.00 0.92 +0.04 25 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.71 +0.03 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.54 +0.03 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.40 +0.02 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.23 +0.01 25 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
TOTAL CALL 290 6,688 +147
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 313 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 289 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 265 0 0 0
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 0.00 220 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 176 0 104 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 154 0 46 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 133 0 156 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 98 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 382 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 238 0
26FEB26 22.00 P 0.00 0.00 0.00 0.18 -0.13 34 0 204 0
26FEB26 23.00 P 0.00 0.00 0.00 1.04 -0.16 0 0 4 0
26FEB26 24.00 P 0.00 0.00 0.00 2.04 -0.16 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 3.04 -0.16 0 0 0 0
26FEB26 26.00 P 0.00 0.00 0.00 4.10 -0.17 204 0 0 0
26FEB26 27.00 P 0.00 0.00 0.00 5.10 -0.17 238 0 0 0
26FEB26 28.00 P 0.00 0.00 0.00 6.10 -0.17 270 0 0 0
26FEB26 29.00 P 0.00 0.00 0.00 7.04 -0.23 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 8.10 -0.17 331 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 9.10 -0.17 357 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 52 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 9 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 14 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 115 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 76 0
30MAR26 18.50 P 0.00 0.00 0.00 0.02 0.00 30 0 236 0
30MAR26 19.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 482 0
30MAR26 19.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 133 0
30MAR26 20.00 P 0.12 0.13 0.12 0.12 -0.02 28 38 106 -20
30MAR26 21.00 P 0.35 0.35 0.35 0.33 -0.06 28 2 130 0
30MAR26 22.00 P 0.66 0.66 0.66 0.74 -0.07 28 24 177 +24
30MAR26 23.00 P 0.00 0.00 0.00 1.35 -0.12 27 0 4 0
30MAR26 24.00 P 0.00 0.00 0.00 2.15 -0.14 28 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 3.06 -0.16 27 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 4.10 -0.17 39 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 5.10 -0.17 45 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 6.13 -0.14 55 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 7.13 -0.14 61 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 8.13 -0.14 66 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 9.13 -0.14 72 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 18 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 28 0 26 0
29APR26 17.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.04 0.00 28 0 12 0
29APR26 18.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 36 0
29APR26 19.00 P 0.14 0.15 0.14 0.11 -0.01 27 37 101 +37
29APR26 19.50 P 0.00 0.00 0.00 0.17 -0.02 27 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 0.26 -0.04 27 0 249 0
29APR26 21.00 P 0.00 0.00 0.00 0.54 -0.05 27 0 169 0
29APR26 22.00 P 0.00 0.00 0.00 0.97 -0.07 27 0 75 0
29APR26 23.00 P 1.43 1.43 1.43 1.56 -0.11 27 5 412 +5
29APR26 24.00 P 0.00 0.00 0.00 2.29 -0.13 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 3.14 -0.14 27 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.15 -0.19 33 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.10 -0.22 35 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.13 -0.19 42 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.13 -0.19 46 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.13 -0.19 50 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.13 -0.19 54 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 0.00 27 0 2 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 0.00 27 0 60 0
28MAY26 18.00 P 0.14 0.14 0.14 0.08 -0.01 27 15 34 +15
28MAY26 18.50 P 0.17 0.17 0.17 0.12 -0.01 26 15 92 +15
28MAY26 19.00 P 0.23 0.23 0.23 0.18 -0.02 26 15 45 +15
28MAY26 19.50 P 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.38 -0.04 26 0 150 0
28MAY26 21.00 P 0.00 0.00 0.00 0.70 -0.04 27 0 110 0
28MAY26 22.00 P 0.00 0.00 0.00 1.12 -0.08 26 0 15 0
28MAY26 23.00 P 0.00 0.00 0.00 1.70 -0.11 26 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.41 -0.12 26 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 3.22 -0.14 26 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 4.15 -0.23 28 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.10 -0.22 30 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.13 -0.19 36 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.13 -0.19 40 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.13 -0.19 43 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.13 -0.19 46 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.01 -0.01 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 26 0 32 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 12 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 0.14 -0.03 26 0 10 0
29JUN26 18.00 P 0.00 0.00 0.00 0.21 -0.03 26 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.30 -0.04 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.42 -0.04 27 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.56 -0.05 27 0 163 0
29JUN26 20.00 P 0.00 0.00 0.00 0.72 -0.05 26 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 1.11 -0.08 26 0 250 0
29JUN26 22.00 P 0.00 0.00 0.00 1.63 -0.10 25 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 2.33 -0.12 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 3.07 -0.14 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 3.87 -0.25 25 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 4.74 -0.27 24 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.67 -0.27 24 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.64 -0.25 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 7.60 -0.26 24 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 8.58 -0.26 23 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.54 -0.26 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 0.00 26 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.23 -0.02 26 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 -0.02 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.41 -0.03 26 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.54 -0.03 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.68 -0.04 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.85 -0.04 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.01 -0.06 26 0 1 0
29SEP26 21.00 P 0.00 0.00 0.00 1.44 -0.08 25 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 1.97 -0.07 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.67 -0.14 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 3.34 -0.19 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.11 -0.25 25 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.94 -0.25 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.83 -0.27 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.78 -0.24 27 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 7.71 -0.26 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 8.67 -0.26 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 9.64 -0.25 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.11 -0.01 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 -0.01 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.28 -0.02 25 0 65 0
30DEC26 17.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.46 -0.03 25 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.58 -0.04 25 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 0.72 -0.05 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.88 -0.04 26 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.06 -0.03 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.23 -0.06 25 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.67 -0.07 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.21 -0.08 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.84 -0.06 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 3.50 -0.21 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 4.26 -0.24 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 5.06 -0.25 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.92 -0.26 25 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.80 -0.28 25 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.72 -0.28 25 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.70 -0.25 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.66 -0.25 27 0 0 0
TOTAL PUT 151 5,898 +91
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$ 1.28
30MAR26 0.55 C 0.00 0.00 0.00 0.74 +0.05 170 0 0 0
30MAR26 0.60 C 0.00 0.00 0.00 0.69 +0.05 154 0 0 0
30MAR26 0.65 C 0.00 0.00 0.00 0.64 +0.05 139 0 0 0
30MAR26 0.70 C 0.00 0.00 0.00 0.58 +0.04 0 0 0 0
30MAR26 0.75 C 0.00 0.00 0.00 0.53 +0.04 0 0 0 0
30MAR26 0.80 C 0.00 0.00 0.00 0.48 +0.04 0 0 0 0
30MAR26 0.85 C 0.00 0.00 0.00 0.44 +0.04 90 0 0 0
30MAR26 0.90 C 0.00 0.00 0.00 0.39 +0.04 79 0 1 0
30MAR26 0.95 C 0.00 0.00 0.00 0.34 +0.04 69 0 20 0
30MAR26 1.00 C 0.00 0.00 0.00 0.30 +0.04 75 0 265 0
30MAR26 1.05 C 0.00 0.00 0.00 0.26 +0.03 75 0 297 0
30MAR26 1.10 C 0.21 0.21 0.21 0.23 +0.04 82 10 458 -10
30MAR26 1.15 C 0.18 0.18 0.18 0.19 +0.03 76 1 135 -1
30MAR26 1.20 C 0.00 0.00 0.00 0.17 +0.03 83 0 97 0
30MAR26 1.25 C 0.15 0.15 0.15 0.15 +0.04 87 10 188 0
30MAR26 1.30 C 0.10 0.10 0.10 0.12 +0.03 83 5 530 0
30MAR26 1.35 C 0.10 0.10 0.08 0.10 +0.03 83 31 533 0
30MAR26 1.40 C 0.07 0.08 0.07 0.09 +0.03 87 22 421 0
30MAR26 1.45 C 0.07 0.08 0.07 0.07 +0.02 84 39 1,006 0
30MAR26 1.50 C 0.05 0.07 0.05 0.06 +0.02 86 33 2,495 +27
30MAR26 1.55 C 0.03 0.03 0.03 0.05 +0.02 86 2 344 0
30MAR26 1.60 C 0.05 0.05 0.05 0.04 +0.02 85 16 215 0
30MAR26 1.65 C 0.00 0.00 0.00 0.03 +0.02 83 0 591 0
30MAR26 1.70 C 0.00 0.00 0.00 0.02 +0.01 78 0 52 0
30MAR26 1.75 C 0.00 0.00 0.00 0.01 0.00 70 0 132 0
30MAR26 1.80 C 0.00 0.00 0.00 0.01 0.00 75 0 628 0
30MAR26 1.85 C 0.00 0.00 0.00 0.01 0.00 79 0 365 0
30MAR26 1.90 C 0.00 0.00 0.00 0.01 0.00 83 0 875 0
30MAR26 1.95 C 0.00 0.00 0.00 0.01 0.00 87 0 125 0
30MAR26 2.00 C 0.00 0.00 0.00 0.01 0.00 91 0 602 0
30MAR26 2.10 C 0.00 0.00 0.00 0.01 0.00 99 0 14 0
30MAR26 2.20 C 0.00 0.00 0.00 0.01 0.00 106 0 154 0
30MAR26 2.30 C 0.00 0.00 0.00 0.01 0.00 112 0 106 0
30MAR26 2.40 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 0.01 0.00 124 0 5 0
30MAR26 2.60 C 0.00 0.00 0.00 0.01 0.00 130 0 50 0
30MAR26 2.70 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 0.01 0.00 140 0 4 0
30MAR26 2.90 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 3.00 C 0.00 0.00 0.00 0.01 0.00 149 0 25 0
30MAR26 3.10 C 0.00 0.00 0.00 0.01 0.00 154 0 10 0
30MAR26 3.20 C 0.00 0.00 0.00 0.01 0.00 158 0 10 0
29JUN26 1.00 C 0.00 0.00 0.00 0.39 +0.04 82 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.36 +0.04 82 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.34 +0.04 85 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.31 +0.04 83 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.29 +0.04 85 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.27 +0.04 85 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.24 +0.03 82 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.23 +0.04 85 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.21 +0.04 84 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.19 +0.03 83 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.18 +0.03 85 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.16 +0.03 83 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.15 +0.03 84 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.14 +0.03 84 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.13 +0.03 84 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.12 +0.03 84 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.11 +0.03 84 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.10 +0.03 84 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.09 +0.03 83 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.08 +0.03 82 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.07 +0.03 80 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.06 +0.03 81 0 0 0
TOTAL CALL 169 10,753 +16
30MAR26 0.55 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
30MAR26 0.60 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
30MAR26 0.65 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
30MAR26 0.70 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30MAR26 0.75 P 0.00 0.00 0.00 0.01 0.00 118 0 20 0
30MAR26 0.80 P 0.00 0.00 0.00 0.01 0.00 106 0 40 0
30MAR26 0.85 P 0.00 0.00 0.00 0.01 0.00 95 0 40 0
30MAR26 0.90 P 0.00 0.00 0.00 0.01 0.00 84 0 474 0
30MAR26 0.95 P 0.00 0.00 0.00 0.02 0.00 89 0 183 0
30MAR26 1.00 P 0.00 0.00 0.00 0.03 0.00 90 0 655 0
30MAR26 1.05 P 0.00 0.00 0.00 0.04 0.00 88 0 268 0
30MAR26 1.10 P 0.05 0.05 0.05 0.05 0.00 84 53 866 +53
30MAR26 1.15 P 0.08 0.08 0.08 0.07 0.00 86 7 1,173 0
30MAR26 1.20 P 0.08 0.08 0.08 0.09 -0.01 85 5 527 +5
30MAR26 1.25 P 0.00 0.00 0.00 0.11 -0.02 82 0 110 0
30MAR26 1.30 P 0.15 0.16 0.13 0.14 -0.02 85 23 586 0
30MAR26 1.35 P 0.00 0.00 0.00 0.17 -0.02 85 0 124 0
30MAR26 1.40 P 0.00 0.00 0.00 0.21 -0.02 89 0 95 0
30MAR26 1.45 P 0.00 0.00 0.00 0.24 -0.03 86 0 11 0
30MAR26 1.50 P 0.30 0.30 0.30 0.28 -0.03 88 4 770 -4
30MAR26 1.55 P 0.00 0.00 0.00 0.32 -0.03 89 0 50 0
30MAR26 1.60 P 0.00 0.00 0.00 0.37 -0.02 96 0 62 0
30MAR26 1.65 P 0.00 0.00 0.00 0.41 -0.03 95 0 20 0
30MAR26 1.70 P 0.00 0.00 0.00 0.45 -0.04 92 0 0 0
30MAR26 1.75 P 0.00 0.00 0.00 0.50 -0.04 98 0 5 0
30MAR26 1.80 P 0.00 0.00 0.00 0.54 -0.04 93 0 302 0
30MAR26 1.85 P 0.00 0.00 0.00 0.59 -0.04 98 0 175 0
30MAR26 1.90 P 0.00 0.00 0.00 0.64 -0.04 102 0 518 0
30MAR26 1.95 P 0.00 0.00 0.00 0.68 -0.04 93 0 0 0
30MAR26 2.00 P 0.00 0.00 0.00 0.72 -0.05 0 0 203 0
30MAR26 2.10 P 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
30MAR26 2.20 P 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
30MAR26 2.30 P 0.00 0.00 0.00 1.02 -0.04 0 0 1 0
30MAR26 2.40 P 0.00 0.00 0.00 1.12 -0.04 0 0 200 0
30MAR26 2.50 P 0.00 0.00 0.00 1.22 -0.04 0 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
30MAR26 2.70 P 0.00 0.00 0.00 1.42 -0.04 0 0 0 0
30MAR26 2.80 P 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
30MAR26 2.90 P 0.00 0.00 0.00 1.62 -0.04 0 0 0 0
30MAR26 3.00 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
30MAR26 3.10 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
30MAR26 3.20 P 0.00 0.00 0.00 1.92 -0.04 0 0 40 0
29JUN26 1.00 P 0.00 0.00 0.00 0.10 0.00 82 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.12 0.00 82 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.15 0.00 85 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.17 0.00 83 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.20 0.00 85 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.22 -0.01 82 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.25 -0.01 82 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.28 -0.01 82 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.32 0.00 85 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.35 -0.01 84 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.38 -0.01 82 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.42 -0.01 84 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.46 -0.01 84 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.50 -0.01 85 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.53 -0.02 82 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.57 -0.02 82 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.62 -0.01 85 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.66 -0.01 85 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.70 -0.02 85 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.74 -0.02 83 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.78 -0.03 82 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.87 -0.03 83 0 0 0
TOTAL PUT 92 7,518 +54
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$ 82.80
26FEB26 46.00 C 0.00 0.00 0.00 36.80 +0.79 0 0 0 0
26FEB26 47.00 C 0.00 0.00 0.00 35.80 +0.79 0 0 0 0
26FEB26 48.00 C 0.00 0.00 0.00 34.80 +0.79 0 0 0 0
26FEB26 49.00 C 0.00 0.00 0.00 33.80 +0.79 0 0 0 0
26FEB26 50.00 C 0.00 0.00 0.00 32.80 +0.79 0 0 0 0
26FEB26 52.50 C 0.00 0.00 0.00 30.77 +1.26 552 0 0 0
26FEB26 55.00 C 0.00 0.00 0.00 27.80 +0.79 0 0 0 0
26FEB26 57.50 C 0.00 0.00 0.00 25.30 +0.79 0 0 2 0
26FEB26 60.00 C 0.00 0.00 0.00 22.80 +0.79 0 0 15 0
26FEB26 62.50 C 0.00 0.00 0.00 20.30 +0.79 0 0 3 0
26FEB26 65.00 C 0.00 0.00 0.00 17.81 +0.80 165 0 51 0
26FEB26 67.50 C 0.00 0.00 0.00 15.31 +0.80 141 0 243 0
26FEB26 70.00 C 0.00 0.00 0.00 12.81 +0.80 117 0 180 0
26FEB26 72.50 C 0.00 0.00 0.00 10.31 +0.80 94 0 80 0
26FEB26 75.00 C 0.00 0.00 0.00 7.81 +0.80 72 0 49 0
26FEB26 77.50 C 5.65 5.65 4.75 5.31 +0.79 50 12 54 -8
26FEB26 80.00 C 3.20 3.20 3.20 2.81 +0.69 28 5 86 -5
26FEB26 82.50 C 0.92 1.00 0.65 0.67 +0.09 29 33 35 -2
26FEB26 85.00 C 0.00 0.00 0.00 0.03 -0.05 30 0 34 0
26FEB26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
30MAR26 45.00 C 0.00 0.00 0.00 37.91 +0.79 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 36.92 +0.80 62 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 35.92 +0.80 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 34.97 +0.84 77 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 34.16 +1.03 95 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 32.93 +0.80 53 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 30.77 +1.13 90 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 27.85 +0.71 0 0 0 0
30MAR26 57.50 C 25.20 25.20 25.20 25.34 +0.69 0 1 5 +1
30MAR26 60.00 C 23.00 23.00 23.00 22.87 +0.71 0 1 0 -1
30MAR26 62.50 C 0.00 0.00 0.00 20.36 +0.85 0 0 6 0
30MAR26 65.00 C 0.00 0.00 0.00 17.87 +0.70 0 0 49 0
30MAR26 67.50 C 0.00 0.00 0.00 15.40 +0.89 0 0 29 0
30MAR26 70.00 C 13.20 13.20 13.20 12.93 +0.70 0 8 74 0
30MAR26 72.50 C 0.00 0.00 0.00 10.50 +0.85 19 0 47 0
30MAR26 75.00 C 0.00 0.00 0.00 8.13 +0.67 21 0 54 0
30MAR26 77.50 C 5.56 5.60 5.56 5.99 +0.63 23 5 119 +5
30MAR26 80.00 C 4.15 4.15 3.94 4.12 +0.45 23 12 60 +2
30MAR26 82.50 C 2.98 2.98 2.58 2.70 +0.34 24 2 68 -1
30MAR26 85.00 C 1.98 1.98 1.98 1.70 +0.22 25 1 22 +1
30MAR26 87.50 C 1.25 1.25 1.13 0.96 +0.13 25 2 9 0
30MAR26 90.00 C 0.75 0.75 0.75 0.49 +0.07 25 2 13 0
30MAR26 92.50 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 36.95 +0.80 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 36.18 +1.02 84 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 34.97 +0.81 57 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 34.16 +0.99 77 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 32.93 +0.76 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 30.77 +1.09 74 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.85 +0.66 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.39 +0.70 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.00 +0.80 29 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.43 +0.74 0 0 60 0
29APR26 65.00 C 0.00 0.00 0.00 17.96 +0.79 0 0 90 0
29APR26 67.50 C 0.00 0.00 0.00 15.49 +0.90 0 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 13.05 +0.82 21 0 15 0
29APR26 72.50 C 0.00 0.00 0.00 10.65 +0.79 23 0 47 0
29APR26 75.00 C 0.00 0.00 0.00 8.39 +0.44 23 0 45 0
29APR26 77.50 C 0.00 0.00 0.00 6.33 +0.55 23 0 75 0
29APR26 80.00 C 0.00 0.00 0.00 4.58 +0.50 24 0 58 0
29APR26 82.50 C 0.00 0.00 0.00 3.06 +0.30 23 0 34 0
29APR26 85.00 C 0.00 0.00 0.00 2.04 +0.24 24 0 86 0
29APR26 87.50 C 1.42 1.42 1.42 1.24 +0.13 24 5 30 -5
29APR26 90.00 C 0.00 0.00 0.00 0.73 +0.09 23 0 31 0
29APR26 92.50 C 0.00 0.00 0.00 0.40 +0.04 23 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.21 +0.02 23 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.77 +1.09 65 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.87 +0.68 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.49 +0.80 31 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.00 +0.80 30 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 20.43 +0.72 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.02 +0.80 24 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.50 +0.75 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.10 +0.87 23 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 10.76 +0.54 24 0 15 0
28MAY26 75.00 C 0.00 0.00 0.00 8.54 +0.59 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 6.54 +0.56 23 0 60 0
28MAY26 80.00 C 0.00 0.00 0.00 4.83 +0.51 23 0 80 0
28MAY26 82.50 C 0.00 0.00 0.00 3.41 +0.37 23 0 0 0
28MAY26 85.00 C 2.30 2.30 2.30 2.38 +0.27 23 3 3 +3
28MAY26 87.50 C 0.00 0.00 0.00 1.61 +0.23 23 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 1.04 +0.15 23 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.65 +0.09 23 0 15 0
28MAY26 95.00 C 0.00 0.00 0.00 0.41 +0.06 23 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.25 +0.04 23 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 36.95 +0.79 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.18 +1.02 68 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.97 +0.81 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.16 +0.99 62 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.96 +0.79 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.77 +1.09 59 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.98 +0.79 31 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.49 +0.80 30 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.00 +0.80 28 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 20.50 +0.79 0 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 18.02 +0.80 23 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 15.52 +0.77 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 13.10 +0.39 21 0 1 0
29JUN26 72.50 C 0.00 0.00 0.00 10.88 +0.66 23 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 8.65 +0.68 22 0 42 0
29JUN26 77.50 C 0.00 0.00 0.00 6.54 +0.26 21 0 39 0
29JUN26 80.00 C 0.00 0.00 0.00 5.21 +0.60 22 0 10 0
29JUN26 82.50 C 0.00 0.00 0.00 3.78 +0.36 22 0 15 0
29JUN26 85.00 C 0.00 0.00 0.00 2.76 +0.33 22 0 6 0
29JUN26 87.50 C 0.00 0.00 0.00 1.99 +0.25 22 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 1.39 +0.18 22 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.95 +0.13 22 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.64 +0.10 22 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 0.42 +0.07 22 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.27 +0.05 22 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.95 +0.79 41 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.18 +1.02 54 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.97 +0.81 42 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.16 +0.99 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.96 +0.79 33 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.77 +1.09 46 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.98 +0.79 30 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.49 +0.80 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.00 +0.80 25 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.50 +0.79 20 0 9 0
29SEP26 65.00 C 0.00 0.00 0.00 18.02 +0.80 20 0 21 0
29SEP26 67.50 C 0.00 0.00 0.00 15.68 +0.84 22 0 16 0
29SEP26 70.00 C 0.00 0.00 0.00 13.38 +0.67 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.29 +0.68 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.43 +0.76 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.82 +0.73 22 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 6.19 +0.41 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 4.95 +0.28 20 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 3.90 +0.16 20 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 3.07 +0.11 20 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 2.37 +0.06 20 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 1.82 +0.03 21 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.38 +0.02 21 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 1.03 0.00 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.78 0.00 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 0.57 -0.02 21 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.41 -0.02 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.95 +0.79 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.18 +1.02 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.97 +0.81 36 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.16 +0.99 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.96 +0.79 31 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.77 +1.09 39 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 27.98 +0.79 26 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.49 +0.80 24 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.00 +0.79 21 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.50 +0.79 18 0 8 0
30DEC26 65.00 C 0.00 0.00 0.00 18.02 +0.35 17 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.73 +0.77 19 0 16 0
30DEC26 70.00 C 0.00 0.00 0.00 13.63 +0.76 19 0 19 0
30DEC26 72.50 C 0.00 0.00 0.00 11.64 +0.53 19 2 32 -2
30DEC26 75.00 C 0.00 0.00 0.00 9.99 +0.46 19 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.50 +0.40 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 7.20 +0.39 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 6.03 +0.33 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.01 +0.27 20 2 2 +2
30DEC26 87.50 C 0.00 0.00 0.00 4.11 +0.22 20 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 3.36 +0.20 20 0 4 0
30DEC26 92.50 C 2.53 2.53 2.53 2.73 +0.16 20 4 6 +4
30DEC26 95.00 C 0.00 0.00 0.00 2.19 +0.12 20 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.74 +0.10 20 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.39 +0.08 20 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 1.09 +0.02 20 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.88 +0.06 20 0 0 0
TOTAL CALL 100 2,503 -6
26FEB26 46.00 P 0.00 0.00 0.00 0.01 0.00 404 0 0 0
26FEB26 47.00 P 0.00 0.00 0.00 0.01 0.00 390 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 0.01 0.00 376 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 0.01 0.00 363 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 0.01 0.00 350 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 0.01 0.00 318 0 6 0
26FEB26 55.00 P 0.00 0.00 0.00 0.01 0.00 288 0 8 0
26FEB26 57.50 P 0.00 0.00 0.00 0.01 0.00 259 0 27 0
26FEB26 60.00 P 0.00 0.00 0.00 0.01 0.00 231 0 37 0
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 205 0 99 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 179 0 136 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 153 0 64 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 128 0 33 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 104 0 9 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 80 0 34 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 56 0 69 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 -0.15 32 0 68 0
26FEB26 82.50 P 0.34 0.64 0.34 0.39 -0.73 30 31 23 +4
26FEB26 85.00 P 0.00 0.00 0.00 2.29 -0.86 40 0 1 0
26FEB26 87.50 P 0.00 0.00 0.00 4.83 -0.84 77 0 0 0
26FEB26 90.00 P 0.00 0.00 0.00 7.28 -0.96 95 0 0 0
26FEB26 92.50 P 0.00 0.00 0.00 9.80 -1.02 124 0 0 0
26FEB26 95.00 P 0.00 0.00 0.00 12.31 -1.00 150 0 0 0
26FEB26 97.50 P 0.00 0.00 0.00 14.79 -1.06 167 0 0 0
26FEB26 100.00 P 0.00 0.00 0.00 17.33 -0.95 200 0 0 0
26FEB26 102.50 P 0.00 0.00 0.00 19.82 -0.97 218 0 0 0
26FEB26 105.00 P 0.00 0.00 0.00 22.29 -1.04 228 0 0 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 10 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 64 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 63 0
30MAR26 70.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 54 0
30MAR26 72.50 P 0.00 0.00 0.00 0.09 -0.05 25 0 59 0
30MAR26 75.00 P 0.25 0.25 0.25 0.24 -0.11 24 10 27 +10
30MAR26 77.50 P 0.64 0.64 0.60 0.59 -0.22 24 8 37 -4
30MAR26 80.00 P 0.00 0.00 0.00 1.24 -0.34 25 0 17 0
30MAR26 82.50 P 2.04 2.35 2.04 2.32 -0.48 25 3 3 +3
30MAR26 85.00 P 3.55 4.00 3.55 3.78 -0.60 26 18 32 +17
30MAR26 87.50 P 0.00 0.00 0.00 5.61 -0.69 27 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 7.64 -0.86 27 0 0 0
30MAR26 92.50 P 0.00 0.00 0.00 10.09 -0.77 32 0 0 0
30MAR26 95.00 P 0.00 0.00 0.00 12.31 -1.00 30 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 14.83 -1.02 35 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 17.33 -1.02 39 0 0 0
30MAR26 102.50 P 0.00 0.00 0.00 19.86 -0.98 44 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 22.87 -0.70 61 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 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 45 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.09 -0.05 23 0 30 0
29APR26 70.00 P 0.00 0.00 0.00 0.23 -0.09 23 0 15 0
29APR26 72.50 P 0.00 0.00 0.00 0.51 -0.12 23 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.96 -0.21 23 0 37 0
29APR26 77.50 P 0.00 0.00 0.00 1.65 -0.33 23 0 42 0
29APR26 80.00 P 0.00 0.00 0.00 2.70 -0.41 23 0 42 0
29APR26 82.50 P 0.00 0.00 0.00 4.04 -0.54 23 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 5.72 -0.52 24 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 7.57 -0.78 23 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 9.63 -0.86 23 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 11.90 -0.38 23 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 14.25 -0.85 23 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 16.60 -1.00 20 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.00 -0.99 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 21.53 -0.86 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.94 -1.01 0 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 24 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.20 -0.05 23 0 15 0
28MAY26 70.00 P 0.00 0.00 0.00 0.41 -0.10 23 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.78 -0.15 23 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 1.29 -0.24 22 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 2.06 -0.33 22 0 97 0
28MAY26 80.00 P 0.00 0.00 0.00 3.10 -0.40 22 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 4.43 -0.50 22 0 15 0
28MAY26 85.00 P 0.00 0.00 0.00 6.03 -0.56 22 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 7.89 -0.77 22 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 9.93 -0.56 23 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 12.10 -0.90 23 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 14.37 -0.73 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 16.76 -0.94 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 19.09 -1.01 19 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.53 -1.04 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 24.19 -0.84 29 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.01 -0.01 22 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.07 -0.02 22 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.15 -0.03 22 0 75 0
29JUN26 67.50 P 0.00 0.00 0.00 0.31 -0.07 22 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 0.59 -0.10 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 1.02 -0.16 22 0 45 0
29JUN26 75.00 P 0.00 0.00 0.00 1.60 -0.27 22 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 2.42 -0.35 21 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 3.49 -0.41 21 0 8 0
29JUN26 82.50 P 0.00 0.00 0.00 4.76 -0.46 21 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 6.56 -0.48 23 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 8.22 -0.68 22 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 10.06 -0.93 21 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 12.10 -0.97 20 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 14.71 -0.69 24 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 16.77 -0.97 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 19.19 -0.91 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 21.62 -0.95 21 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.20 -0.83 26 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 -0.04 21 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.12 -0.06 21 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.23 -0.10 21 0 21 0
29SEP26 65.00 P 0.00 0.00 0.00 0.43 -0.14 21 0 10 0
29SEP26 67.50 P 0.00 0.00 0.00 0.71 -0.21 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 1.13 -0.27 21 0 10 0
29SEP26 72.50 P 0.00 0.00 0.00 1.69 -0.36 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 2.43 -0.44 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 3.37 -0.52 21 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 4.50 -0.59 21 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 5.85 -0.64 21 0 15 0
29SEP26 85.00 P 7.46 7.46 7.46 7.34 -0.76 21 15 15 +15
29SEP26 87.50 P 0.00 0.00 0.00 8.85 -1.02 21 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 11.02 -0.79 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.07 -0.81 23 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 15.25 -0.82 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 17.40 -0.95 24 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 19.19 -1.12 18 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.95 -0.67 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.33 -0.83 24 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 22 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 0.01 -0.01 20 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.08 -0.03 20 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.15 -0.04 20 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.27 -0.06 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.46 -0.10 20 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.75 -0.12 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 1.13 -0.16 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.65 -0.21 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.30 -0.27 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 3.11 -0.33 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 4.08 -0.40 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.25 -0.43 21 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.59 -0.48 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.09 -0.55 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 9.46 -0.90 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.57 -0.64 22 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 13.54 -0.68 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.63 -0.72 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.78 -0.79 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.14 -0.64 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.41 -0.62 25 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.33 -0.83 22 0 0 0
TOTAL PUT 85 2,152 +45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 522.50
26FEB26 400.00 C 0.00 0.00 0.00 124.24 +1.84 316 0 0 0
26FEB26 410.00 C 0.00 0.00 0.00 114.24 +1.84 292 0 0 0
26FEB26 420.00 C 0.00 0.00 0.00 104.24 +1.83 268 0 330 0
26FEB26 430.00 C 0.00 0.00 0.00 94.24 +1.83 245 0 200 0
26FEB26 440.00 C 0.00 0.00 0.00 84.25 +1.82 222 0 2 0
26FEB26 450.00 C 0.00 0.00 0.00 74.25 +2.00 199 0 250 0
26FEB26 460.00 C 0.00 0.00 0.00 64.26 +2.26 176 0 60 0
26FEB26 470.00 C 0.00 0.00 0.00 54.27 +2.49 153 0 0 0
26FEB26 480.00 C 45.50 45.50 45.50 44.20 +2.56 128 10 80 0
26FEB26 490.00 C 0.00 0.00 0.00 32.84 +1.19 70 0 60 0
26FEB26 500.00 C 23.75 26.00 23.75 23.72 +1.74 72 3 230 0
26FEB26 510.00 C 16.26 16.75 15.00 13.92 +0.88 51 354 330 +31
26FEB26 520.00 C 6.50 10.00 5.30 4.82 -0.86 31 1,481 2,170 +43
26FEB26 530.00 C 2.29 3.72 1.34 1.32 -0.67 36 6,294 3,672 +171
26FEB26 540.00 C 0.60 0.91 0.30 0.33 -0.17 41 1,826 6,751 +282
26FEB26 550.00 C 0.33 0.33 0.11 0.10 +0.01 47 1,516 7,674 -213
26FEB26 560.00 C 0.07 0.08 0.02 0.04 +0.02 54 217 5,682 -140
26FEB26 570.00 C 0.01 0.06 0.01 0.02 +0.01 61 324 7,899 +170
26FEB26 580.00 C 0.05 0.07 0.01 0.01 0.00 68 831 7,164 -726
26FEB26 590.00 C 0.01 0.02 0.01 0.01 0.00 78 27 4,973 -27
26FEB26 600.00 C 0.01 0.01 0.01 0.01 0.00 88 5 15,261 -5
26FEB26 610.00 C 0.01 0.04 0.01 0.01 0.00 97 115 9,968 -80
26FEB26 620.00 C 0.01 0.01 0.01 0.01 0.00 106 56 15,844 -56
26FEB26 630.00 C 0.01 0.01 0.01 0.01 0.00 116 65 29,665 -62
26FEB26 640.00 C 0.01 0.01 0.01 0.01 0.00 124 27 11,687 -19
26FEB26 650.00 C 0.01 0.01 0.01 0.01 0.00 133 5 7,319 -5
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 141 0 7,491 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 150 0 6,255 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 158 0 4,515 0
26FEB26 690.00 C 0.06 0.06 0.06 0.01 0.00 166 2 3,233 -2
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 174 0 10,448 0
26FEB26 710.00 C 0.01 0.01 0.01 0.01 0.00 181 2 9,884 -2
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 189 0 3,449 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 196 0 1,612 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 204 0 1,187 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 211 0 3,883 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 218 0 837 0
26FEB26 770.00 C 0.00 0.00 0.00 0.01 0.00 225 0 1,153 0
26FEB26 780.00 C 0.00 0.00 0.00 0.01 0.00 232 0 2,046 0
26FEB26 790.00 C 0.00 0.00 0.00 0.01 0.00 238 0 658 0
26FEB26 800.00 C 0.00 0.00 0.00 0.01 0.00 245 0 2,033 0
26FEB26 810.00 C 0.00 0.00 0.00 0.01 0.00 252 0 1,403 0
26FEB26 820.00 C 0.00 0.00 0.00 0.01 0.00 258 0 489 0
26FEB26 830.00 C 0.00 0.00 0.00 0.01 0.00 264 0 1,295 0
26FEB26 840.00 C 0.00 0.00 0.00 0.01 0.00 271 0 1 0
26FEB26 850.00 C 0.00 0.00 0.00 0.01 0.00 277 0 205 0
26FEB26 860.00 C 0.00 0.00 0.00 0.01 0.00 283 0 52 0
26FEB26 870.00 C 0.00 0.00 0.00 0.01 0.00 289 0 100 0
26FEB26 880.00 C 0.00 0.00 0.00 0.01 0.00 295 0 35 0
26FEB26 890.00 C 0.00 0.00 0.00 0.01 0.00 300 0 115 0
26FEB26 900.00 C 0.00 0.00 0.00 0.01 0.00 306 0 6 0
26FEB26 910.00 C 0.00 0.00 0.00 0.01 0.00 312 0 125 0
26FEB26 920.00 C 0.00 0.00 0.00 0.01 0.00 317 0 740 0
27FEB26 400.00 C 0.00 0.00 0.00 124.27 +1.84 224 0 0 0
27FEB26 410.00 C 0.00 0.00 0.00 114.28 +1.84 207 0 0 0
27FEB26 420.00 C 0.00 0.00 0.00 104.28 +1.83 190 0 0 0
27FEB26 430.00 C 0.00 0.00 0.00 94.28 +1.82 173 0 0 0
27FEB26 440.00 C 0.00 0.00 0.00 84.29 +1.81 157 0 0 0
27FEB26 450.00 C 0.00 0.00 0.00 74.30 +1.79 141 0 0 0
27FEB26 460.00 C 0.00 0.00 0.00 64.32 +1.99 125 0 0 0
27FEB26 470.00 C 0.00 0.00 0.00 54.35 +2.15 109 0 0 0
27FEB26 480.00 C 0.00 0.00 0.00 44.40 +2.25 93 0 0 0
27FEB26 490.00 C 0.00 0.00 0.00 34.71 +2.44 80 0 0 0
27FEB26 500.00 C 24.49 25.00 24.49 24.79 +2.08 63 14 27 +5
27FEB26 510.00 C 17.50 17.50 17.00 15.23 +1.44 47 67 28 -38
27FEB26 520.00 C 8.30 9.60 7.80 6.62 +0.37 33 102 530 +6
27FEB26 530.00 C 3.28 5.00 2.40 2.10 -0.73 31 1,361 2,200 +97
27FEB26 540.00 C 1.11 1.70 0.75 0.38 -0.81 30 318 1,282 -13
27FEB26 550.00 C 0.51 0.60 0.35 0.10 -0.39 33 221 886 +183
27FEB26 560.00 C 0.18 0.19 0.15 0.04 -0.16 38 36 1,098 +6
27FEB26 570.00 C 0.00 0.00 0.00 0.02 -0.06 43 0 657 0
27FEB26 580.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 1,274 0
27FEB26 590.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 109 0
27FEB26 600.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
27FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
27FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
27FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
27FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
27FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
27FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
06MAR26 400.00 C 0.00 0.00 0.00 126.73 +4.30 128 0 0 0
06MAR26 410.00 C 0.00 0.00 0.00 116.50 +4.06 117 0 0 0
06MAR26 420.00 C 0.00 0.00 0.00 106.27 +2.93 106 0 0 0
06MAR26 430.00 C 0.00 0.00 0.00 95.07 +2.61 87 0 0 0
06MAR26 440.00 C 0.00 0.00 0.00 85.95 +3.47 86 0 0 0
06MAR26 450.00 C 0.00 0.00 0.00 74.30 +1.79 64 0 0 0
06MAR26 460.00 C 0.00 0.00 0.00 65.80 +3.44 68 0 0 0
06MAR26 470.00 C 0.00 0.00 0.00 55.85 +3.51 60 0 0 0
06MAR26 480.00 C 43.09 43.09 43.09 46.05 +3.46 52 1 1 0
06MAR26 490.00 C 0.00 0.00 0.00 36.47 +3.15 45 0 0 0
06MAR26 500.00 C 0.00 0.00 0.00 26.67 +1.86 37 0 0 0
06MAR26 510.00 C 19.60 19.60 18.50 18.66 +1.29 34 40 49 +21
06MAR26 520.00 C 12.81 15.00 10.80 11.05 -0.23 29 96 516 +17
06MAR26 530.00 C 6.80 9.00 6.49 6.47 -0.18 29 978 1,245 -97
06MAR26 540.00 C 4.30 5.30 3.50 3.48 -0.02 29 1,299 2,843 +640
06MAR26 550.00 C 2.47 2.99 1.95 1.72 +0.11 29 883 2,096 +531
06MAR26 560.00 C 1.52 1.60 1.28 0.79 +0.16 29 469 558 +347
06MAR26 570.00 C 0.89 1.02 0.87 0.34 +0.14 30 60 356 +60
06MAR26 580.00 C 0.59 0.59 0.59 0.13 +0.07 30 13 373 0
06MAR26 590.00 C 0.40 0.40 0.40 0.05 +0.03 30 15 244 0
06MAR26 600.00 C 0.20 0.32 0.20 0.02 +0.01 31 21 681 0
06MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 32 0 129 0
06MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 35 0 67 0
06MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
06MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
06MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
06MAR26 660.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 209.40 +7.73 121 0 1,353 0
30MAR26 330.00 C 0.00 0.00 0.00 196.96 +6.68 101 0 101 0
30MAR26 340.00 C 0.00 0.00 0.00 185.79 +3.93 88 0 29 0
30MAR26 350.00 C 0.00 0.00 0.00 175.83 +1.93 83 0 31 0
30MAR26 360.00 C 0.00 0.00 0.00 165.87 -0.07 78 0 119 0
30MAR26 370.00 C 0.00 0.00 0.00 155.95 +0.21 74 0 39 0
30MAR26 380.00 C 0.00 0.00 0.00 143.39 -0.09 0 0 24 0
30MAR26 390.00 C 0.00 0.00 0.00 134.84 +3.37 57 0 7 0
30MAR26 400.00 C 0.00 0.00 0.00 127.45 +4.30 67 0 188 0
30MAR26 410.00 C 0.00 0.00 0.00 116.50 +1.66 58 0 66 0
30MAR26 420.00 C 0.00 0.00 0.00 106.27 +0.94 52 0 889 0
30MAR26 430.00 C 0.00 0.00 0.00 95.07 -0.41 41 0 502 0
30MAR26 440.00 C 0.00 0.00 0.00 85.95 +0.19 42 0 472 0
30MAR26 450.00 C 79.08 79.08 79.08 77.34 +1.12 42 30 172 +15
30MAR26 460.00 C 69.58 69.58 69.58 67.90 +0.99 40 30 190 +30
30MAR26 470.00 C 59.50 59.50 59.50 58.58 +2.05 37 1 279 0
30MAR26 480.00 C 0.00 0.00 0.00 48.64 -0.57 32 0 1,343 0
30MAR26 490.00 C 0.00 0.00 0.00 41.52 +1.41 33 21 1,144 +19
30MAR26 500.00 C 33.80 36.49 33.50 33.69 +0.41 31 42 4,638 +26
30MAR26 510.00 C 28.00 28.10 27.07 26.55 +0.33 30 9 7,820 -3
30MAR26 520.00 C 20.97 23.35 20.20 20.20 +0.28 29 294 6,463 +150
30MAR26 530.00 C 16.30 18.00 15.14 15.34 +0.06 28 941 4,399 +190
30MAR26 540.00 C 12.07 13.44 11.20 11.38 -0.10 28 718 4,212 -67
30MAR26 550.00 C 9.50 10.35 8.31 8.24 -0.20 28 328 10,560 -120
30MAR26 560.00 C 7.00 7.80 6.15 5.82 -0.26 28 533 16,632 +79
30MAR26 570.00 C 5.50 5.87 4.65 4.01 -0.28 28 1,029 9,225 +345
30MAR26 580.00 C 4.20 4.31 3.57 2.70 -0.26 28 257 19,091 -41
30MAR26 590.00 C 3.10 3.40 2.80 1.77 -0.23 28 203 5,375 +75
30MAR26 600.00 C 2.55 2.70 2.25 1.14 -0.19 28 615 22,051 +240
30MAR26 610.00 C 2.00 2.10 1.83 0.72 -0.14 28 253 11,073 +112
30MAR26 620.00 C 1.75 1.80 1.60 0.44 -0.11 28 173 17,334 +41
30MAR26 630.00 C 1.50 1.60 1.30 0.26 -0.08 28 40 13,215 +12
30MAR26 640.00 C 1.28 1.28 1.10 0.16 -0.05 28 1,215 13,447 +60
30MAR26 650.00 C 1.15 1.15 0.88 0.09 -0.04 28 134 23,092 -86
30MAR26 660.00 C 0.98 0.98 0.82 0.05 -0.03 28 20 10,365 0
30MAR26 670.00 C 0.81 0.81 0.71 0.03 -0.02 28 44 17,930 +30
30MAR26 680.00 C 0.69 0.73 0.63 0.02 -0.01 28 66 9,836 +27
30MAR26 690.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6,338 0
30MAR26 700.00 C 0.56 0.63 0.55 0.01 0.00 30 117 10,359 -1
30MAR26 710.00 C 0.00 0.00 0.00 0.01 0.00 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 0.44 0.44 0.44 0.01 0.00 34 10 3,607 0
30MAR26 740.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,628 0
30MAR26 750.00 C 0.30 0.30 0.30 0.01 0.00 36 10 3,925 0
30MAR26 760.00 C 0.28 0.28 0.27 0.01 0.00 37 60 2,263 +60
30MAR26 770.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,191 0
30MAR26 780.00 C 0.20 0.20 0.20 0.01 0.00 40 10 495 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 48 0 379 0
30MAR26 860.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,394 0
30MAR26 870.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,032 0
30MAR26 880.00 C 0.00 0.00 0.00 0.01 0.00 51 0 196 0
30MAR26 890.00 C 0.00 0.00 0.00 0.01 0.00 52 0 688 0
30MAR26 900.00 C 0.00 0.00 0.00 0.01 0.00 53 0 106 0
30MAR26 910.00 C 0.00 0.00 0.00 0.01 0.00 54 0 238 0
30MAR26 920.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,216 0
29APR26 400.00 C 0.00 0.00 0.00 128.83 +5.68 50 0 0 0
29APR26 410.00 C 118.53 118.53 118.53 116.50 +0.04 38 30 30 +30
29APR26 420.00 C 0.00 0.00 0.00 109.04 +2.36 43 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 99.34 +2.28 40 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 89.82 +4.06 38 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 80.54 +3.41 36 0 10 0
29APR26 460.00 C 73.16 73.28 73.16 71.54 +3.31 34 60 91 +60
29APR26 470.00 C 65.53 65.53 65.53 59.21 -1.94 26 30 140 +30
29APR26 480.00 C 56.23 56.25 53.31 54.61 +1.52 31 61 82 +60
29APR26 490.00 C 0.00 0.00 0.00 46.81 +1.30 30 0 86 0
29APR26 500.00 C 40.60 40.60 40.60 39.53 +1.05 29 3 192 0
29APR26 510.00 C 32.39 32.39 32.39 32.84 +0.80 28 10 240 +10
29APR26 520.00 C 28.23 28.23 26.50 26.78 +0.55 28 72 977 +61
29APR26 530.00 C 22.83 24.11 21.42 21.40 -0.46 27 682 1,604 +93
29APR26 540.00 C 18.23 19.28 17.40 17.18 -0.32 27 77 951 +74
29APR26 550.00 C 14.62 16.00 13.80 13.62 -0.69 27 63 1,214 +21
29APR26 560.00 C 11.31 12.32 11.28 10.65 -0.95 27 13 2,957 -4
29APR26 570.00 C 9.52 10.35 9.10 8.23 -1.29 26 78 4,105 +5
29APR26 580.00 C 7.55 8.18 6.97 6.28 -1.52 26 551 4,018 +404
29APR26 590.00 C 6.40 6.70 6.05 4.73 -1.65 26 326 851 +7
29APR26 600.00 C 5.22 5.35 4.85 3.52 -1.70 26 197 4,087 -42
29APR26 610.00 C 4.12 4.55 4.06 2.59 -1.83 26 42 2,652 +17
29APR26 620.00 C 3.64 3.68 3.60 1.88 -1.74 26 196 5,666 +130
29APR26 630.00 C 3.15 3.19 3.01 1.35 -1.69 26 22 2,949 +12
29APR26 640.00 C 0.00 0.00 0.00 0.96 -1.53 26 0 2,740 0
29APR26 650.00 C 0.00 0.00 0.00 0.68 -1.37 26 0 2,338 0
29APR26 660.00 C 2.20 2.20 2.20 0.47 -1.22 26 10 1,948 0
29APR26 670.00 C 2.00 2.00 1.88 0.31 -1.09 26 102 1,260 +101
29APR26 680.00 C 0.00 0.00 0.00 0.22 -0.94 26 0 2,160 0
29APR26 690.00 C 0.00 0.00 0.00 0.15 -0.81 26 0 4,356 0
29APR26 700.00 C 1.35 1.41 1.35 0.10 -0.70 26 10 8,039 +5
29APR26 710.00 C 0.00 0.00 0.00 0.07 -0.60 26 0 720 0
29APR26 720.00 C 0.00 0.00 0.00 0.04 -0.52 26 0 529 0
29APR26 730.00 C 0.00 0.00 0.00 0.03 -0.45 26 0 561 0
29APR26 740.00 C 0.00 0.00 0.00 0.02 -0.37 26 0 60 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 -0.32 26 0 1,149 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 -0.27 27 0 2,019 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 -0.23 28 0 30 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 -0.20 28 0 71 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 -0.17 29 0 139 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 -0.15 30 0 1,505 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 -0.13 31 0 88 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 -0.11 32 0 340 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 -0.09 33 0 100 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 -0.08 33 0 91 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 -0.07 34 0 184 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 -0.06 35 0 96 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 11 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 13 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 199 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 22 0
29APR26 920.00 C 0.17 0.18 0.17 0.01 0.00 39 2 798 +2
28MAY26 400.00 C 0.00 0.00 0.00 128.83 +5.30 42 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 119.37 +2.91 40 0 0 0
28MAY26 420.00 C 110.83 110.83 110.83 109.63 +1.48 38 30 40 +30
28MAY26 430.00 C 0.00 0.00 0.00 100.08 +3.02 36 0 5 0
28MAY26 440.00 C 0.00 0.00 0.00 90.78 +1.20 34 0 31 0
28MAY26 450.00 C 88.00 88.00 84.55 81.76 +4.63 32 44 123 +44
28MAY26 460.00 C 73.51 73.51 73.51 73.10 +3.41 31 30 32 +30
28MAY26 470.00 C 66.87 66.87 66.87 64.87 +3.72 30 30 45 +30
28MAY26 480.00 C 58.50 59.12 58.50 54.61 -1.65 27 35 166 +35
28MAY26 490.00 C 0.00 0.00 0.00 49.74 +0.82 29 0 4 0
28MAY26 500.00 C 0.00 0.00 0.00 43.03 +1.05 29 0 222 0
28MAY26 510.00 C 38.00 38.00 37.39 36.85 +1.06 28 63 995 +60
28MAY26 520.00 C 32.46 33.94 32.46 31.20 +1.15 28 61 1,348 +60
28MAY26 530.00 C 27.02 28.05 26.87 26.18 +0.77 27 220 540 +150
28MAY26 540.00 C 23.38 23.98 22.38 22.02 +0.49 27 117 1,150 -53
28MAY26 550.00 C 18.85 20.20 18.85 18.29 +0.18 27 106 620 +6
28MAY26 560.00 C 16.50 16.50 16.50 15.13 +0.09 27 60 566 +30
28MAY26 570.00 C 13.84 13.85 13.84 12.48 -0.13 27 11 1,124 +4
28MAY26 580.00 C 11.00 11.82 10.93 10.13 -0.28 27 72 1,512 +69
28MAY26 590.00 C 9.53 9.53 9.38 8.26 -0.36 27 105 1,650 +67
28MAY26 600.00 C 8.10 8.24 8.10 6.66 -0.45 27 12 27,177 +12
28MAY26 610.00 C 6.59 7.10 6.59 5.31 -0.52 27 24 2,362 +22
28MAY26 620.00 C 5.84 5.84 5.84 4.28 -0.51 28 20 3,013 0
28MAY26 630.00 C 0.00 0.00 0.00 3.35 -0.56 28 0 2,353 0
28MAY26 640.00 C 0.00 0.00 0.00 2.69 -0.51 28 0 3,030 0
28MAY26 650.00 C 3.95 3.95 3.95 2.09 -0.52 28 3 3,209 -3
28MAY26 660.00 C 3.64 3.80 3.64 1.66 -0.46 28 49 8,548 +3
28MAY26 670.00 C 0.00 0.00 0.00 1.28 -0.46 28 0 5,086 0
28MAY26 680.00 C 0.00 0.00 0.00 0.98 -0.42 28 0 2,759 0
28MAY26 690.00 C 0.00 0.00 0.00 0.75 -0.41 28 0 211 0
28MAY26 700.00 C 0.00 0.00 0.00 0.59 -0.33 28 682 17,810 -682
28MAY26 710.00 C 0.00 0.00 0.00 0.44 -0.32 28 0 2,968 0
28MAY26 720.00 C 2.15 2.15 2.15 0.35 -0.27 28 15 9,883 0
28MAY26 730.00 C 0.00 0.00 0.00 0.26 -0.24 28 0 11,092 0
28MAY26 740.00 C 0.00 0.00 0.00 0.20 -0.20 28 0 5,283 0
28MAY26 750.00 C 0.00 0.00 0.00 0.15 -0.18 28 0 2,231 0
28MAY26 760.00 C 0.00 0.00 0.00 0.12 -0.16 28 0 223 0
28MAY26 770.00 C 0.00 0.00 0.00 0.09 -0.15 28 0 142 0
28MAY26 780.00 C 0.00 0.00 0.00 0.07 -0.14 28 0 47 0
28MAY26 790.00 C 0.00 0.00 0.00 0.05 -0.13 28 0 101 0
28MAY26 800.00 C 0.00 0.00 0.00 0.04 -0.12 29 0 413 0
28MAY26 810.00 C 0.00 0.00 0.00 0.03 -0.11 28 0 147 0
28MAY26 820.00 C 0.00 0.00 0.00 0.02 -0.10 28 0 204 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 -0.09 28 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 -0.08 28 0 60 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 -0.07 29 0 1 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 -0.06 29 0 0 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 10 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 235 0
28MAY26 900.00 C 0.55 0.55 0.55 0.01 -0.02 32 10 596 0
29JUN26 380.00 C 0.00 0.00 0.00 149.03 +2.00 44 0 219 0
29JUN26 390.00 C 0.00 0.00 0.00 139.72 +3.36 42 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 130.02 +2.79 40 0 65 0
29JUN26 410.00 C 0.00 0.00 0.00 120.37 +2.84 38 0 46 0
29JUN26 420.00 C 0.00 0.00 0.00 110.88 +2.73 36 0 11 0
29JUN26 430.00 C 0.00 0.00 0.00 100.97 +3.13 33 0 41 0
29JUN26 440.00 C 0.00 0.00 0.00 92.70 +3.12 33 0 11 0
29JUN26 450.00 C 0.00 0.00 0.00 84.03 +2.65 32 0 66 0
29JUN26 460.00 C 0.00 0.00 0.00 75.18 +1.89 30 0 161 0
29JUN26 470.00 C 0.00 0.00 0.00 67.25 +3.22 29 0 74 0
29JUN26 480.00 C 0.00 0.00 0.00 58.14 +1.88 27 0 176 0
29JUN26 490.00 C 0.00 0.00 0.00 53.25 +1.70 29 0 106 0
29JUN26 500.00 C 0.00 0.00 0.00 46.60 +1.41 28 0 3,621 0
29JUN26 510.00 C 42.92 42.92 41.73 40.62 +1.12 28 4 632 +4
29JUN26 520.00 C 36.62 37.74 35.86 34.95 +0.67 27 452 7,081 +19
29JUN26 530.00 C 31.10 32.58 30.05 29.92 +0.46 27 509 1,901 +306
29JUN26 540.00 C 27.00 27.94 26.54 25.65 +0.22 27 185 1,205 +136
29JUN26 550.00 C 22.67 24.14 22.40 21.71 +0.07 27 203 5,640 +73
29JUN26 560.00 C 20.81 20.81 19.53 18.49 -0.02 27 64 2,603 +3
29JUN26 570.00 C 17.40 17.80 16.79 15.47 -0.16 27 1,184 6,525 -1,056
29JUN26 580.00 C 14.66 15.11 14.63 12.99 -0.20 26 137 4,898 +107
29JUN26 590.00 C 12.60 13.50 12.60 10.78 -0.27 26 306 3,460 +50
29JUN26 600.00 C 11.21 11.91 10.60 8.89 -0.33 26 27 26,480 +8
29JUN26 610.00 C 10.00 10.00 9.60 7.32 -0.34 26 5 5,990 +2
29JUN26 620.00 C 8.80 8.90 8.00 5.94 -0.38 26 809 12,240 +595
29JUN26 630.00 C 7.80 7.80 7.23 4.86 -0.36 26 268 5,779 +138
29JUN26 640.00 C 6.60 6.60 6.60 3.87 -0.39 26 1 4,985 -1
29JUN26 650.00 C 6.10 6.10 5.70 3.15 -0.34 26 12 3,200 +5
29JUN26 660.00 C 0.00 0.00 0.00 2.47 -0.36 26 0 15,372 0
29JUN26 670.00 C 0.00 0.00 0.00 2.00 -0.29 26 0 12,686 0
29JUN26 680.00 C 0.00 0.00 0.00 1.55 -0.30 26 0 25,895 0
29JUN26 690.00 C 0.00 0.00 0.00 1.24 -0.23 26 0 7,201 0
29JUN26 700.00 C 3.64 3.74 3.55 0.95 -0.25 26 4,997 27,200 -2
29JUN26 710.00 C 0.00 0.00 0.00 0.75 -0.18 26 0 1,654 0
29JUN26 720.00 C 0.00 0.00 0.00 0.57 -0.19 26 0 3,716 0
29JUN26 730.00 C 3.02 3.02 3.02 0.45 -0.14 26 34 8,231 +27
29JUN26 740.00 C 2.68 2.68 2.68 0.33 -0.14 25 92 4,897 0
29JUN26 750.00 C 2.52 2.92 2.52 0.25 -0.12 25 5,245 5,849 -2,257
29JUN26 760.00 C 0.00 0.00 0.00 0.19 -0.10 25 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.14 -0.10 25 0 854 0
29JUN26 780.00 C 0.00 0.00 0.00 0.11 -0.10 25 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.08 -0.10 25 0 172 0
29JUN26 800.00 C 1.91 1.91 1.88 0.06 -0.10 25 58 17,036 +42
29JUN26 810.00 C 0.00 0.00 0.00 0.04 -0.10 25 0 32 0
29JUN26 820.00 C 0.00 0.00 0.00 0.03 -0.09 25 0 54 0
29JUN26 830.00 C 0.00 0.00 0.00 0.02 -0.08 25 0 125 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 -0.08 24 0 154 0
29JUN26 850.00 C 1.40 1.40 1.40 0.01 -0.07 25 10 343 +10
29JUN26 860.00 C 0.00 0.00 0.00 0.01 -0.06 25 0 107 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 -0.05 26 0 32 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 -0.04 26 0 117 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 -0.03 27 0 30 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 72 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 61 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 28 0 933 0
29SEP26 400.00 C 0.00 0.00 0.00 132.48 +2.07 33 0 141 0
29SEP26 410.00 C 0.00 0.00 0.00 123.66 +2.04 32 0 5 0
29SEP26 420.00 C 0.00 0.00 0.00 114.98 +1.88 31 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 106.72 +1.87 30 0 5 0
29SEP26 440.00 C 0.00 0.00 0.00 98.68 +1.69 30 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 90.65 +1.30 29 0 12 0
29SEP26 460.00 C 0.00 0.00 0.00 83.70 +1.50 29 0 1 0
29SEP26 470.00 C 0.00 0.00 0.00 76.75 +4.57 29 0 53 0
29SEP26 480.00 C 0.00 0.00 0.00 70.14 +1.31 28 0 68 0
29SEP26 490.00 C 0.00 0.00 0.00 62.91 +0.29 27 0 8 0
29SEP26 500.00 C 60.10 60.10 60.10 57.17 +3.25 27 1 60 0
29SEP26 510.00 C 0.00 0.00 0.00 52.62 +1.12 28 0 402 0
29SEP26 520.00 C 48.50 48.50 48.50 47.42 +0.94 28 1 1,494 +1
29SEP26 530.00 C 0.00 0.00 0.00 42.80 +0.94 28 0 56 0
29SEP26 540.00 C 39.02 39.44 39.02 38.35 +0.67 27 60 1,211 0
29SEP26 550.00 C 35.45 35.45 35.45 34.66 +0.60 27 30 1,505 0
29SEP26 560.00 C 32.80 32.80 31.83 30.96 +0.52 27 31 2,645 -5
29SEP26 570.00 C 0.00 0.00 0.00 27.79 +0.29 27 0 1,271 0
29SEP26 580.00 C 25.70 25.70 25.70 24.82 +0.20 27 1 4,560 +1
29SEP26 590.00 C 23.50 23.50 23.00 22.03 +0.03 27 2 547 0
29SEP26 600.00 C 21.10 21.60 21.10 19.73 -0.05 27 12 8,303 0
29SEP26 610.00 C 0.00 0.00 0.00 17.43 -0.12 27 0 4,415 0
29SEP26 620.00 C 17.10 17.10 17.10 15.52 -0.22 28 1 3,886 0
29SEP26 630.00 C 0.00 0.00 0.00 13.78 -0.29 28 0 2,239 0
29SEP26 640.00 C 13.56 13.56 13.56 12.05 -0.36 28 45 3,067 0
29SEP26 650.00 C 12.28 12.76 12.28 10.77 -0.39 28 90 15,055 +90
29SEP26 660.00 C 11.22 11.50 11.22 9.50 -0.45 28 7 1,317 +5
29SEP26 670.00 C 0.00 0.00 0.00 8.27 -0.48 28 0 1,809 0
29SEP26 680.00 C 0.00 0.00 0.00 7.38 -0.47 28 0 711 0
29SEP26 690.00 C 0.00 0.00 0.00 6.49 -0.53 28 0 199 0
29SEP26 700.00 C 0.00 0.00 0.00 5.61 -0.57 28 0 1,676 0
29SEP26 710.00 C 0.00 0.00 0.00 5.01 -0.49 28 0 303 0
29SEP26 720.00 C 0.00 0.00 0.00 4.41 -0.52 28 0 1,165 0
29SEP26 730.00 C 0.00 0.00 0.00 3.80 -0.57 28 0 419 0
29SEP26 740.00 C 0.00 0.00 0.00 3.37 -0.34 28 0 513 0
29SEP26 750.00 C 0.00 0.00 0.00 2.97 -0.48 28 0 744 0
29SEP26 760.00 C 0.00 0.00 0.00 2.58 -0.50 28 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 2.24 -0.40 28 0 1,010 0
29SEP26 780.00 C 0.00 0.00 0.00 1.93 -0.46 28 0 1,217 0
29SEP26 790.00 C 0.00 0.00 0.00 1.69 -0.41 28 0 96 0
29SEP26 800.00 C 0.00 0.00 0.00 1.45 -0.43 28 0 370 0
29SEP26 810.00 C 0.00 0.00 0.00 1.28 -0.38 28 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 1.13 -0.32 28 0 95 0
29SEP26 830.00 C 0.00 0.00 0.00 0.98 -0.34 28 0 7 0
29SEP26 840.00 C 0.00 0.00 0.00 0.84 -0.35 28 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.75 -0.31 28 0 312 0
29SEP26 860.00 C 0.00 0.00 0.00 0.66 -0.26 28 0 65 0
29SEP26 870.00 C 0.00 0.00 0.00 0.57 -0.26 28 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.49 -0.26 28 0 59 0
29SEP26 890.00 C 0.00 0.00 0.00 0.43 -0.25 28 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.38 -0.22 28 0 47 0
29SEP26 910.00 C 0.00 0.00 0.00 0.34 -0.19 29 0 177 0
29SEP26 920.00 C 0.00 0.00 0.00 0.29 -0.19 29 0 803 0
29SEP26 930.00 C 0.00 0.00 0.00 0.25 -0.18 29 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.22 -0.17 29 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.20 -0.15 29 0 47 0
29SEP26 960.00 C 0.00 0.00 0.00 0.17 -0.14 29 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.14 -0.14 29 0 0 0
29SEP26 980.00 C 0.00 0.00 0.00 0.13 -0.12 29 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.12 -0.11 29 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.10 -0.11 29 0 369 0
30DEC26 400.00 C 143.00 145.00 140.14 138.68 +0.17 31 62 738 +50
30DEC26 410.00 C 0.00 0.00 0.00 130.53 +2.22 31 0 3 0
30DEC26 420.00 C 0.00 0.00 0.00 122.38 +0.13 30 0 162 0
30DEC26 430.00 C 0.00 0.00 0.00 114.74 +0.22 30 0 8 0
30DEC26 440.00 C 110.00 110.00 109.99 107.19 +6.55 30 32 52 +28
30DEC26 450.00 C 103.78 108.55 103.78 100.05 +0.30 29 3 387 0
30DEC26 460.00 C 0.00 0.00 0.00 93.17 +0.53 29 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 86.50 +0.53 29 0 11 0
30DEC26 480.00 C 82.74 82.74 82.74 80.36 +0.80 29 2 634 -2
30DEC26 490.00 C 79.00 79.00 75.00 74.23 +1.03 28 33 293 +32
30DEC26 500.00 C 70.00 70.00 68.90 68.74 +1.21 28 58 676 +48
30DEC26 510.00 C 0.00 0.00 0.00 63.39 +1.54 28 0 43 0
30DEC26 520.00 C 59.50 59.50 59.50 58.25 +1.69 28 5 231 0
30DEC26 530.00 C 0.00 0.00 0.00 53.69 +2.04 28 0 84 0
30DEC26 540.00 C 51.14 51.73 49.91 49.13 +1.45 28 132 182 +106
30DEC26 550.00 C 45.00 47.47 45.00 44.87 +0.51 28 174 4,137 +39
30DEC26 560.00 C 42.00 42.50 42.00 40.93 -0.25 27 6 1,730 +1
30DEC26 570.00 C 0.00 0.00 0.00 36.99 -0.97 27 0 3,870 0
30DEC26 580.00 C 35.90 35.90 35.90 33.66 -1.44 27 1 4,249 -1
30DEC26 590.00 C 32.77 32.77 32.77 30.44 -1.19 27 1 2,871 +1
30DEC26 600.00 C 29.89 29.89 29.00 27.23 -2.27 27 7 5,415 +5
30DEC26 610.00 C 27.50 27.50 27.00 24.69 -2.10 27 1,014 2,281 +728
30DEC26 620.00 C 25.50 26.00 24.41 22.14 -2.94 26 1,140 2,756 +691
30DEC26 630.00 C 22.91 22.91 22.91 19.67 -3.71 26 1 1,583 0
30DEC26 640.00 C 21.41 21.41 20.60 17.71 -3.98 26 116 2,271 +100
30DEC26 650.00 C 19.80 19.80 19.25 15.74 -4.58 26 101 812 +73
30DEC26 660.00 C 18.10 18.10 18.10 13.87 -5.23 26 100 1,304 +100
30DEC26 670.00 C 16.48 16.48 16.48 12.40 -5.50 26 100 503 +100
30DEC26 680.00 C 15.14 15.14 15.14 10.94 -5.77 26 100 357 +95
30DEC26 690.00 C 14.54 14.54 14.54 9.54 -6.06 26 60 278 +25
30DEC26 700.00 C 0.00 0.00 0.00 8.48 -6.30 25 4,900 6,052 +4,900
30DEC26 710.00 C 0.00 0.00 0.00 7.42 -6.55 25 0 138 0
30DEC26 720.00 C 10.40 10.40 10.40 6.40 -6.76 25 3 1,036 0
30DEC26 730.00 C 0.00 0.00 0.00 5.66 -6.70 25 0 86 0
30DEC26 740.00 C 0.00 0.00 0.00 4.91 -6.65 25 0 4,280 0
30DEC26 750.00 C 10.60 10.60 8.90 4.18 -6.85 25 4,910 5,749 +4,874
30DEC26 760.00 C 0.00 0.00 0.00 3.67 -6.84 25 0 1,137 0
30DEC26 770.00 C 0.00 0.00 0.00 3.17 -6.82 25 0 135 0
30DEC26 780.00 C 0.00 0.00 0.00 2.66 -6.82 24 0 331 0
30DEC26 790.00 C 0.00 0.00 0.00 2.32 -6.66 24 0 64 0
30DEC26 800.00 C 0.00 0.00 0.00 1.99 -6.49 24 0 221 0
30DEC26 810.00 C 0.00 0.00 0.00 1.65 -6.43 24 0 38 0
30DEC26 820.00 C 5.60 5.77 5.60 1.42 -6.35 24 96 168 +96
30DEC26 830.00 C 0.00 0.00 0.00 1.21 -6.49 24 0 157 0
30DEC26 840.00 C 0.00 0.00 0.00 0.97 -6.41 24 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 0.82 -6.25 24 0 138 0
30DEC26 860.00 C 0.00 0.00 0.00 0.70 -6.06 23 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.57 -5.89 23 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 0.49 -5.67 23 0 8 0
30DEC26 890.00 C 0.00 0.00 0.00 0.43 -5.49 23 0 69 0
30DEC26 900.00 C 0.00 0.00 0.00 0.38 -5.36 23 0 177 0
30DEC26 910.00 C 0.00 0.00 0.00 0.34 -5.23 24 0 1 0
30DEC26 920.00 C 0.00 0.00 0.00 0.29 -5.11 24 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.25 -4.98 24 0 103 0
30DEC26 940.00 C 0.00 0.00 0.00 0.22 -4.84 24 0 4 0
30DEC26 950.00 C 0.00 0.00 0.00 0.20 -4.70 24 0 6 0
30DEC26 960.00 C 0.00 0.00 0.00 0.17 -4.57 24 0 1 0
30DEC26 970.00 C 0.00 0.00 0.00 0.14 -4.44 24 0 19 0
30DEC26 980.00 C 0.00 0.00 0.00 0.13 -4.29 24 0 7 0
30DEC26 990.00 C 0.00 0.00 0.00 0.12 -4.15 24 0 25 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.10 -4.05 24 0 876 0
TOTAL CALL 58,833 1,067,136 +13,698
26FEB26 400.00 P 0.00 0.00 0.00 0.15 +0.14 215 0 0 0
26FEB26 410.00 P 0.00 0.00 0.00 0.17 +0.16 200 0 0 0
26FEB26 420.00 P 0.00 0.00 0.00 0.18 +0.16 184 0 14 0
26FEB26 430.00 P 0.00 0.00 0.00 0.19 +0.16 168 0 1,660 0
26FEB26 440.00 P 0.00 0.00 0.00 0.22 +0.18 153 0 403 0
26FEB26 450.00 P 0.01 0.01 0.01 0.24 +0.17 137 8 1,958 +3
26FEB26 460.00 P 0.07 0.07 0.01 0.26 +0.15 122 593 1,729 +151
26FEB26 470.00 P 0.01 0.01 0.01 0.31 +0.12 106 83 902 +32
26FEB26 480.00 P 0.12 0.12 0.06 0.36 +0.02 91 270 4,328 -150
26FEB26 490.00 P 0.20 0.20 0.08 0.44 -0.19 75 149 3,148 -149
26FEB26 500.00 P 0.53 0.53 0.12 0.59 -0.64 60 583 4,615 -385
26FEB26 510.00 P 0.81 1.09 0.40 0.94 -1.56 44 1,151 7,183 -320
26FEB26 520.00 P 3.23 4.15 1.40 2.08 -3.18 29 3,066 5,344 -413
26FEB26 530.00 P 6.92 8.80 5.08 8.75 -2.76 35 1,470 6,893 -576
26FEB26 540.00 P 16.00 18.00 12.10 17.81 -2.61 41 2,671 11,014 -348
26FEB26 550.00 P 26.00 28.19 23.00 27.57 -2.48 47 444 6,911 -162
26FEB26 560.00 P 38.40 40.40 32.00 37.52 -2.48 54 332 7,328 -194
26FEB26 570.00 P 50.00 50.00 41.48 47.50 -2.50 0 481 9,545 -423
26FEB26 580.00 P 55.00 57.00 52.00 57.50 -2.50 0 309 3,105 -8,920
26FEB26 590.00 P 66.00 67.50 62.00 67.50 -2.50 0 167 3,483 -8,145
26FEB26 600.00 P 77.00 77.00 72.50 77.50 -2.50 0 185 2,743 -16,842
26FEB26 610.00 P 85.00 85.50 84.28 87.50 -2.50 0 20 311 -5,351
26FEB26 620.00 P 94.00 96.00 92.00 97.50 -2.50 0 17 764 -1,716
26FEB26 630.00 P 106.70 106.70 106.00 107.50 -2.50 0 15 1,632 -89
26FEB26 640.00 P 0.00 0.00 0.00 117.50 -2.50 0 0 30 0
26FEB26 650.00 P 122.30 125.00 122.30 127.50 -2.50 0 36 777 -1,500
26FEB26 660.00 P 0.00 0.00 0.00 137.50 -2.50 0 0 143 0
26FEB26 670.00 P 0.00 0.00 0.00 147.50 -2.50 0 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 157.50 -2.50 0 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 167.50 -2.50 0 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 177.50 -2.50 0 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 187.50 -2.50 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 197.50 -2.50 0 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 207.50 -2.50 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 217.50 -2.50 0 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 227.50 -2.50 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 237.50 -2.50 0 0 0 0
26FEB26 770.00 P 0.00 0.00 0.00 247.50 -2.50 0 0 0 0
26FEB26 780.00 P 0.00 0.00 0.00 257.50 -2.50 0 0 0 0
26FEB26 790.00 P 0.00 0.00 0.00 267.50 -2.50 0 0 0 0
26FEB26 800.00 P 0.00 0.00 0.00 277.50 -2.50 0 0 0 0
26FEB26 810.00 P 0.00 0.00 0.00 287.50 -2.50 0 0 0 0
26FEB26 820.00 P 0.00 0.00 0.00 297.50 -2.50 0 0 0 0
26FEB26 830.00 P 0.00 0.00 0.00 307.50 -2.50 0 0 0 0
26FEB26 840.00 P 0.00 0.00 0.00 317.50 -2.50 0 0 0 0
26FEB26 850.00 P 0.00 0.00 0.00 327.50 -2.50 0 0 0 0
26FEB26 860.00 P 0.00 0.00 0.00 337.50 -2.50 0 0 0 0
26FEB26 870.00 P 0.00 0.00 0.00 347.50 -2.50 0 0 0 0
26FEB26 880.00 P 0.00 0.00 0.00 357.50 -2.50 0 0 0 0
26FEB26 890.00 P 0.00 0.00 0.00 367.50 -2.50 0 0 0 0
26FEB26 900.00 P 0.00 0.00 0.00 377.50 -2.50 0 0 0 0
26FEB26 910.00 P 0.00 0.00 0.00 387.50 -2.50 0 0 0 0
26FEB26 920.00 P 0.00 0.00 0.00 397.50 -2.50 0 0 0 0
27FEB26 400.00 P 0.00 0.00 0.00 0.32 +0.23 168 0 0 0
27FEB26 410.00 P 0.00 0.00 0.00 0.36 +0.25 157 0 0 0
27FEB26 420.00 P 0.00 0.00 0.00 0.39 +0.25 145 0 0 0
27FEB26 430.00 P 0.00 0.00 0.00 0.44 +0.27 134 0 0 0
27FEB26 440.00 P 0.00 0.00 0.00 0.50 +0.27 123 0 0 0
27FEB26 450.00 P 0.00 0.00 0.00 0.55 +0.26 111 0 5 0
27FEB26 460.00 P 0.00 0.00 0.00 0.62 +0.23 99 0 510 0
27FEB26 470.00 P 0.00 0.00 0.00 0.71 +0.14 88 0 397 0
27FEB26 480.00 P 0.00 0.00 0.00 0.87 +0.08 77 0 604 0
27FEB26 490.00 P 0.30 0.30 0.20 1.09 -0.09 66 20 1,281 +10
27FEB26 500.00 P 0.80 0.85 0.41 1.45 -0.43 54 93 405 +88
27FEB26 510.00 P 1.96 1.96 0.82 2.15 -1.03 43 97 882 +20
27FEB26 520.00 P 4.17 4.17 2.40 3.72 -2.04 31 449 2,407 -58
27FEB26 530.00 P 8.82 9.30 7.00 9.18 -3.07 29 29 706 +1
27FEB26 540.00 P 0.00 0.00 0.00 17.81 -3.26 30 0 695 0
27FEB26 550.00 P 25.77 25.77 25.77 27.57 -2.82 34 12 104 -2
27FEB26 560.00 P 0.00 0.00 0.00 37.52 -2.61 40 0 0 -13
27FEB26 570.00 P 0.00 0.00 0.00 47.50 -2.53 0 15 0 -47
27FEB26 580.00 P 55.81 55.81 55.81 57.50 -2.50 0 10 0 -23
27FEB26 590.00 P 0.00 0.00 0.00 67.50 -2.50 0 0 0 0
27FEB26 600.00 P 0.00 0.00 0.00 77.50 -2.50 0 0 0 0
27FEB26 610.00 P 0.00 0.00 0.00 87.50 -2.50 0 0 0 0
27FEB26 620.00 P 0.00 0.00 0.00 97.50 -2.50 0 0 0 0
27FEB26 630.00 P 0.00 0.00 0.00 107.50 -2.50 0 0 0 0
27FEB26 640.00 P 0.00 0.00 0.00 117.50 -2.50 0 0 0 0
27FEB26 650.00 P 0.00 0.00 0.00 127.50 -2.50 0 0 0 0
27FEB26 660.00 P 0.00 0.00 0.00 137.50 -2.50 0 0 0 0
06MAR26 400.00 P 0.00 0.00 0.00 0.32 +0.23 79 0 0 0
06MAR26 410.00 P 0.00 0.00 0.00 0.36 +0.25 74 0 0 0
06MAR26 420.00 P 0.00 0.00 0.00 0.39 +0.25 68 0 0 0
06MAR26 430.00 P 0.00 0.00 0.00 0.50 +0.33 64 0 150 0
06MAR26 440.00 P 0.00 0.00 0.00 0.62 +0.39 60 0 0 0
06MAR26 450.00 P 0.15 0.15 0.15 0.79 +0.50 56 1 77 +1
06MAR26 460.00 P 0.00 0.00 0.00 1.06 +0.67 52 0 91 0
06MAR26 470.00 P 0.00 0.00 0.00 1.38 +0.81 48 0 32 0
06MAR26 480.00 P 0.85 0.85 0.71 1.80 +0.81 44 61 276 +50
06MAR26 490.00 P 1.13 1.13 1.13 2.55 +0.53 40 11 253 +11
06MAR26 500.00 P 2.40 2.57 1.80 3.51 -0.10 35 303 2,386 +251
06MAR26 510.00 P 4.40 4.47 3.55 5.13 -1.16 31 383 3,359 +13
06MAR26 520.00 P 8.30 8.30 6.00 7.67 -2.56 27 891 2,688 +357
06MAR26 530.00 P 12.80 12.87 10.92 13.06 -2.54 27 211 339 +172
06MAR26 540.00 P 18.00 20.00 17.00 19.95 -2.41 26 112 234 +108
06MAR26 550.00 P 0.00 0.00 0.00 28.02 -3.22 23 2 26 +2
06MAR26 560.00 P 36.88 37.00 36.88 37.53 -2.82 22 15 35 +15
06MAR26 570.00 P 44.40 44.40 44.40 47.63 -2.40 29 16 16 +16
06MAR26 580.00 P 54.50 54.50 51.71 57.51 -2.49 30 53 53 +53
06MAR26 590.00 P 0.00 0.00 0.00 67.50 -2.50 0 0 32 0
06MAR26 600.00 P 0.00 0.00 0.00 77.50 -2.93 0 0 31 -15
06MAR26 610.00 P 0.00 0.00 0.00 87.50 -2.50 0 0 0 0
06MAR26 620.00 P 0.00 0.00 0.00 97.50 -2.50 0 0 0 0
06MAR26 630.00 P 0.00 0.00 0.00 107.50 -2.50 0 0 0 0
06MAR26 640.00 P 0.00 0.00 0.00 117.50 -2.50 0 0 0 0
06MAR26 650.00 P 0.00 0.00 0.00 127.50 -2.50 0 0 0 0
06MAR26 660.00 P 0.00 0.00 0.00 137.50 -4.29 0 0 0 0
30MAR26 320.00 P 0.00 0.00 0.00 0.01 -0.03 51 0 4,859 0
30MAR26 330.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 1,115 0
30MAR26 340.00 P 0.00 0.00 0.00 0.01 -0.07 45 0 332 0
30MAR26 350.00 P 0.00 0.00 0.00 0.02 -0.09 44 0 837 0
30MAR26 360.00 P 0.00 0.00 0.00 0.03 -0.13 43 0 1,618 0
30MAR26 370.00 P 0.00 0.00 0.00 0.06 -0.17 43 0 1,555 0
30MAR26 380.00 P 0.28 0.28 0.28 0.09 -0.23 41 30 1,948 +30
30MAR26 390.00 P 0.30 0.30 0.30 0.13 -0.31 40 30 926 +30
30MAR26 400.00 P 0.00 0.00 0.00 0.32 -0.31 41 0 2,801 0
30MAR26 410.00 P 0.00 0.00 0.00 0.36 -0.44 39 0 1,333 0
30MAR26 420.00 P 0.64 0.67 0.63 0.52 -0.60 37 44 2,480 0
30MAR26 430.00 P 1.03 1.03 1.00 0.78 -0.74 36 44 5,142 +3
30MAR26 440.00 P 0.00 0.00 0.00 1.14 -0.89 35 0 2,586 0
30MAR26 450.00 P 1.85 1.85 1.50 1.61 -1.12 34 226 3,256 +21
30MAR26 460.00 P 2.35 2.35 2.00 2.31 -1.35 33 21 3,686 +19
30MAR26 470.00 P 3.46 3.46 2.70 3.30 -1.54 32 83 3,915 +9
30MAR26 480.00 P 4.60 4.66 3.76 4.64 -1.70 31 385 7,933 +27
30MAR26 490.00 P 6.36 6.50 5.25 6.42 -1.83 30 328 10,155 -148
30MAR26 500.00 P 8.90 8.90 7.25 8.73 -1.93 29 1,115 21,175 +271
30MAR26 510.00 P 11.30 11.75 9.80 11.70 -2.02 28 671 11,523 +426
30MAR26 520.00 P 16.00 16.86 13.48 15.41 -2.07 27 1,808 11,901 +858
30MAR26 530.00 P 22.00 22.00 18.00 20.52 -2.32 27 2,434 9,500 +1,213
30MAR26 540.00 P 28.00 28.00 24.50 26.81 -2.18 27 358 13,849 +312
30MAR26 550.00 P 32.00 34.00 31.50 33.40 -2.46 26 154 13,343 -15
30MAR26 560.00 P 42.00 42.00 38.00 40.74 -2.64 25 237 15,802 +176
30MAR26 570.00 P 49.44 49.44 47.90 49.60 -1.85 26 24 8,536 +3
30MAR26 580.00 P 59.00 59.50 55.32 59.13 -0.87 28 358 12,345 -212
30MAR26 590.00 P 65.50 68.50 65.50 68.34 -1.66 28 554 9,452 0
30MAR26 600.00 P 77.20 77.20 74.00 77.85 -2.62 28 51 17,197 0
30MAR26 610.00 P 87.00 87.00 87.00 88.15 -2.01 32 2 12,738 -2
30MAR26 620.00 P 94.50 94.50 94.50 97.50 -2.52 0 35 7,581 +35
30MAR26 630.00 P 106.20 106.20 105.30 107.50 -2.50 0 33 4,658 +6
30MAR26 640.00 P 0.00 0.00 0.00 117.50 -2.50 0 0 1,824 0
30MAR26 650.00 P 0.00 0.00 0.00 128.00 -2.00 41 2 14,475 -2
30MAR26 660.00 P 0.00 0.00 0.00 138.00 -3.79 44 0 10,130 0
30MAR26 670.00 P 0.00 0.00 0.00 147.50 -2.50 0 0 4,700 0
30MAR26 680.00 P 0.00 0.00 0.00 157.50 -2.50 0 0 261 -1,000
30MAR26 690.00 P 0.00 0.00 0.00 167.50 -2.50 0 0 39 -1,614
30MAR26 700.00 P 0.00 0.00 0.00 177.50 -2.50 0 0 0 -900
30MAR26 710.00 P 0.00 0.00 0.00 187.50 -2.50 0 0 0 0
30MAR26 720.00 P 0.00 0.00 0.00 197.50 -2.50 0 0 0 -350
30MAR26 730.00 P 0.00 0.00 0.00 207.50 -2.50 0 0 0 0
30MAR26 740.00 P 0.00 0.00 0.00 217.50 -2.50 0 0 0 0
30MAR26 750.00 P 0.00 0.00 0.00 227.50 -2.50 0 0 0 0
30MAR26 760.00 P 0.00 0.00 0.00 237.50 -2.50 0 0 0 0
30MAR26 770.00 P 0.00 0.00 0.00 247.50 -2.50 0 0 0 0
30MAR26 780.00 P 0.00 0.00 0.00 257.50 -2.72 0 0 0 0
30MAR26 790.00 P 0.00 0.00 0.00 267.50 -3.99 0 0 0 0
30MAR26 800.00 P 0.00 0.00 0.00 277.50 -2.50 0 0 0 0
30MAR26 810.00 P 0.00 0.00 0.00 287.50 -2.50 0 0 0 0
30MAR26 820.00 P 0.00 0.00 0.00 297.50 -2.50 0 0 0 0
30MAR26 830.00 P 0.00 0.00 0.00 308.03 -3.94 78 0 0 0
30MAR26 840.00 P 0.00 0.00 0.00 317.96 -2.91 79 0 0 0
30MAR26 850.00 P 0.00 0.00 0.00 328.03 -1.97 81 0 0 0
30MAR26 860.00 P 0.00 0.00 0.00 337.50 -2.50 0 0 0 0
30MAR26 870.00 P 0.00 0.00 0.00 347.50 -3.38 0 0 0 0
30MAR26 880.00 P 0.00 0.00 0.00 357.50 -4.77 0 0 0 0
30MAR26 890.00 P 0.00 0.00 0.00 367.50 -2.50 0 0 0 0
30MAR26 900.00 P 0.00 0.00 0.00 377.50 -4.43 0 0 0 0
30MAR26 910.00 P 0.00 0.00 0.00 387.50 -3.27 0 0 0 0
30MAR26 920.00 P 0.00 0.00 0.00 397.50 -2.50 0 0 0 0
29APR26 400.00 P 0.96 0.96 0.96 0.65 -0.08 33 10 95 +10
29APR26 410.00 P 0.00 0.00 0.00 0.94 -0.14 33 0 65 0
29APR26 420.00 P 1.60 1.65 1.60 1.33 -0.20 32 12 13 +12
29APR26 430.00 P 0.00 0.00 0.00 1.91 -0.23 32 0 127 0
29APR26 440.00 P 0.00 0.00 0.00 2.51 -0.50 31 0 179 0
29APR26 450.00 P 0.00 0.00 0.00 3.41 -0.50 30 0 204 0
29APR26 460.00 P 4.20 4.25 3.93 4.56 -0.64 30 50 324 +30
29APR26 470.00 P 5.56 5.80 5.19 6.11 -0.71 29 142 1,888 -26
29APR26 480.00 P 7.25 7.50 6.79 8.02 -0.93 28 51 2,023 +6
29APR26 490.00 P 9.52 9.80 8.98 10.34 -1.19 28 107 2,754 +33
29APR26 500.00 P 12.00 12.39 11.43 13.12 -1.46 27 92 5,459 +16
29APR26 510.00 P 16.36 16.36 15.00 16.48 -1.69 27 52 1,273 -41
29APR26 520.00 P 19.33 20.49 18.63 20.52 -1.81 26 813 4,272 +557
29APR26 530.00 P 26.00 26.00 23.68 25.18 -2.81 25 135 4,657 +50
29APR26 540.00 P 32.00 32.00 29.72 30.94 -3.29 25 228 5,797 +54
29APR26 550.00 P 38.00 39.00 36.18 37.31 -3.66 25 43 8,472 -1
29APR26 560.00 P 42.00 45.00 42.00 44.24 -3.88 24 21 2,814 0
29APR26 570.00 P 52.50 52.50 51.30 51.71 -4.16 24 52 1,715 +1
29APR26 580.00 P 60.89 61.00 60.89 59.70 -6.18 23 11 2,508 +3
29APR26 590.00 P 70.00 70.00 69.89 70.17 -2.04 26 3 2,492 0
29APR26 600.00 P 79.00 79.00 79.00 79.28 -2.40 27 2 7,470 0
29APR26 610.00 P 0.00 0.00 0.00 88.37 -4.06 26 0 1,921 0
29APR26 620.00 P 0.00 0.00 0.00 97.91 -3.86 26 0 1,979 0
29APR26 630.00 P 0.00 0.00 0.00 107.63 -3.57 26 0 956 0
29APR26 640.00 P 0.00 0.00 0.00 117.50 -3.31 0 0 703 0
29APR26 650.00 P 121.54 121.54 121.54 128.00 -2.49 32 7 223 +7
29APR26 660.00 P 0.00 0.00 0.00 138.00 -3.79 34 0 2 0
29APR26 670.00 P 0.00 0.00 0.00 147.50 -2.63 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 158.02 -2.03 38 0 1 0
29APR26 690.00 P 0.00 0.00 0.00 167.50 -2.50 0 0 1 0
29APR26 700.00 P 0.00 0.00 0.00 177.50 -3.06 0 0 0 0
29APR26 710.00 P 0.00 0.00 0.00 187.50 -2.50 0 0 0 -5
29APR26 720.00 P 0.00 0.00 0.00 197.50 -2.50 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 207.50 -2.80 0 0 0 -30
29APR26 740.00 P 0.00 0.00 0.00 217.50 -2.50 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 227.50 -2.50 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 237.50 -5.05 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 247.50 -2.50 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 257.50 -2.72 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 267.50 -3.99 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 277.50 -2.50 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 287.50 -2.50 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 297.50 -2.50 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 308.03 -3.94 60 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 317.96 -2.91 60 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 328.03 -1.97 62 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 337.50 -2.50 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 347.50 -3.38 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 357.50 -4.77 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 367.50 -2.50 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 377.97 -3.96 68 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 387.50 -3.27 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 397.50 -2.50 0 0 0 0
28MAY26 400.00 P 1.92 1.92 1.92 0.95 -0.94 29 10 15 +10
28MAY26 410.00 P 0.00 0.00 0.00 1.44 -1.06 29 0 42 0
28MAY26 420.00 P 0.00 0.00 0.00 2.11 -1.08 29 0 97 0
28MAY26 430.00 P 0.00 0.00 0.00 3.02 -1.16 29 0 197 0
28MAY26 440.00 P 4.51 4.51 4.29 4.19 -1.17 28 90 3,551 0
28MAY26 450.00 P 5.55 5.55 5.41 5.60 -1.33 28 114 5,458 -82
28MAY26 460.00 P 7.17 7.17 7.03 7.08 -1.67 28 82 480 +52
28MAY26 470.00 P 8.93 8.93 8.93 9.25 -1.61 27 45 940 0
28MAY26 480.00 P 11.60 11.60 11.55 11.84 -1.69 27 46 933 +1
28MAY26 490.00 P 14.90 14.90 13.65 14.83 -1.70 27 2 1,550 +2
28MAY26 500.00 P 17.65 17.92 17.65 18.45 -1.46 27 43 2,902 +42
28MAY26 510.00 P 21.29 21.79 21.00 22.58 -1.40 26 72 3,157 +72
28MAY26 520.00 P 26.92 27.25 25.01 27.16 -1.30 26 704 5,265 +240
28MAY26 530.00 P 30.95 31.93 30.21 32.29 -1.92 26 523 3,251 +14
28MAY26 540.00 P 35.81 37.66 35.81 38.26 -1.93 26 120 4,216 0
28MAY26 550.00 P 43.27 44.80 43.27 44.61 -2.18 25 86 3,649 +20
28MAY26 560.00 P 52.00 52.00 49.25 51.41 -2.30 25 29 1,641 +21
28MAY26 570.00 P 56.00 60.00 56.00 58.72 -3.18 25 3 1,122 -1
28MAY26 580.00 P 58.90 63.00 58.90 66.28 -2.62 24 15 606 +5
28MAY26 590.00 P 75.20 75.20 73.00 78.85 +1.89 30 26 714 +6
28MAY26 600.00 P 0.00 0.00 0.00 82.49 -2.76 23 0 239 0
28MAY26 610.00 P 93.50 93.90 90.50 96.48 +2.73 32 518 1,021 +518
28MAY26 620.00 P 0.00 0.00 0.00 105.45 +2.98 32 0 52 0
28MAY26 630.00 P 0.00 0.00 0.00 114.82 +0.05 33 0 104 0
28MAY26 640.00 P 0.00 0.00 0.00 124.22 +2.96 34 0 5 0
28MAY26 650.00 P 0.00 0.00 0.00 133.68 +2.66 35 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 144.26 +2.47 38 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 149.38 -1.29 26 0 2 0
28MAY26 680.00 P 0.00 0.00 0.00 158.12 -4.04 0 0 2 0
28MAY26 690.00 P 0.00 0.00 0.00 169.11 -2.76 28 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 180.74 -1.14 36 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 188.70 -2.69 28 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 199.21 -1.99 33 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 208.41 -2.61 28 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 218.30 -2.58 28 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 228.19 -2.56 28 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 238.10 -4.45 28 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 248.01 -3.42 28 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 257.93 -2.49 28 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 267.85 -3.64 28 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 277.78 -2.47 28 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 287.71 -2.45 28 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 297.64 -2.44 28 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 308.03 -3.94 40 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 317.96 -2.91 41 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 328.03 -1.97 43 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 337.50 -2.50 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 347.50 -3.38 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 357.50 -4.77 0 0 0 0
28MAY26 890.00 P 0.00 0.00 0.00 367.50 -2.50 0 0 0 0
28MAY26 900.00 P 0.00 0.00 0.00 377.97 -3.96 50 0 0 0
29JUN26 380.00 P 1.52 1.91 1.52 1.19 +0.31 30 12 3,441 +2
29JUN26 390.00 P 0.00 0.00 0.00 1.61 +0.29 30 0 505 0
29JUN26 400.00 P 2.50 2.50 2.50 2.30 +0.39 30 1 1,604 +1
29JUN26 410.00 P 0.00 0.00 0.00 3.10 +0.44 30 0 287 0
29JUN26 420.00 P 0.00 0.00 0.00 4.03 +0.37 29 0 380 0
29JUN26 430.00 P 5.42 5.42 5.10 5.09 +0.12 29 197 1,764 +2
29JUN26 440.00 P 6.52 6.52 6.10 6.48 -0.05 28 197 2,221 +47
29JUN26 450.00 P 8.25 8.25 7.53 8.08 -0.35 28 560 3,859 +343
29JUN26 460.00 P 9.70 9.85 9.24 10.16 -0.21 28 555 7,897 +256
29JUN26 470.00 P 12.04 12.04 11.41 12.47 -0.49 27 332 1,527 +302
29JUN26 480.00 P 14.66 15.00 13.89 15.29 -0.44 27 146 4,813 +119
29JUN26 490.00 P 17.66 17.96 17.30 18.48 -0.77 27 207 13,141 +175
29JUN26 500.00 P 21.28 21.80 20.00 22.00 -1.08 26 174 14,182 +138
29JUN26 510.00 P 24.68 26.03 24.68 26.17 -1.36 26 187 9,280 +130
29JUN26 520.00 P 30.00 30.75 28.91 30.63 -1.76 26 222 9,773 +216
29JUN26 530.00 P 33.94 36.09 33.64 35.64 -1.98 25 172 4,461 +120
29JUN26 540.00 P 39.71 42.15 39.71 41.40 -2.18 25 320 10,445 -60
29JUN26 550.00 P 45.80 45.80 45.80 47.45 -2.41 25 1 8,531 +1
29JUN26 560.00 P 54.10 54.10 53.99 54.29 -2.26 25 80 12,729 0
29JUN26 570.00 P 62.00 62.00 62.00 62.50 -4.32 26 1 4,949 -1
29JUN26 580.00 P 66.00 66.00 66.00 68.44 -2.56 24 55 10,838 +5
29JUN26 590.00 P 0.00 0.00 0.00 78.85 +0.13 26 0 3,689 0
29JUN26 600.00 P 85.40 85.40 85.00 84.04 -2.67 23 3 6,220 +1
29JUN26 610.00 P 0.00 0.00 0.00 96.48 +0.34 28 0 2,721 0
29JUN26 620.00 P 102.30 103.00 102.00 105.45 +0.33 28 3 5,190 +3
29JUN26 630.00 P 0.00 0.00 0.00 114.82 +0.05 29 0 3,489 0
29JUN26 640.00 P 122.38 122.38 122.38 124.22 +0.46 30 3 3,282 0
29JUN26 650.00 P 0.00 0.00 0.00 133.68 +2.66 31 0 2,012 0
29JUN26 660.00 P 138.00 138.00 138.00 144.26 +1.00 33 1 6,154 0
29JUN26 670.00 P 0.00 0.00 0.00 149.38 -3.35 23 0 404 0
29JUN26 680.00 P 0.00 0.00 0.00 158.74 -3.56 21 0 282 0
29JUN26 690.00 P 0.00 0.00 0.00 169.12 -2.80 25 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 180.74 -1.14 32 0 1,035 0
29JUN26 710.00 P 0.00 0.00 0.00 188.80 -2.59 26 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 199.21 -1.99 29 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 208.45 -2.57 26 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 218.30 -2.58 25 0 1,601 0
29JUN26 750.00 P 0.00 0.00 0.00 228.54 -4.81 29 0 38 0
29JUN26 760.00 P 0.00 0.00 0.00 238.10 -4.45 26 0 130 0
29JUN26 770.00 P 0.00 0.00 0.00 248.01 -3.42 26 0 20 0
29JUN26 780.00 P 0.00 0.00 0.00 257.93 -2.49 26 0 10 0
29JUN26 790.00 P 0.00 0.00 0.00 268.21 -3.28 32 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 277.78 -2.47 26 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 287.71 -2.45 27 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 297.64 -2.44 27 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 308.03 -3.94 36 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 317.96 -2.91 36 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 328.57 -1.43 42 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 338.58 -1.42 43 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 347.50 -3.38 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 357.88 -4.39 41 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 367.88 -2.12 42 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 377.97 -3.96 44 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 389.35 -2.14 52 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 397.50 -2.88 0 0 0 0
29SEP26 400.00 P 5.50 6.00 5.50 4.62 -0.50 27 23 1,808 +23
29SEP26 410.00 P 7.50 7.50 7.29 6.02 -0.52 27 90 192 +90
29SEP26 420.00 P 8.58 8.58 8.58 7.54 -0.68 27 70 270 +70
29SEP26 430.00 P 0.00 0.00 0.00 9.47 -0.68 27 0 339 0
29SEP26 440.00 P 0.00 0.00 0.00 11.62 -0.86 27 0 337 0
29SEP26 450.00 P 14.23 14.23 13.73 13.65 -1.03 27 108 4,054 +3
29SEP26 460.00 P 16.87 16.87 16.40 16.25 -0.94 27 46 522 +45
29SEP26 470.00 P 18.74 18.74 18.74 19.23 -0.81 27 60 4,256 0
29SEP26 480.00 P 0.00 0.00 0.00 22.44 -1.23 26 0 3,830 0
29SEP26 490.00 P 0.00 0.00 0.00 26.20 -1.17 26 0 4,373 0
29SEP26 500.00 P 29.80 30.17 29.20 30.30 -1.35 26 19 9,013 +17
29SEP26 510.00 P 34.39 34.80 33.20 34.82 -1.35 26 38 2,474 -1
29SEP26 520.00 P 39.50 39.78 38.09 39.60 -1.53 26 73 5,396 +3
29SEP26 530.00 P 44.00 45.12 43.14 44.90 -1.53 26 152 2,299 -2
29SEP26 540.00 P 50.00 50.63 50.00 50.43 -2.16 26 36 2,439 +6
29SEP26 550.00 P 0.00 0.00 0.00 56.61 -1.86 26 2 7,191 0
29SEP26 560.00 P 63.25 63.25 63.25 62.85 -1.96 26 39 6,018 0
29SEP26 570.00 P 68.50 68.52 68.50 71.29 -0.45 27 2 1,671 0
29SEP26 580.00 P 0.00 0.00 0.00 76.86 -1.90 26 0 4,900 0
29SEP26 590.00 P 0.00 0.00 0.00 83.70 -2.38 25 0 1,058 0
29SEP26 600.00 P 0.00 0.00 0.00 91.26 -2.45 25 0 17,016 0
29SEP26 610.00 P 0.00 0.00 0.00 103.43 +2.02 28 0 3,164 0
29SEP26 620.00 P 0.00 0.00 0.00 111.96 +2.48 29 0 2,354 0
29SEP26 630.00 P 0.00 0.00 0.00 118.98 +0.43 28 0 2,341 0
29SEP26 640.00 P 0.00 0.00 0.00 126.39 +0.44 27 0 1,110 0
29SEP26 650.00 P 0.00 0.00 0.00 133.68 -1.53 25 0 15,519 0
29SEP26 660.00 P 0.00 0.00 0.00 144.26 +1.00 27 0 2,382 0
29SEP26 670.00 P 0.00 0.00 0.00 149.38 -3.35 20 0 1,030 0
29SEP26 680.00 P 0.00 0.00 0.00 162.93 -1.32 27 0 368 0
29SEP26 690.00 P 0.00 0.00 0.00 169.12 -4.78 21 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 180.74 -1.21 26 0 190 0
29SEP26 710.00 P 0.00 0.00 0.00 189.97 -1.55 26 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 200.65 -2.67 28 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 210.00 -2.86 28 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 219.65 -1.38 28 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 229.33 -4.02 28 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 241.40 -1.15 33 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 248.63 -2.91 27 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 258.57 -2.72 28 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 268.38 -3.11 28 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 278.20 -2.70 28 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 288.05 -2.67 28 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 297.92 -2.86 28 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 308.03 -3.94 30 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 317.96 -2.91 31 0 57 0
29SEP26 850.00 P 0.00 0.00 0.00 328.57 -3.37 35 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 338.58 -1.48 35 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 347.50 -3.38 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 357.88 -4.39 34 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 367.88 -2.12 35 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 377.97 -3.96 36 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 389.35 -2.14 42 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 397.93 -2.45 38 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 410.34 +0.34 46 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 417.50 -2.50 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 427.50 -2.50 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 437.50 -2.50 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 447.83 -2.17 42 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 457.50 -2.50 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 467.50 -2.50 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 477.50 -2.50 0 0 0 0
30DEC26 400.00 P 9.50 9.50 9.07 8.21 -1.77 28 74 2,061 +19
30DEC26 410.00 P 11.53 11.53 11.53 10.14 -1.54 28 45 290 +45
30DEC26 420.00 P 12.99 12.99 12.99 12.09 -1.61 28 1 609 +1
30DEC26 430.00 P 15.12 15.12 14.76 14.41 -1.50 28 274 668 +197
30DEC26 440.00 P 17.36 17.36 17.36 16.65 -1.60 27 45 734 +45
30DEC26 450.00 P 19.77 19.77 19.00 19.31 -1.76 27 150 1,308 +105
30DEC26 460.00 P 20.15 22.50 20.15 22.50 -1.41 27 157 1,055 +121
30DEC26 470.00 P 25.97 25.97 25.97 25.28 -1.92 27 48 439 +45
30DEC26 480.00 P 28.43 29.51 28.43 29.05 -1.66 27 110 1,714 +45
30DEC26 490.00 P 33.10 33.10 33.10 32.86 -1.48 27 40 1,630 0
30DEC26 500.00 P 36.00 36.88 35.08 37.29 -1.27 26 1,215 7,308 +857
30DEC26 510.00 P 40.00 40.00 40.00 41.84 -0.98 26 1 3,212 -1
30DEC26 520.00 P 45.55 46.00 44.94 46.66 -0.84 26 94 2,064 +45
30DEC26 530.00 P 51.00 51.54 49.50 51.98 -0.52 26 96 886 +64
30DEC26 540.00 P 0.00 0.00 0.00 57.36 -1.09 26 0 1,435 0
30DEC26 550.00 P 62.68 62.68 61.00 63.05 -1.94 26 101 5,066 -2
30DEC26 560.00 P 66.00 66.00 66.00 69.04 -2.62 26 10 3,695 0
30DEC26 570.00 P 0.00 0.00 0.00 75.05 -4.83 25 0 4,537 0
30DEC26 580.00 P 0.00 0.00 0.00 81.65 -4.06 25 0 6,813 0
30DEC26 590.00 P 0.00 0.00 0.00 90.82 -2.28 26 0 3,817 0
30DEC26 600.00 P 96.00 96.00 96.00 95.37 -5.20 25 12 23,908 0
30DEC26 610.00 P 0.00 0.00 0.00 107.05 -1.29 27 0 4,676 0
30DEC26 620.00 P 111.00 111.00 111.00 112.49 -3.85 26 1 2,809 +1
30DEC26 630.00 P 122.00 122.00 122.00 123.15 -1.24 27 3 1,209 +3
30DEC26 640.00 P 0.00 0.00 0.00 126.39 -6.13 23 0 1,729 0
30DEC26 650.00 P 138.00 138.00 135.00 133.68 -7.24 22 2 1,571 0
30DEC26 660.00 P 147.00 147.00 147.00 146.91 -2.54 26 10 5,788 -10
30DEC26 670.00 P 0.00 0.00 0.00 156.69 -1.32 27 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 164.33 -2.85 26 0 103 0
30DEC26 690.00 P 0.00 0.00 0.00 173.00 -2.36 26 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 180.81 -3.46 24 0 11,265 0
30DEC26 710.00 P 0.00 0.00 0.00 189.97 -3.24 23 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 202.13 -2.14 27 0 21 0
30DEC26 730.00 P 0.00 0.00 0.00 210.36 -2.50 26 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 219.65 -1.38 25 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 229.33 -7.21 25 0 101 0
30DEC26 760.00 P 0.00 0.00 0.00 241.40 -1.15 30 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 249.36 -2.18 27 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 258.57 -2.72 25 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 268.38 -6.30 25 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 278.20 -6.06 25 0 128 0
30DEC26 810.00 P 0.00 0.00 0.00 288.05 -5.88 26 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 298.29 -5.34 28 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 308.03 -5.32 27 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 317.96 -5.11 28 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 328.57 -4.23 31 0 53 0
30DEC26 860.00 P 0.00 0.00 0.00 338.58 -3.96 32 0 3 0
30DEC26 870.00 P 0.00 0.00 0.00 347.50 -4.79 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 357.88 -4.39 31 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 367.88 -3.97 32 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 377.97 -3.96 33 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 389.35 -2.16 38 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 397.93 -3.41 34 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 410.34 -0.84 41 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 417.50 -3.52 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 427.50 -3.37 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 437.50 -3.23 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 447.83 -2.75 38 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 457.50 -2.94 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 467.50 -2.83 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 477.50 -2.73 0 0 0 0
TOTAL PUT 34,896 838,889 -40,061
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 60.90 -0.01 0 0 0 0
26FEB26 65.00 C 0.00 0.00 0.00 58.41 0.00 395 0 0 0
26FEB26 67.50 C 0.00 0.00 0.00 55.91 0.00 372 0 0 0
26FEB26 70.00 C 0.00 0.00 0.00 53.41 0.00 349 0 0 0
26FEB26 72.50 C 0.00 0.00 0.00 50.91 0.00 328 0 0 0
26FEB26 75.00 C 0.00 0.00 0.00 48.41 0.00 307 0 0 0
26FEB26 77.50 C 0.00 0.00 0.00 45.91 -0.71 287 0 0 0
26FEB26 80.00 C 0.00 0.00 0.00 43.41 0.00 267 0 15 0
26FEB26 82.50 C 0.00 0.00 0.00 40.91 0.00 248 0 7 0
26FEB26 85.00 C 0.00 0.00 0.00 38.41 0.00 230 0 36 0
26FEB26 87.50 C 0.00 0.00 0.00 35.91 0.00 212 0 79 0
26FEB26 90.00 C 0.00 0.00 0.00 33.41 0.00 195 0 38 0
26FEB26 92.50 C 0.00 0.00 0.00 30.91 -0.12 178 0 157 0
26FEB26 95.00 C 0.00 0.00 0.00 28.42 +0.01 187 0 242 0
26FEB26 97.50 C 0.00 0.00 0.00 25.91 -0.01 146 0 155 0
26FEB26 100.00 C 0.00 0.00 0.00 23.41 -0.01 130 0 261 0
26FEB26 102.50 C 0.00 0.00 0.00 20.92 -0.62 136 0 362 0
26FEB26 105.00 C 0.00 0.00 0.00 18.41 -0.01 100 0 804 0
26FEB26 107.50 C 0.00 0.00 0.00 15.91 -0.01 86 0 233 0
26FEB26 110.00 C 13.08 13.08 13.08 13.41 -0.01 72 2 194 -2
26FEB26 112.50 C 0.00 0.00 0.00 10.91 -0.35 58 0 111 0
26FEB26 115.00 C 0.00 0.00 0.00 8.41 -0.08 44 0 223 0
26FEB26 117.50 C 0.00 0.00 0.00 5.94 -0.19 48 0 187 0
26FEB26 120.00 C 0.00 0.00 0.00 3.63 -0.38 49 0 233 0
26FEB26 122.50 C 1.13 1.21 1.13 1.67 -0.73 45 67 177 -17
26FEB26 125.00 C 0.40 0.65 0.34 0.58 -0.69 46 82 200 +35
26FEB26 127.50 C 0.16 0.22 0.16 0.13 -0.49 46 18 184 +12
26FEB26 130.00 C 0.06 0.06 0.06 0.03 -0.22 50 1 176 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 -0.08 56 0 45 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 -0.02 69 0 174 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 73.52 +0.04 0 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 71.03 +0.09 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 68.54 0.00 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 66.04 -0.01 0 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 63.55 -0.01 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 61.67 -0.05 132 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 58.53 -0.04 0 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 56.08 0.00 67 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 53.58 -0.66 55 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 51.06 -0.03 0 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 48.61 +0.01 61 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 46.10 -0.52 47 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 43.64 -0.15 58 0 15 0
30MAR26 82.50 C 0.00 0.00 0.00 41.10 -0.60 0 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 39.22 +0.78 79 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 36.15 -0.71 45 0 46 0
30MAR26 90.00 C 0.00 0.00 0.00 33.75 +0.10 51 0 109 0
30MAR26 92.50 C 0.00 0.00 0.00 31.25 +0.08 47 0 165 0
30MAR26 95.00 C 0.00 0.00 0.00 28.82 +0.02 46 0 192 0
30MAR26 97.50 C 0.00 0.00 0.00 26.37 -0.66 44 0 79 0
30MAR26 100.00 C 0.00 0.00 0.00 24.50 +0.57 54 0 132 0
30MAR26 102.50 C 0.00 0.00 0.00 21.55 -0.54 41 0 83 0
30MAR26 105.00 C 0.00 0.00 0.00 19.28 -0.28 41 0 119 0
30MAR26 107.50 C 0.00 0.00 0.00 16.87 -0.49 38 0 294 0
30MAR26 110.00 C 0.00 0.00 0.00 14.77 -0.12 38 0 83 0
30MAR26 112.50 C 0.00 0.00 0.00 12.74 -0.01 38 0 115 0
30MAR26 115.00 C 0.00 0.00 0.00 10.72 -0.01 36 0 152 0
30MAR26 117.50 C 0.00 0.00 0.00 8.93 -0.53 36 0 531 0
30MAR26 120.00 C 7.56 7.56 7.56 7.40 -0.15 36 15 267 +15
30MAR26 122.50 C 0.00 0.00 0.00 6.06 -0.12 36 0 567 0
30MAR26 125.00 C 4.43 4.95 4.30 4.84 -0.17 36 6 850 0
30MAR26 127.50 C 3.58 3.78 3.45 3.87 -0.11 36 8 101 +2
30MAR26 130.00 C 0.00 0.00 0.00 3.05 -0.16 37 0 122 0
30MAR26 132.50 C 2.28 2.28 2.28 2.40 -0.13 37 3 76 0
30MAR26 135.00 C 1.97 1.97 1.79 1.82 -0.16 37 2 90 +1
30MAR26 137.50 C 1.21 1.21 1.21 1.37 -0.14 37 15 39 -1
30MAR26 140.00 C 1.15 1.15 1.15 1.01 -0.13 37 2 60 +2
30MAR26 142.50 C 0.90 0.90 0.90 0.74 -0.10 37 2 104 +2
30MAR26 145.00 C 0.00 0.00 0.00 0.53 -0.09 37 0 92 0
30MAR26 147.50 C 0.00 0.00 0.00 0.38 -0.07 37 0 107 0
29APR26 67.50 C 0.00 0.00 0.00 56.30 +0.07 61 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 54.66 +0.42 89 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 51.29 +0.01 51 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.79 -0.15 46 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 46.32 -0.30 46 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 43.93 -0.85 50 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 41.46 -0.24 48 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 39.22 +0.07 53 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 37.11 +0.25 57 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 34.05 -0.08 41 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 31.81 +0.20 44 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 29.91 +0.21 49 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 27.46 +0.42 46 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 25.06 +0.73 43 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 22.72 -0.09 41 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 20.46 +0.57 39 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 17.91 -0.18 35 0 60 0
29APR26 110.00 C 0.00 0.00 0.00 16.23 -0.16 37 0 67 0
29APR26 112.50 C 0.00 0.00 0.00 14.30 +0.42 36 0 66 0
29APR26 115.00 C 0.00 0.00 0.00 12.09 -0.60 33 0 85 0
29APR26 117.50 C 0.00 0.00 0.00 10.60 -0.12 34 0 55 0
29APR26 120.00 C 0.00 0.00 0.00 9.05 -0.14 34 0 21 0
29APR26 122.50 C 7.45 7.45 7.45 7.72 -0.13 34 15 50 +15
29APR26 125.00 C 5.97 6.38 5.97 6.52 -0.15 34 16 140 0
29APR26 127.50 C 0.00 0.00 0.00 5.48 -0.15 34 0 45 0
29APR26 130.00 C 0.00 0.00 0.00 4.56 -0.18 34 0 129 0
29APR26 132.50 C 0.00 0.00 0.00 3.78 -0.18 34 0 30 0
29APR26 135.00 C 0.00 0.00 0.00 3.12 -0.18 34 0 30 0
29APR26 137.50 C 2.69 2.69 2.69 2.56 -0.18 34 15 2,593 +15
29APR26 140.00 C 1.79 1.79 1.79 2.08 -0.17 34 1 1 +1
29APR26 142.50 C 0.00 0.00 0.00 1.67 -0.15 34 0 614 0
29APR26 145.00 C 0.00 0.00 0.00 1.29 -0.18 34 0 10 0
29APR26 147.50 C 0.00 0.00 0.00 1.02 -0.15 34 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 41.46 -0.24 37 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 39.22 +0.07 43 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 37.11 +0.25 48 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 34.05 -0.08 32 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 32.10 +0.49 41 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.91 +0.21 42 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.46 +0.42 39 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 25.06 +0.73 36 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 22.91 +0.10 36 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 20.46 +0.45 33 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 18.71 +0.32 35 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 17.10 -0.16 36 0 15 0
28MAY26 112.50 C 0.00 0.00 0.00 14.93 +0.22 34 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 13.44 +0.16 35 0 5 0
28MAY26 117.50 C 0.00 0.00 0.00 11.85 -0.31 34 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 10.19 -0.12 33 0 30 0
28MAY26 122.50 C 0.00 0.00 0.00 8.89 -0.13 33 0 31 0
28MAY26 125.00 C 0.00 0.00 0.00 7.73 -0.13 33 0 51 0
28MAY26 127.50 C 0.00 0.00 0.00 6.69 -0.14 33 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 5.77 -0.15 34 0 30 0
28MAY26 132.50 C 0.00 0.00 0.00 4.95 -0.17 34 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 4.24 -0.17 34 0 30 0
28MAY26 137.50 C 0.00 0.00 0.00 3.62 -0.18 34 0 7 0
28MAY26 140.00 C 2.92 2.92 2.92 3.04 -0.19 34 15 15 +15
28MAY26 142.50 C 0.00 0.00 0.00 2.58 -0.15 34 0 20 0
28MAY26 145.00 C 0.00 0.00 0.00 2.13 -0.16 34 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 1.74 -0.18 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 61.67 -0.05 68 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 58.99 +0.19 58 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 56.63 +0.40 59 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 54.66 +0.42 66 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 52.18 +0.90 63 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.79 -0.15 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.50 -0.12 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 44.56 -0.22 51 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.46 -0.24 33 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 39.22 -0.04 39 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 37.11 +0.25 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 34.21 +0.06 33 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 32.10 -0.12 36 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 29.91 +0.21 37 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 27.46 +0.26 34 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 25.06 +0.01 32 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 23.44 -0.04 35 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 20.75 -1.15 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 19.78 +0.57 36 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 17.27 -0.13 32 0 24 0
29JUN26 112.50 C 0.00 0.00 0.00 16.15 +0.71 35 0 15 0
29JUN26 115.00 C 0.00 0.00 0.00 13.72 -0.22 31 0 61 0
29JUN26 117.50 C 12.77 12.77 12.77 12.38 -0.58 32 1 15 -1
29JUN26 120.00 C 0.00 0.00 0.00 11.29 -0.14 33 0 3 0
29JUN26 122.50 C 0.00 0.00 0.00 10.03 -0.15 33 0 101 0
29JUN26 125.00 C 0.00 0.00 0.00 8.87 -0.16 33 0 115 0
29JUN26 127.50 C 0.00 0.00 0.00 7.83 -0.17 33 0 40 0
29JUN26 130.00 C 0.00 0.00 0.00 6.90 -0.16 33 0 2 0
29JUN26 132.50 C 0.00 0.00 0.00 6.06 -0.08 33 0 0 0
29JUN26 135.00 C 4.73 4.73 4.73 5.32 -0.08 33 1 1 +1
29JUN26 137.50 C 0.00 0.00 0.00 4.63 -0.11 33 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 4.02 -0.13 33 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 3.53 -0.11 33 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 2.99 -0.24 33 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 2.57 -0.18 33 0 20 0
29SEP26 62.50 C 0.00 0.00 0.00 62.06 +0.34 58 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 59.25 +0.45 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.82 +0.59 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.66 +0.42 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.18 +0.90 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 48.79 -0.15 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.75 +0.13 36 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 45.06 +0.28 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.93 +0.01 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.70 +0.26 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.91 +0.46 37 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 35.37 +0.11 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.54 +1.12 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.52 +0.65 36 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 28.99 +0.11 33 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 27.37 +0.51 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 25.10 -0.34 32 0 15 0
29SEP26 105.00 C 0.00 0.00 0.00 23.89 +0.22 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 21.45 -0.41 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 19.82 -0.08 32 0 46 0
29SEP26 112.50 C 0.00 0.00 0.00 18.31 -0.23 32 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 17.49 +0.41 34 0 100 0
29SEP26 117.50 C 0.00 0.00 0.00 15.71 -0.17 32 0 100 0
29SEP26 120.00 C 0.00 0.00 0.00 14.40 -0.17 32 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 13.18 -0.18 32 0 102 0
29SEP26 125.00 C 0.00 0.00 0.00 12.12 -0.21 32 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 11.09 -0.21 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 10.13 -0.21 33 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 9.28 -0.21 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 8.43 -0.21 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 7.70 -0.19 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 7.01 -0.20 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 6.33 -0.20 33 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 5.77 -0.18 33 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.40 -0.02 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 56.88 +0.24 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.66 +0.42 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.18 +0.35 36 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 49.49 -0.03 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 47.16 +0.25 31 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.06 +0.04 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.51 -0.31 29 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.16 -0.68 28 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.03 0.00 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.08 -0.66 30 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.07 +0.13 30 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.33 -0.23 31 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.61 -0.26 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.42 -0.47 30 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 26.95 -0.19 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.50 +0.31 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 23.88 +0.30 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 21.97 -0.17 31 0 502 0
30DEC26 112.50 C 0.00 0.00 0.00 20.58 -0.41 31 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 19.18 -0.31 31 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 17.97 -0.19 31 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 16.76 -0.19 32 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 15.58 -0.18 32 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 14.55 -0.19 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 13.53 -0.19 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 12.51 -0.20 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.67 -0.19 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 10.83 -0.20 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 9.99 -0.20 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.27 -0.19 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 8.60 -0.19 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.18 +0.06 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.52 -0.18 33 0 0 0
TOTAL CALL 287 17,075 +95
26FEB26 62.50 P 0.00 0.00 0.00 0.01 0.00 446 0 0 0
26FEB26 65.00 P 0.00 0.00 0.00 0.01 0.00 421 0 25 0
26FEB26 67.50 P 0.00 0.00 0.00 0.01 0.00 398 0 0 0
26FEB26 70.00 P 0.00 0.00 0.00 0.01 0.00 376 0 68 0
26FEB26 72.50 P 0.00 0.00 0.00 0.01 0.00 354 0 16 0
26FEB26 75.00 P 0.00 0.00 0.00 0.01 0.00 333 0 33 0
26FEB26 77.50 P 0.00 0.00 0.00 0.01 0.00 313 0 64 0
26FEB26 80.00 P 0.00 0.00 0.00 0.01 0.00 293 0 63 0
26FEB26 82.50 P 0.00 0.00 0.00 0.01 0.00 274 0 162 0
26FEB26 85.00 P 0.00 0.00 0.00 0.01 0.00 255 0 83 0
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 236 0 80 0
26FEB26 90.00 P 0.01 0.01 0.01 0.01 0.00 218 2 205 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 201 0 307 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 183 0 149 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 167 0 144 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 150 0 267 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 134 0 458 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 119 0 71 0
26FEB26 107.50 P 0.02 0.02 0.02 0.01 0.00 103 6 124 -6
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 87 0 168 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 -0.01 72 0 329 0
26FEB26 115.00 P 0.00 0.00 0.00 0.01 -0.07 56 0 93 0
26FEB26 117.50 P 0.24 0.24 0.09 0.03 -0.24 48 7 131 0
26FEB26 120.00 P 0.56 0.64 0.56 0.20 -0.53 47 30 83 +13
26FEB26 122.50 P 1.48 1.66 0.83 0.79 -0.81 46 76 119 -6
26FEB26 125.00 P 3.13 3.13 3.13 2.20 -0.78 47 15 29 +7
26FEB26 127.50 P 0.00 0.00 0.00 4.24 -0.58 48 0 15 0
26FEB26 130.00 P 0.00 0.00 0.00 6.61 -0.42 45 0 0 0
26FEB26 132.50 P 0.00 0.00 0.00 9.10 -0.34 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 11.66 -0.30 90 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 14.10 -0.42 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 16.87 -0.23 155 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 19.14 -0.53 126 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 21.64 -0.61 140 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 24.14 +0.04 152 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 101 0 42 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 91 0 81 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
30MAR26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30MAR26 70.00 P 0.00 0.00 0.00 0.01 0.00 65 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 58 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 51 0 59 0
30MAR26 82.50 P 0.00 0.00 0.00 0.01 0.00 48 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 41 0 147 0
30MAR26 90.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 159 0
30MAR26 92.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 58 0
30MAR26 95.00 P 0.00 0.00 0.00 0.04 -0.01 37 0 168 0
30MAR26 97.50 P 0.00 0.00 0.00 0.08 -0.01 37 0 219 0
30MAR26 100.00 P 0.00 0.00 0.00 0.14 -0.03 37 0 153 0
30MAR26 102.50 P 0.00 0.00 0.00 0.24 -0.04 37 0 307 0
30MAR26 105.00 P 0.00 0.00 0.00 0.40 -0.07 37 0 161 0
30MAR26 107.50 P 0.88 0.88 0.86 0.65 -0.08 37 11 235 +2
30MAR26 110.00 P 1.15 1.15 1.15 1.00 -0.11 37 3 74 +3
30MAR26 112.50 P 1.83 1.83 1.83 1.47 -0.14 37 15 117 -15
30MAR26 115.00 P 0.00 0.00 0.00 2.10 -0.16 37 0 45 0
30MAR26 117.50 P 3.05 3.05 3.05 2.86 -0.22 37 1 20 +1
30MAR26 120.00 P 0.00 0.00 0.00 3.78 -0.27 37 0 23 0
30MAR26 122.50 P 0.00 0.00 0.00 4.91 -0.29 37 0 17 0
30MAR26 125.00 P 6.98 6.98 6.98 6.23 -0.29 37 7 37 +7
30MAR26 127.50 P 0.00 0.00 0.00 7.72 -0.29 37 0 0 0
30MAR26 130.00 P 0.00 0.00 0.00 9.63 -0.19 39 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 11.48 -0.17 39 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 13.35 -0.29 39 0 0 0
30MAR26 137.50 P 0.00 0.00 0.00 15.34 -0.41 38 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 17.56 -0.23 39 0 6 0
30MAR26 142.50 P 0.00 0.00 0.00 19.78 +0.11 40 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 22.08 -0.53 40 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 24.38 -0.67 39 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.01 -0.01 34 0 15 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.06 -0.02 34 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 84 0
29APR26 95.00 P 0.00 0.00 0.00 0.18 -0.04 34 0 161 0
29APR26 97.50 P 0.00 0.00 0.00 0.29 -0.05 34 0 31 0
29APR26 100.00 P 0.00 0.00 0.00 0.46 -0.06 34 0 29 0
29APR26 102.50 P 0.00 0.00 0.00 0.68 -0.09 34 0 31 0
29APR26 105.00 P 0.00 0.00 0.00 0.99 -0.11 34 0 71 0
29APR26 107.50 P 0.00 0.00 0.00 1.38 -0.14 34 0 101 0
29APR26 110.00 P 2.20 2.20 2.20 1.88 -0.15 34 15 15 +15
29APR26 112.50 P 0.00 0.00 0.00 2.52 -0.17 34 0 30 0
29APR26 115.00 P 0.00 0.00 0.00 3.24 -0.24 34 0 8 0
29APR26 117.50 P 0.00 0.00 0.00 4.08 -0.28 34 0 15 0
29APR26 120.00 P 5.67 5.67 5.67 5.09 -0.29 34 8 24 +8
29APR26 122.50 P 0.00 0.00 0.00 6.25 -0.30 34 0 15 0
29APR26 125.00 P 8.38 8.38 7.62 7.57 -0.30 34 30 15 0
29APR26 127.50 P 9.45 9.45 9.09 9.03 -0.31 34 45 45 +45
29APR26 130.00 P 0.00 0.00 0.00 10.91 +0.36 35 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 12.01 -0.89 32 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 14.56 +0.67 36 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 16.29 -0.23 35 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 18.30 -0.51 35 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 20.52 0.00 36 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 22.66 -0.55 36 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 25.06 -0.44 37 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.14 -0.03 33 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 0.22 -0.04 33 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 0.34 -0.04 33 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 0.51 -0.05 33 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 0.72 -0.07 33 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 0.99 -0.13 33 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 1.40 -0.09 34 0 18 0
28MAY26 105.00 P 0.00 0.00 0.00 1.86 -0.12 34 0 15 0
28MAY26 107.50 P 0.00 0.00 0.00 2.41 -0.15 34 0 16 0
28MAY26 110.00 P 0.00 0.00 0.00 3.07 -0.14 34 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 3.82 -0.20 34 0 17 0
28MAY26 115.00 P 0.00 0.00 0.00 4.66 -0.22 34 0 20 0
28MAY26 117.50 P 0.00 0.00 0.00 5.64 -0.24 34 0 26 0
28MAY26 120.00 P 0.00 0.00 0.00 6.75 -0.25 33 0 0 0
28MAY26 122.50 P 8.72 8.72 8.72 7.98 -0.27 34 15 45 +15
28MAY26 125.00 P 10.15 10.15 10.15 9.35 -0.27 33 15 51 +15
28MAY26 127.50 P 0.00 0.00 0.00 10.85 -0.27 34 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 12.49 -0.28 34 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 13.65 -0.96 32 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 15.46 -1.03 32 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 17.99 -0.43 35 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 19.97 -0.21 35 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 21.41 -0.96 32 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 24.23 -0.13 36 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 26.17 -0.28 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.01 34 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 0.06 -0.01 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 6 0
29JUN26 82.50 P 0.00 0.00 0.00 0.14 -0.02 33 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.21 -0.03 33 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.31 -0.05 33 0 24 0
29JUN26 90.00 P 0.00 0.00 0.00 0.45 -0.06 33 0 23 0
29JUN26 92.50 P 0.00 0.00 0.00 0.63 -0.06 33 0 6 0
29JUN26 95.00 P 0.00 0.00 0.00 0.87 -0.09 33 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 1.16 -0.11 33 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 1.53 -0.11 33 0 2 0
29JUN26 102.50 P 0.00 0.00 0.00 1.99 -0.14 33 0 1 0
29JUN26 105.00 P 3.00 3.00 3.00 2.58 -0.17 33 1 47 +1
29JUN26 107.50 P 0.00 0.00 0.00 3.24 -0.17 33 0 45 0
29JUN26 110.00 P 0.00 0.00 0.00 3.99 -0.19 33 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 4.82 -0.21 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 5.71 -0.32 33 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 6.73 -0.34 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 7.98 -0.19 34 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 9.12 -0.31 33 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 10.48 -0.32 33 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 11.96 -0.32 33 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 13.64 -0.22 34 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 15.36 -0.39 34 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 16.79 -0.09 33 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 18.06 -0.90 31 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 19.97 -0.81 31 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 22.66 -0.70 34 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 25.27 +0.12 36 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 26.60 -0.97 33 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 0.00 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.17 -0.02 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.25 -0.02 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.35 -0.04 33 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.48 -0.04 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.65 -0.05 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.85 -0.07 34 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 1.12 -0.07 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.42 -0.08 34 0 10 0
29SEP26 92.50 P 0.00 0.00 0.00 1.79 -0.09 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.21 -0.11 34 0 23 0
29SEP26 97.50 P 0.00 0.00 0.00 2.71 -0.11 34 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 3.26 -0.14 33 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 3.92 -0.26 34 0 48 0
29SEP26 105.00 P 0.00 0.00 0.00 4.75 -0.16 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 5.60 -0.16 34 0 32 0
29SEP26 110.00 P 0.00 0.00 0.00 6.46 -0.17 34 0 5 0
29SEP26 112.50 P 0.00 0.00 0.00 7.49 -0.19 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 8.54 -0.19 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 9.71 -0.20 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 10.96 -0.20 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 12.24 -0.21 34 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 13.69 -0.21 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 15.16 -0.21 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 16.71 -0.21 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 18.37 -0.21 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 20.02 -0.23 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 21.83 -0.20 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 23.68 -0.20 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 25.54 +0.35 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 27.52 -0.18 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 29.33 -0.39 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.22 -0.02 33 0 7 0
30DEC26 70.00 P 0.00 0.00 0.00 0.30 -0.02 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.42 -0.03 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.54 -0.05 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.73 -0.05 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.93 -0.06 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.20 -0.06 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.48 -0.08 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 1.86 -0.08 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.24 -0.10 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 2.74 -0.10 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.24 -0.11 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 3.86 -0.12 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 4.51 -0.14 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.23 -0.15 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.24 -0.15 33 0 41 0
30DEC26 107.50 P 0.00 0.00 0.00 7.10 -0.16 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 8.10 -0.17 33 0 500 0
30DEC26 112.50 P 0.00 0.00 0.00 9.15 -0.18 33 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 10.22 -0.18 33 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 11.46 -0.19 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 12.72 -0.20 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 14.01 -0.20 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.47 -0.20 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.94 -0.20 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 18.43 -0.20 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 20.09 -0.20 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 21.53 -0.03 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 23.04 -0.55 33 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.97 +0.02 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 26.72 -0.01 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 28.55 -0.10 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 30.42 -0.42 34 0 0 0
TOTAL PUT 302 10,534 +105
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 26.98
26FEB26 18.00 C 0.00 0.00 0.00 8.98 +0.18 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 8.48 +0.18 0 0 10 0
26FEB26 19.00 C 0.00 0.00 0.00 7.98 +0.18 0 0 20 0
26FEB26 19.50 C 0.00 0.00 0.00 7.48 +0.18 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.98 +0.18 0 0 20 0
26FEB26 21.00 C 0.00 0.00 0.00 5.98 +0.18 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.98 +0.18 0 0 0 0
26FEB26 23.00 C 0.00 0.00 0.00 3.98 +0.18 0 0 28 0
26FEB26 24.00 C 2.83 2.90 2.83 2.98 +0.18 0 130 870 -77
26FEB26 25.00 C 1.92 1.99 1.92 1.98 +0.18 0 208 192 +49
26FEB26 26.00 C 0.93 0.99 0.88 0.98 +0.15 0 534 510 +451
26FEB26 27.00 C 0.12 0.18 0.11 0.13 -0.01 24 573 700 -345
26FEB26 28.00 C 0.01 0.01 0.01 0.01 0.00 40 21 1,875 -21
26FEB26 29.00 C 0.01 0.01 0.01 0.01 0.00 70 3 779 -3
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 711 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 122 0 210 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 145 0 100 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 168 0 2 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
26FEB26 37.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 11.52 +0.18 55 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 11.02 +0.18 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 10.52 +0.18 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 10.02 +0.18 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 9.52 +0.17 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 9.03 +0.18 50 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 8.52 +0.20 0 0 10 0
30MAR26 19.00 C 0.00 0.00 0.00 8.02 +0.20 0 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 7.52 +0.19 0 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 7.03 +0.20 0 0 20 0
30MAR26 21.00 C 0.00 0.00 0.00 6.04 +0.19 34 0 10 0
30MAR26 22.00 C 0.00 0.00 0.00 5.05 +0.19 32 0 62 0
30MAR26 23.00 C 0.00 0.00 0.00 4.04 +0.18 19 0 15 0
30MAR26 24.00 C 0.00 0.00 0.00 3.06 +0.17 21 0 178 0
30MAR26 25.00 C 0.00 0.00 0.00 2.12 +0.14 20 0 110 0
30MAR26 26.00 C 1.25 1.30 1.25 1.30 +0.06 20 300 836 +30
30MAR26 27.00 C 0.65 0.70 0.62 0.66 +0.02 19 656 527 -77
30MAR26 28.00 C 0.32 0.32 0.28 0.30 +0.02 20 14 1,444 0
30MAR26 29.00 C 0.14 0.14 0.12 0.11 0.00 20 85 1,444 +1
30MAR26 30.00 C 0.00 0.00 0.00 0.04 0.00 21 0 922 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 20 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 28 0 121 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 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 8.57 +0.18 30 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.07 +0.18 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.57 +0.17 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.10 +0.19 35 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.12 +0.20 33 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.13 +0.22 28 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 4.11 +0.17 20 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 3.15 +0.15 19 0 0 0
29APR26 25.00 C 2.30 2.30 2.26 2.27 +0.06 19 90 90 +90
29APR26 26.00 C 1.50 1.52 1.49 1.51 +0.04 19 180 194 +176
29APR26 27.00 C 0.90 0.93 0.87 0.90 +0.02 19 155 172 +120
29APR26 28.00 C 0.52 0.52 0.52 0.51 +0.01 19 130 200 +87
29APR26 29.00 C 0.00 0.00 0.00 0.26 +0.01 19 0 279 0
29APR26 30.00 C 0.00 0.00 0.00 0.12 0.00 19 0 572 0
29APR26 31.00 C 0.00 0.00 0.00 0.05 0.00 20 0 246 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 0.00 20 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.08 +0.19 32 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.57 +0.17 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.10 +0.19 31 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.12 +0.20 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.15 +0.23 27 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.13 +0.17 20 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.21 +0.15 20 0 2 0
28MAY26 25.00 C 0.00 0.00 0.00 2.37 +0.12 20 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.66 +0.09 20 0 0 0
28MAY26 27.00 C 1.10 1.11 1.10 1.06 +0.02 19 31 404 +31
28MAY26 28.00 C 0.00 0.00 0.00 0.67 +0.01 20 0 675 0
28MAY26 29.00 C 0.00 0.00 0.00 0.41 +0.02 20 0 79 0
28MAY26 30.00 C 0.00 0.00 0.00 0.23 +0.01 20 0 100 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 0.00 20 0 40 0
28MAY26 32.00 C 0.00 0.00 0.00 0.06 0.00 20 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.06 +0.18 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.56 +0.17 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.07 +0.18 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.57 +0.18 26 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.08 +0.19 28 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.57 +0.17 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.10 +0.19 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.12 +0.20 26 0 156 0
29JUN26 22.00 C 0.00 0.00 0.00 5.15 +0.21 24 0 393 0
29JUN26 23.00 C 0.00 0.00 0.00 4.16 +0.16 20 0 29 0
29JUN26 24.00 C 0.00 0.00 0.00 3.28 +0.14 20 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 2.49 +0.11 20 0 144 0
29JUN26 26.00 C 0.00 0.00 0.00 1.82 +0.09 20 0 26 0
29JUN26 27.00 C 0.00 0.00 0.00 1.26 +0.06 20 0 778 0
29JUN26 28.00 C 0.00 0.00 0.00 0.83 +0.02 19 0 685 0
29JUN26 29.00 C 0.00 0.00 0.00 0.54 +0.01 19 0 145 0
29JUN26 30.00 C 0.00 0.00 0.00 0.35 +0.02 20 0 912 0
29JUN26 31.00 C 0.20 0.20 0.20 0.21 +0.01 20 20 69 +5
29JUN26 32.00 C 0.00 0.00 0.00 0.12 0.00 20 0 61 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 0.00 20 0 41 0
29JUN26 34.00 C 0.00 0.00 0.00 0.04 0.00 20 0 69 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 0.00 20 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 9.07 +0.18 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.58 +0.18 21 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.11 +0.19 23 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.66 +0.23 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.20 +0.24 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.26 +0.23 23 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.35 +0.22 22 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.42 +0.13 20 0 4 0
29SEP26 24.00 C 0.00 0.00 0.00 3.64 +0.12 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.92 +0.09 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.30 +0.07 20 0 4 0
29SEP26 27.00 C 0.00 0.00 0.00 1.74 +0.03 19 0 94 0
29SEP26 28.00 C 0.00 0.00 0.00 1.30 +0.02 19 0 72 0
29SEP26 29.00 C 0.00 0.00 0.00 0.97 +0.03 20 0 20 0
29SEP26 30.00 C 0.00 0.00 0.00 0.72 +0.02 20 0 25 0
29SEP26 31.00 C 0.00 0.00 0.00 0.52 0.00 20 0 30 0
29SEP26 32.00 C 0.00 0.00 0.00 0.37 +0.01 20 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.25 0.00 20 0 157 0
29SEP26 34.00 C 0.00 0.00 0.00 0.17 0.00 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 -0.01 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 0.00 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.05 0.00 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 9.17 +0.21 0 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.73 +0.17 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.25 +0.17 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.79 +0.17 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.32 +0.16 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.43 +0.16 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.57 +0.15 20 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.76 +0.13 20 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.02 +0.11 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.35 +0.10 20 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 2.76 +0.09 20 0 39 0
30DEC26 27.00 C 0.00 0.00 0.00 2.17 +0.07 20 0 47 0
30DEC26 28.00 C 0.00 0.00 0.00 1.74 +0.06 20 0 11 0
30DEC26 29.00 C 0.00 0.00 0.00 1.37 +0.04 20 0 30 0
30DEC26 30.00 C 0.00 0.00 0.00 1.07 +0.03 20 0 101 0
30DEC26 31.00 C 0.00 0.00 0.00 0.83 +0.03 20 0 235 0
30DEC26 32.00 C 0.00 0.00 0.00 0.64 +0.02 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.48 +0.01 20 0 26 0
30DEC26 34.00 C 0.00 0.00 0.00 0.36 +0.01 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.26 0.00 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.20 +0.01 20 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.15 0.00 20 0 3 0
TOTAL CALL 3,130 20,509 +517
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 323 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 303 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 283 0 100 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 264 0 970 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 246 0 1,118 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 210 0 989 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 175 0 1,516 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 141 0 463 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 570 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,217 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 1,731 0
26FEB26 27.00 P 0.25 0.27 0.16 0.15 -0.19 24 726 1,483 -35
26FEB26 28.00 P 0.00 0.00 0.00 1.02 -0.18 0 0 232 -92
26FEB26 29.00 P 0.00 0.00 0.00 2.02 -0.18 0 0 34 0
26FEB26 30.00 P 0.00 0.00 0.00 3.02 -0.18 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.02 -0.18 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.02 -0.18 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.02 -0.18 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.09 -0.11 257 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.02 -0.18 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.02 -0.18 0 0 0 0
26FEB26 37.00 P 0.00 0.00 0.00 10.02 -0.18 0 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 15 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 67 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 100 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 102 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 210 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 90 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 446 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 167 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 119 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 544 0
30MAR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 1,254 0
30MAR26 25.00 P 0.14 0.14 0.11 0.08 -0.03 20 167 1,358 +122
30MAR26 26.00 P 0.33 0.33 0.29 0.26 -0.08 20 170 2,055 +55
30MAR26 27.00 P 0.71 0.74 0.60 0.66 -0.09 21 600 490 -434
30MAR26 28.00 P 1.38 1.38 1.35 1.30 -0.11 21 270 340 +270
30MAR26 29.00 P 0.00 0.00 0.00 2.08 -0.18 20 0 403 0
30MAR26 30.00 P 0.00 0.00 0.00 3.02 -0.18 0 0 50 0
30MAR26 31.00 P 0.00 0.00 0.00 4.02 -0.18 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.02 -0.18 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.02 -0.18 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.09 -0.11 49 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.02 -0.18 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.02 -0.18 0 0 0 0
30MAR26 37.00 P 0.00 0.00 0.00 10.02 -0.18 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 35 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 740 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 228 0
29APR26 23.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 192 0
29APR26 24.00 P 0.14 0.14 0.14 0.08 -0.03 19 10 1,824 +10
29APR26 25.00 P 0.00 0.00 0.00 0.22 -0.07 19 0 438 0
29APR26 26.00 P 0.52 0.52 0.48 0.50 -0.09 19 2 101 0
29APR26 27.00 P 1.03 1.03 0.92 0.95 -0.10 20 142 231 -21
29APR26 28.00 P 0.00 0.00 0.00 1.55 -0.15 19 0 30 0
29APR26 29.00 P 0.00 0.00 0.00 2.31 -0.18 19 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.19 -0.18 19 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.13 -0.17 20 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.12 -0.16 22 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.10 -0.21 24 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.09 -0.16 26 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.07 -0.18 22 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.06 -0.18 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.06 -0.18 26 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.03 -0.01 21 0 135 0
28MAY26 23.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 21 0
28MAY26 24.00 P 0.00 0.00 0.00 0.17 -0.05 20 0 318 0
28MAY26 25.00 P 0.40 0.40 0.40 0.37 -0.07 20 2 67 0
28MAY26 26.00 P 0.00 0.00 0.00 0.69 -0.10 20 0 173 0
28MAY26 27.00 P 0.00 0.00 0.00 1.17 -0.09 21 0 486 0
28MAY26 28.00 P 0.00 0.00 0.00 1.73 -0.15 20 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.46 -0.16 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.29 -0.17 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.18 -0.18 20 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.19 -0.20 24 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.16 -0.20 25 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.15 -0.20 28 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.07 -0.18 20 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.06 -0.18 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.06 -0.18 23 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 29 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 22 0 72 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 130 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 203 0
29JUN26 23.00 P 0.00 0.00 0.00 0.12 -0.03 20 0 127 0
29JUN26 24.00 P 0.26 0.26 0.26 0.26 -0.04 20 40 353 +40
29JUN26 25.00 P 0.00 0.00 0.00 0.49 -0.07 20 0 305 0
29JUN26 26.00 P 0.83 0.84 0.83 0.83 -0.09 20 15 202 0
29JUN26 27.00 P 0.00 0.00 0.00 1.29 -0.11 20 0 33 0
29JUN26 28.00 P 0.00 0.00 0.00 1.86 -0.14 20 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.57 -0.15 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.37 -0.16 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 4.24 -0.17 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.21 -0.19 22 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.17 -0.19 23 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.15 -0.20 25 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.13 -0.23 26 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.07 -0.17 21 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.06 -0.18 21 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.04 -0.01 21 0 10 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.02 20 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.03 20 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 -0.05 20 0 157 0
29SEP26 24.00 P 0.00 0.00 0.00 0.50 -0.06 20 0 58 0
29SEP26 25.00 P 0.00 0.00 0.00 0.79 -0.08 20 0 25 0
29SEP26 26.00 P 0.00 0.00 0.00 1.17 -0.10 20 0 10 0
29SEP26 27.00 P 0.00 0.00 0.00 1.65 -0.10 20 0 1,050 0
29SEP26 28.00 P 0.00 0.00 0.00 2.22 -0.11 20 0 51 0
29SEP26 29.00 P 0.00 0.00 0.00 2.84 -0.16 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.59 -0.16 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.40 -0.17 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.30 -0.16 21 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.21 -0.15 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.16 -0.19 21 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.14 -0.22 23 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.07 -0.18 19 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.06 -0.18 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 0.05 -0.01 21 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 26 0
30DEC26 21.00 P 0.00 0.00 0.00 0.18 -0.02 21 0 24 0
30DEC26 22.00 P 0.00 0.00 0.00 0.30 -0.04 21 0 30 0
30DEC26 23.00 P 0.00 0.00 0.00 0.48 -0.05 21 0 29 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 -0.07 21 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.06 -0.08 21 0 84 0
30DEC26 26.00 P 0.00 0.00 0.00 1.47 -0.10 21 0 1 0
30DEC26 27.00 P 2.07 2.07 2.07 1.96 -0.11 21 5 101 +5
30DEC26 28.00 P 0.00 0.00 0.00 2.53 -0.13 21 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.09 -0.14 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.80 -0.15 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.58 -0.15 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.41 -0.16 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.29 -0.17 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.20 -0.17 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.14 -0.22 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.10 -0.18 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.08 -0.18 21 0 0 0
TOTAL PUT 2,149 27,256 -80
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$ 413.80
26FEB26 225.00 C 0.00 0.00 0.00 188.82 +6.70 328 0 0 0
26FEB26 230.00 C 0.00 0.00 0.00 183.82 +6.70 313 0 0 0
26FEB26 235.00 C 0.00 0.00 0.00 178.82 +6.72 298 0 0 0
26FEB26 240.00 C 0.00 0.00 0.00 173.82 +6.70 283 0 0 0
26FEB26 245.00 C 0.00 0.00 0.00 168.82 +6.71 268 0 0 0
26FEB26 250.00 C 0.00 0.00 0.00 163.82 +6.71 251 0 0 0
26FEB26 255.00 C 0.00 0.00 0.00 158.82 +6.71 228 0 0 0
26FEB26 260.00 C 0.00 0.00 0.00 153.82 +6.69 0 0 0 0
26FEB26 265.00 C 0.00 0.00 0.00 149.21 +7.10 396 0 0 0
26FEB26 270.00 C 0.00 0.00 0.00 145.48 +8.36 487 0 0 0
26FEB26 275.00 C 0.00 0.00 0.00 138.82 +6.63 0 0 0 0
26FEB26 280.00 C 0.00 0.00 0.00 133.86 +6.74 268 0 0 0
26FEB26 285.00 C 0.00 0.00 0.00 128.82 +6.67 0 0 0 0
26FEB26 290.00 C 0.00 0.00 0.00 123.82 +6.67 0 0 0 0
26FEB26 295.00 C 0.00 0.00 0.00 118.82 +6.66 0 0 0 0
26FEB26 300.00 C 0.00 0.00 0.00 115.73 +8.57 396 0 0 0
26FEB26 310.00 C 0.00 0.00 0.00 103.82 +6.64 0 0 0 0
26FEB26 320.00 C 0.00 0.00 0.00 93.82 +6.60 0 0 0 0
26FEB26 330.00 C 0.00 0.00 0.00 83.83 +6.98 134 0 0 0
26FEB26 340.00 C 0.00 0.00 0.00 73.83 +6.97 115 0 0 0
26FEB26 350.00 C 0.00 0.00 0.00 63.83 +6.92 98 0 200 0
26FEB26 360.00 C 0.00 0.00 0.00 55.47 +8.42 197 0 0 0
26FEB26 370.00 C 0.00 0.00 0.00 43.94 +6.48 99 0 0 0
26FEB26 380.00 C 0.00 0.00 0.00 34.26 +5.82 99 0 15 0
26FEB26 390.00 C 21.47 23.63 19.88 25.14 +4.50 99 124 22 -44
26FEB26 400.00 C 14.06 15.83 13.43 16.82 +2.79 95 93 100 +17
26FEB26 410.00 C 9.68 9.88 8.30 10.90 +2.40 102 14 187 +11
26FEB26 420.00 C 5.90 6.50 4.00 5.99 +1.29 100 98 440 +22
26FEB26 430.00 C 3.82 3.82 2.10 3.02 +0.42 100 471 381 +287
26FEB26 440.00 C 2.17 2.17 1.10 1.33 +0.08 100 552 605 +340
26FEB26 450.00 C 1.16 1.16 0.55 0.52 -0.03 99 104 453 -10
26FEB26 460.00 C 0.43 0.47 0.40 0.18 -0.04 99 50 367 -16
26FEB26 470.00 C 0.22 0.31 0.22 0.06 -0.03 100 64 637 +15
26FEB26 480.00 C 0.00 0.00 0.00 0.02 -0.01 102 0 640 0
26FEB26 490.00 C 0.16 0.20 0.13 0.01 0.00 107 5 401 +5
26FEB26 500.00 C 0.06 0.15 0.05 0.01 0.00 119 14 691 +3
26FEB26 510.00 C 0.10 0.10 0.09 0.01 0.00 130 25 318 0
26FEB26 520.00 C 0.08 0.08 0.06 0.01 0.00 141 37 432 -37
26FEB26 530.00 C 0.05 0.05 0.05 0.01 0.00 152 11 323 0
26FEB26 540.00 C 0.05 0.05 0.04 0.01 0.00 162 33 335 -33
26FEB26 550.00 C 0.04 0.04 0.04 0.01 0.00 173 23 495 0
26FEB26 560.00 C 0.04 0.04 0.04 0.01 0.00 183 5 296 0
26FEB26 570.00 C 0.00 0.00 0.00 0.01 0.00 192 0 395 0
26FEB26 580.00 C 0.00 0.00 0.00 0.01 0.00 202 0 95 0
26FEB26 590.00 C 0.00 0.00 0.00 0.01 0.00 211 0 145 0
26FEB26 600.00 C 0.00 0.00 0.00 0.01 0.00 220 0 1,487 0
26FEB26 610.00 C 0.00 0.00 0.00 0.01 0.00 229 0 119 0
26FEB26 620.00 C 0.00 0.00 0.00 0.01 0.00 238 0 504 0
26FEB26 630.00 C 0.00 0.00 0.00 0.01 0.00 246 0 906 0
26FEB26 640.00 C 0.00 0.00 0.00 0.01 0.00 255 0 227 0
26FEB26 650.00 C 0.00 0.00 0.00 0.01 0.00 263 0 63 0
26FEB26 660.00 C 0.00 0.00 0.00 0.01 0.00 271 0 358 0
26FEB26 670.00 C 0.00 0.00 0.00 0.01 0.00 279 0 53 0
26FEB26 680.00 C 0.00 0.00 0.00 0.01 0.00 287 0 57 0
26FEB26 690.00 C 0.00 0.00 0.00 0.01 0.00 294 0 45 0
26FEB26 700.00 C 0.00 0.00 0.00 0.01 0.00 302 0 31 0
26FEB26 710.00 C 0.00 0.00 0.00 0.01 0.00 309 0 26 0
26FEB26 720.00 C 0.00 0.00 0.00 0.01 0.00 317 0 0 0
26FEB26 730.00 C 0.00 0.00 0.00 0.01 0.00 324 0 6 0
26FEB26 740.00 C 0.00 0.00 0.00 0.01 0.00 331 0 5 0
26FEB26 750.00 C 0.00 0.00 0.00 0.01 0.00 338 0 20 0
26FEB26 760.00 C 0.00 0.00 0.00 0.01 0.00 345 0 88 0
30MAR26 225.00 C 0.00 0.00 0.00 190.63 +8.12 124 0 0 0
30MAR26 230.00 C 0.00 0.00 0.00 185.55 +8.02 119 0 0 0
30MAR26 235.00 C 0.00 0.00 0.00 181.49 +8.95 126 0 0 0
30MAR26 240.00 C 0.00 0.00 0.00 175.66 +8.12 113 0 0 0
30MAR26 245.00 C 0.00 0.00 0.00 170.95 +8.40 112 0 0 0
30MAR26 250.00 C 0.00 0.00 0.00 166.17 +8.61 111 0 0 0
30MAR26 255.00 C 0.00 0.00 0.00 158.96 +6.38 0 0 0 0
30MAR26 260.00 C 0.00 0.00 0.00 155.78 +8.20 99 0 0 0
30MAR26 265.00 C 0.00 0.00 0.00 149.21 +6.62 66 0 0 0
30MAR26 270.00 C 0.00 0.00 0.00 145.48 +7.87 89 0 0 0
30MAR26 275.00 C 0.00 0.00 0.00 139.58 +7.20 73 0 0 0
30MAR26 280.00 C 0.00 0.00 0.00 135.67 +8.02 85 0 0 0
30MAR26 285.00 C 0.00 0.00 0.00 129.86 +7.18 72 0 0 0
30MAR26 290.00 C 0.00 0.00 0.00 124.59 +6.86 65 0 0 0
30MAR26 295.00 C 0.00 0.00 0.00 121.42 +8.61 81 0 0 0
30MAR26 300.00 C 0.00 0.00 0.00 115.73 +7.83 72 0 0 0
30MAR26 310.00 C 0.00 0.00 0.00 104.21 +6.05 41 0 0 0
30MAR26 320.00 C 0.00 0.00 0.00 94.28 +5.76 41 0 0 0
30MAR26 330.00 C 0.00 0.00 0.00 86.66 +8.94 60 0 0 0
30MAR26 340.00 C 0.00 0.00 0.00 73.97 +5.71 0 0 0 0
30MAR26 350.00 C 0.00 0.00 0.00 67.30 +8.11 51 0 250 0
30MAR26 360.00 C 0.00 0.00 0.00 58.02 +7.41 47 0 0 0
30MAR26 370.00 C 0.00 0.00 0.00 49.29 +6.64 45 0 0 0
30MAR26 380.00 C 0.00 0.00 0.00 40.26 +4.84 41 0 14 0
30MAR26 390.00 C 30.46 30.46 28.94 32.95 +3.11 40 47 68 +15
30MAR26 400.00 C 23.12 25.61 23.12 27.51 +3.65 42 88 156 +83
30MAR26 410.00 C 21.10 21.58 18.30 21.40 +2.55 41 103 235 +90
30MAR26 420.00 C 14.75 15.65 14.60 17.24 +2.59 41 10 110 +9
30MAR26 430.00 C 12.00 12.00 11.27 13.33 +1.84 41 8 73 0
30MAR26 440.00 C 9.50 10.09 8.40 10.09 +1.39 41 23 240 0
30MAR26 450.00 C 7.50 7.72 6.45 7.61 +1.12 41 31 428 +16
30MAR26 460.00 C 5.37 6.05 5.25 5.62 +0.87 41 22 318 +8
30MAR26 470.00 C 5.00 5.00 4.15 4.08 +0.63 41 40 868 +14
30MAR26 480.00 C 3.39 3.78 3.39 2.91 +0.42 41 36 461 -29
30MAR26 490.00 C 2.50 2.82 2.50 2.03 +0.27 41 12 548 +10
30MAR26 500.00 C 2.20 2.40 2.00 1.40 +0.18 41 97 1,317 +77
30MAR26 510.00 C 1.82 1.82 1.79 0.97 +0.16 41 6 462 0
30MAR26 520.00 C 0.00 0.00 0.00 0.64 +0.09 40 0 283 0
30MAR26 530.00 C 1.40 1.40 1.40 0.42 +0.04 40 8 157 0
30MAR26 540.00 C 0.00 0.00 0.00 0.27 +0.01 40 0 108 0
30MAR26 550.00 C 0.90 0.90 0.90 0.18 +0.02 40 4 107 +4
30MAR26 560.00 C 0.00 0.00 0.00 0.12 +0.01 40 0 196 0
30MAR26 570.00 C 0.00 0.00 0.00 0.07 0.00 40 0 188 0
30MAR26 580.00 C 0.00 0.00 0.00 0.04 0.00 40 0 326 0
30MAR26 590.00 C 0.00 0.00 0.00 0.03 0.00 41 0 304 0
30MAR26 600.00 C 0.00 0.00 0.00 0.02 0.00 41 0 908 0
30MAR26 610.00 C 0.00 0.00 0.00 0.01 0.00 40 0 261 0
30MAR26 620.00 C 0.00 0.00 0.00 0.01 0.00 42 0 177 0
30MAR26 630.00 C 0.00 0.00 0.00 0.01 0.00 43 0 300 0
30MAR26 640.00 C 0.00 0.00 0.00 0.01 0.00 45 0 102 0
30MAR26 650.00 C 0.00 0.00 0.00 0.01 0.00 46 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 49 0 140 0
30MAR26 680.00 C 0.00 0.00 0.00 0.01 0.00 50 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 0.14 0.14 0.14 0.01 0.00 53 11 170 +11
29APR26 225.00 C 0.00 0.00 0.00 190.63 +8.07 92 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 185.55 +7.98 88 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 181.49 +8.91 92 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 175.66 +8.07 84 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 170.95 +8.34 83 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 166.17 +8.55 81 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 159.11 +6.48 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 155.78 +8.13 73 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 149.21 +6.54 51 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 145.48 +7.77 66 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 139.58 +6.78 55 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 135.70 +7.89 63 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 129.86 +6.97 54 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 124.59 +6.59 49 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 121.42 +8.28 59 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 117.58 +9.26 62 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 107.52 +8.69 57 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 96.88 +7.34 50 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 87.82 +8.95 48 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 76.80 +6.72 40 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 69.55 +7.77 43 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 61.18 +7.17 42 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 52.20 +5.40 38 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 46.18 +6.02 40 0 0 0
29APR26 390.00 C 34.31 34.31 34.31 39.58 +4.50 39 15 15 +15
29APR26 400.00 C 31.59 31.59 28.88 33.50 +3.93 39 70 87 +56
29APR26 410.00 C 24.23 24.23 24.23 28.17 +3.49 39 12 120 0
29APR26 420.00 C 22.45 22.45 21.85 23.56 +3.06 39 54 182 +54
29APR26 430.00 C 0.00 0.00 0.00 19.55 +2.65 38 0 32 0
29APR26 440.00 C 0.00 0.00 0.00 15.97 +2.12 38 0 167 0
29APR26 450.00 C 13.34 13.34 13.34 12.98 +1.79 38 15 161 +1
29APR26 460.00 C 0.00 0.00 0.00 10.51 +1.62 38 0 353 0
29APR26 470.00 C 7.95 7.95 7.95 8.37 +1.24 38 1 286 0
29APR26 480.00 C 7.10 7.10 7.10 6.61 +0.98 38 1 227 0
29APR26 490.00 C 0.00 0.00 0.00 5.25 +1.03 38 0 126 0
29APR26 500.00 C 4.45 4.57 4.45 4.07 +0.73 38 12 287 +11
29APR26 510.00 C 0.00 0.00 0.00 3.07 +0.51 38 0 84 0
29APR26 520.00 C 3.60 4.00 3.60 2.38 +0.42 38 4 183 0
29APR26 530.00 C 3.00 3.00 3.00 1.78 +0.27 38 1 144 0
29APR26 540.00 C 0.00 0.00 0.00 1.39 +0.28 38 0 163 0
29APR26 550.00 C 0.00 0.00 0.00 1.04 +0.18 38 0 87 0
29APR26 560.00 C 0.00 0.00 0.00 0.78 +0.15 38 0 70 0
29APR26 570.00 C 0.00 0.00 0.00 0.59 +0.11 38 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.43 +0.08 38 0 63 0
29APR26 590.00 C 0.00 0.00 0.00 0.32 +0.06 38 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.23 +0.04 38 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.17 +0.03 38 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 4 0
29APR26 660.00 C 0.00 0.00 0.00 0.03 0.00 37 0 18 0
29APR26 670.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 97.07 - 40 0 0 -
28MAY26 330.00 C 0.00 0.00 0.00 89.99 +8.67 44 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 79.21 +6.03 38 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 73.05 +7.62 41 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 63.78 +5.69 38 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 57.92 +6.50 40 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 51.06 +5.88 39 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 44.88 +4.59 39 0 30 0
28MAY26 400.00 C 35.67 36.34 35.67 39.12 +4.17 39 55 70 +38
28MAY26 410.00 C 30.84 31.39 29.19 33.83 +3.65 38 105 252 +70
28MAY26 420.00 C 25.55 26.98 25.55 29.26 +3.30 38 25 89 -15
28MAY26 430.00 C 24.06 24.06 24.06 25.03 +2.76 38 15 76 0
28MAY26 440.00 C 18.83 18.83 18.80 21.34 +2.45 38 4 120 -2
28MAY26 450.00 C 0.00 0.00 0.00 18.13 +2.19 38 0 151 0
28MAY26 460.00 C 15.11 15.11 15.11 15.18 +1.75 38 15 152 +15
28MAY26 470.00 C 12.90 12.90 12.90 12.85 +1.71 38 15 93 -4
28MAY26 480.00 C 10.70 10.75 10.70 10.65 +1.30 38 3 824 +2
28MAY26 490.00 C 0.00 0.00 0.00 8.92 +1.49 38 0 125 0
28MAY26 500.00 C 0.00 0.00 0.00 7.12 +0.92 37 0 231 0
28MAY26 510.00 C 0.00 0.00 0.00 5.90 +0.87 37 0 44 0
28MAY26 520.00 C 0.00 0.00 0.00 4.82 +0.65 37 0 82 0
28MAY26 530.00 C 0.00 0.00 0.00 3.95 +0.60 37 0 13 0
28MAY26 540.00 C 0.00 0.00 0.00 3.20 +0.44 37 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 2.61 +0.42 37 0 15 0
28MAY26 560.00 C 0.00 0.00 0.00 2.09 +0.29 37 0 1 0
28MAY26 570.00 C 0.00 0.00 0.00 1.70 +0.29 37 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 1.34 +0.18 37 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 1.09 +0.18 37 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.85 +0.12 37 0 3 0
28MAY26 610.00 C 0.00 0.00 0.00 0.69 +0.11 37 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.54 +0.09 37 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.43 +0.06 37 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.34 +0.06 37 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.26 +0.03 37 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.13 +0.02 37 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.10 +0.02 37 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
28MAY26 750.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 36 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 37 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 38 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 39 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 40 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 41 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 192.60 +9.50 73 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 187.75 +9.52 71 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 182.53 +9.15 68 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 175.66 +7.12 57 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 170.95 +7.24 56 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 166.17 +7.29 55 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 159.14 +5.08 37 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 155.78 +6.52 50 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 150.12 +5.64 44 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 145.48 +5.69 44 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 139.59 +4.60 37 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 135.70 +5.41 42 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 130.07 +4.44 37 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 125.37 +4.35 37 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 122.86 +6.41 44 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 117.58 +5.65 41 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 107.52 +4.44 37 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 98.09 +3.61 36 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 89.99 +3.77 36 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 82.52 +5.98 37 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 76.70 +5.39 40 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 68.79 +6.46 39 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 62.28 +6.56 39 0 2 0
29JUN26 380.00 C 0.00 0.00 0.00 52.53 +2.69 35 0 2 0
29JUN26 390.00 C 0.00 0.00 0.00 46.75 +2.52 35 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 42.81 +2.99 37 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 37.64 +2.55 37 0 0 0
29JUN26 420.00 C 33.08 33.08 33.08 33.14 +2.28 36 1 24 +1
29JUN26 430.00 C 29.43 29.43 27.00 29.27 +2.18 37 19 44 +4
29JUN26 440.00 C 25.66 25.66 25.66 25.71 +2.05 37 1 1,021 0
29JUN26 450.00 C 0.00 0.00 0.00 22.76 +2.11 37 0 160 0
29JUN26 460.00 C 0.00 0.00 0.00 19.83 +2.09 37 0 383 0
29JUN26 470.00 C 17.40 17.40 17.40 17.03 +1.62 37 1 271 0
29JUN26 480.00 C 15.30 15.30 15.30 14.76 +1.62 37 1 305 +1
29JUN26 490.00 C 12.90 12.90 12.90 12.56 +1.22 37 1 54 0
29JUN26 500.00 C 12.00 12.20 12.00 10.85 +1.49 37 7 1,673 +5
29JUN26 510.00 C 0.00 0.00 0.00 8.88 +0.88 37 0 51 0
29JUN26 520.00 C 6.79 6.79 6.79 7.65 +0.86 37 4 301 -4
29JUN26 530.00 C 0.00 0.00 0.00 6.44 +0.71 37 0 91 0
29JUN26 540.00 C 0.00 0.00 0.00 5.48 +0.60 37 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 4.63 +0.59 37 0 1,241 0
29JUN26 560.00 C 5.50 5.60 5.50 3.98 +0.52 37 3 46 +2
29JUN26 570.00 C 0.00 0.00 0.00 3.29 +0.41 37 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 2.70 +0.28 37 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 2.30 +0.26 37 0 288 0
29JUN26 600.00 C 0.00 0.00 0.00 1.97 +0.31 37 0 287 0
29JUN26 610.00 C 3.30 3.30 3.30 1.58 +0.16 37 2 87 -1
29JUN26 620.00 C 0.00 0.00 0.00 1.34 +0.17 37 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 1.09 +0.13 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.91 +0.10 37 0 0 0
29JUN26 650.00 C 0.00 0.00 0.00 0.76 +0.10 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.61 +0.06 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.52 +0.06 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.43 +0.06 37 0 19 0
29JUN26 690.00 C 0.00 0.00 0.00 0.34 +0.03 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.29 +0.03 37 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.19 +0.02 37 0 0 0
29JUN26 730.00 C 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.10 +0.01 36 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29JUN26 770.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 192.60 +6.13 50 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 188.75 +7.02 52 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 184.00 +7.00 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 176.54 +4.22 40 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 172.39 +4.75 42 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 169.97 +6.95 48 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 164.15 +5.73 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 158.67 +4.82 42 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 155.88 +6.57 46 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 151.18 +6.34 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 146.83 +6.45 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 138.26 +2.25 34 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 136.09 +4.42 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 132.03 +4.64 40 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 126.07 +2.90 36 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 126.06 +7.05 43 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 113.62 +2.75 36 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 109.60 +6.59 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 98.37 +2.92 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 89.73 +1.71 35 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 82.26 +2.98 35 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 75.97 +3.19 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 72.97 +5.95 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 66.78 +5.51 37 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 60.69 +4.52 37 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 57.08 +5.88 38 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 50.84 +3.25 37 0 766 0
29SEP26 420.00 C 0.00 0.00 0.00 46.57 +3.31 37 0 0 0
29SEP26 430.00 C 41.29 41.29 41.29 42.21 +2.88 37 15 15 +15
29SEP26 440.00 C 37.89 37.89 37.89 38.95 +3.19 37 15 15 +15
29SEP26 450.00 C 0.00 0.00 0.00 35.36 +2.86 37 0 75 0
29SEP26 460.00 C 0.00 0.00 0.00 32.28 +2.84 38 0 611 0
29SEP26 470.00 C 0.00 0.00 0.00 29.15 +2.54 37 0 572 0
29SEP26 480.00 C 24.03 24.03 24.03 26.56 +2.77 38 1 76 0
29SEP26 490.00 C 0.00 0.00 0.00 24.08 +3.13 38 0 31 0
29SEP26 500.00 C 0.00 0.00 0.00 21.89 +3.06 38 0 188 0
29SEP26 510.00 C 0.00 0.00 0.00 19.37 +2.60 37 0 10 0
29SEP26 520.00 C 0.00 0.00 0.00 17.62 +2.44 38 0 17 0
29SEP26 530.00 C 0.00 0.00 0.00 15.51 +1.93 37 0 902 0
29SEP26 540.00 C 0.00 0.00 0.00 13.92 +1.88 37 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 12.37 +1.49 37 0 150 0
29SEP26 560.00 C 0.00 0.00 0.00 11.21 +1.49 37 0 50 0
29SEP26 570.00 C 0.00 0.00 0.00 10.06 +1.50 37 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 8.90 +1.18 37 0 336 0
29SEP26 590.00 C 0.00 0.00 0.00 8.02 +1.11 37 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 7.21 +1.11 37 0 60 0
29SEP26 610.00 C 0.00 0.00 0.00 6.40 +0.97 37 0 34 0
29SEP26 620.00 C 0.00 0.00 0.00 5.68 +0.81 37 0 29 0
29SEP26 630.00 C 0.00 0.00 0.00 5.12 +0.80 37 0 42 0
29SEP26 640.00 C 0.00 0.00 0.00 4.57 +0.80 37 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 4.02 +0.62 37 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 3.60 +0.56 37 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 3.24 +0.57 37 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 2.87 +0.54 37 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 2.51 +0.40 37 0 13 0
29SEP26 700.00 C 3.96 3.96 3.96 2.26 +0.38 37 1 13 +1
30DEC26 225.00 C 0.00 0.00 0.00 193.71 +3.88 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 189.64 +4.41 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 184.76 +4.10 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 180.50 +4.38 41 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 176.75 +5.12 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 171.12 +3.95 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 166.52 +3.77 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 161.98 +3.79 38 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 158.21 +4.16 40 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 153.04 +3.26 38 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 149.63 +4.08 39 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 144.81 +3.49 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 141.89 +4.62 40 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 137.80 +4.59 39 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 134.94 +5.99 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 129.47 +4.17 38 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 122.07 +4.48 39 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 113.00 +2.81 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 105.82 +2.74 36 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 98.30 +2.05 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 93.55 +3.83 37 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 85.52 +2.00 36 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 78.63 +1.07 35 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 73.91 +1.72 36 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 68.09 +0.75 35 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 65.81 +1.44 37 0 4 0
30DEC26 410.00 C 0.00 0.00 0.00 59.59 +2.51 36 0 0 0
30DEC26 420.00 C 55.64 55.64 52.50 56.49 +0.85 37 4 3 +1
30DEC26 430.00 C 0.00 0.00 0.00 51.91 +3.09 36 0 21 0
30DEC26 440.00 C 0.00 0.00 0.00 47.50 +2.35 36 0 23 0
30DEC26 450.00 C 0.00 0.00 0.00 44.37 +2.60 36 0 521 0
30DEC26 460.00 C 0.00 0.00 0.00 41.14 +2.50 37 0 1,016 0
30DEC26 470.00 C 0.00 0.00 0.00 38.08 +2.32 37 0 502 0
30DEC26 480.00 C 0.00 0.00 0.00 34.72 +1.62 36 0 108 0
30DEC26 490.00 C 31.36 31.36 31.36 32.89 +1.53 37 4 0 -4
30DEC26 500.00 C 0.00 0.00 0.00 29.93 +1.17 37 0 33 0
30DEC26 510.00 C 0.00 0.00 0.00 27.06 +0.34 36 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 25.73 +1.06 37 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 23.60 +0.98 37 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 21.52 +0.71 37 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 19.92 +0.64 37 0 39 0
30DEC26 560.00 C 0.00 0.00 0.00 18.32 +0.57 37 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 16.24 +0.02 36 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 14.83 -0.10 36 0 11 0
30DEC26 590.00 C 0.00 0.00 0.00 13.70 -0.12 36 0 57 0
30DEC26 600.00 C 0.00 0.00 0.00 12.58 -0.13 36 0 33 0
30DEC26 610.00 C 0.00 0.00 0.00 11.45 -0.15 36 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 10.43 -0.19 36 0 1 0
30DEC26 630.00 C 0.00 0.00 0.00 9.64 -0.20 36 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 8.85 -0.22 36 0 0 0
30DEC26 650.00 C 0.00 0.00 0.00 8.06 -0.23 36 0 1 0
30DEC26 660.00 C 0.00 0.00 0.00 7.27 -0.25 36 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 6.73 -0.23 36 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 6.19 -0.25 36 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 5.66 -0.25 36 0 0 0
30DEC26 700.00 C 0.00 0.00 0.00 5.12 -0.27 36 0 11 0
TOTAL CALL 2,771 43,118 +1,145
26FEB26 225.00 P 0.00 0.00 0.00 0.01 0.00 365 0 0 0
26FEB26 230.00 P 0.00 0.00 0.00 0.01 0.00 352 0 0 0
26FEB26 235.00 P 0.00 0.00 0.00 0.01 0.00 340 0 0 0
26FEB26 240.00 P 0.00 0.00 0.00 0.01 0.00 328 0 0 0
26FEB26 245.00 P 0.00 0.00 0.00 0.01 0.00 316 0 0 0
26FEB26 250.00 P 0.00 0.00 0.00 0.01 0.00 304 0 0 0
26FEB26 255.00 P 0.00 0.00 0.00 0.01 0.00 293 0 0 0
26FEB26 260.00 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
26FEB26 265.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
26FEB26 270.00 P 0.00 0.00 0.00 0.01 0.00 260 0 0 0
26FEB26 275.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 0.01 0.00 219 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
26FEB26 310.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
26FEB26 320.00 P 0.00 0.00 0.00 0.01 0.00 162 0 3 0
26FEB26 330.00 P 0.00 0.00 0.00 0.01 0.00 144 0 1 0
26FEB26 340.00 P 0.00 0.00 0.00 0.01 0.00 126 0 20 0
26FEB26 350.00 P 0.16 0.16 0.16 0.01 -0.04 109 3 26 0
26FEB26 360.00 P 0.21 0.21 0.21 0.03 -0.16 102 5 128 0
26FEB26 370.00 P 0.74 0.74 0.60 0.11 -0.51 99 32 229 +30
26FEB26 380.00 P 1.34 1.62 0.92 0.44 -1.20 99 162 464 +89
26FEB26 390.00 P 2.53 3.49 2.21 1.36 -2.27 100 88 501 -14
26FEB26 400.00 P 5.30 6.40 4.20 3.36 -3.30 100 244 1,174 -76
26FEB26 410.00 P 8.00 10.40 7.80 6.86 -4.69 100 44 531 -13
26FEB26 420.00 P 16.97 17.49 12.37 12.45 -5.25 103 131 1,050 -23
26FEB26 430.00 P 22.39 28.27 19.66 19.66 -6.02 107 98 661 -42
26FEB26 440.00 P 32.86 32.86 27.82 27.82 -7.04 106 42 1,783 -2
26FEB26 450.00 P 45.12 45.50 37.70 36.67 -8.33 99 34 601 -26
26FEB26 460.00 P 49.60 52.00 49.00 47.74 -5.79 154 10 648 -10
26FEB26 470.00 P 63.25 63.25 63.25 57.92 -5.33 181 1 495 -1
26FEB26 480.00 P 71.00 71.00 69.82 66.20 -7.01 0 10 326 -5
26FEB26 490.00 P 79.00 79.00 76.00 78.49 -4.71 239 4 215 -79
26FEB26 500.00 P 0.00 0.00 0.00 88.79 -4.45 268 0 758 -21
26FEB26 510.00 P 0.00 0.00 0.00 99.09 -4.11 296 0 43 0
26FEB26 520.00 P 0.00 0.00 0.00 108.16 -5.04 288 0 107 0
26FEB26 530.00 P 0.00 0.00 0.00 116.20 -7.00 0 0 158 0
26FEB26 540.00 P 0.00 0.00 0.00 126.20 -7.00 0 0 68 0
26FEB26 550.00 P 0.00 0.00 0.00 139.13 -4.07 372 0 152 -50
26FEB26 560.00 P 0.00 0.00 0.00 146.20 -7.00 0 0 33 -56
26FEB26 570.00 P 160.00 160.00 160.00 158.77 -4.43 394 3 300 0
26FEB26 580.00 P 0.00 0.00 0.00 166.45 -6.75 282 0 490 0
26FEB26 590.00 P 0.00 0.00 0.00 176.79 -6.41 330 0 299 0
26FEB26 600.00 P 0.00 0.00 0.00 186.20 -7.00 0 0 189 0
26FEB26 610.00 P 0.00 0.00 0.00 196.57 -6.63 335 0 68 0
26FEB26 620.00 P 0.00 0.00 0.00 206.20 -7.00 0 0 0 0
26FEB26 630.00 P 0.00 0.00 0.00 216.20 -7.00 0 0 0 0
26FEB26 640.00 P 0.00 0.00 0.00 228.48 -4.72 486 0 0 0
26FEB26 650.00 P 0.00 0.00 0.00 236.51 -6.69 371 0 0 0
26FEB26 660.00 P 0.00 0.00 0.00 246.20 -7.00 0 0 0 0
26FEB26 670.00 P 0.00 0.00 0.00 256.69 -6.51 416 0 0 0
26FEB26 680.00 P 0.00 0.00 0.00 268.71 -4.49 547 0 0 0
26FEB26 690.00 P 0.00 0.00 0.00 276.73 -6.47 442 0 0 0
26FEB26 700.00 P 0.00 0.00 0.00 288.51 -4.69 564 0 0 0
26FEB26 710.00 P 0.00 0.00 0.00 296.20 -7.00 0 0 0 0
26FEB26 720.00 P 0.00 0.00 0.00 308.48 -4.72 588 0 0 0
26FEB26 730.00 P 0.00 0.00 0.00 316.20 -7.00 0 0 0 0
26FEB26 740.00 P 0.00 0.00 0.00 328.51 -4.69 611 0 0 0
26FEB26 750.00 P 0.00 0.00 0.00 336.20 -7.00 0 0 0 0
26FEB26 760.00 P 0.00 0.00 0.00 346.41 -6.79 459 0 0 0
30MAR26 225.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 230.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 235.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 240.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR26 250.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 260.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 265.00 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30MAR26 270.00 P 0.00 0.00 0.00 0.01 0.00 44 0 7 0
30MAR26 275.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 10 0
30MAR26 285.00 P 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 0.02 -0.04 40 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 0.04 -0.05 40 0 0 0
30MAR26 300.00 P 0.85 0.85 0.85 0.07 -0.07 41 60 60 +44
30MAR26 310.00 P 0.00 0.00 0.00 0.15 -0.14 40 0 2 0
30MAR26 320.00 P 1.00 1.30 1.00 0.32 -0.27 40 13 170 +8
30MAR26 330.00 P 0.00 0.00 0.00 0.62 -0.46 40 0 66 0
30MAR26 340.00 P 2.24 2.24 2.24 1.19 -0.71 41 10 64 0
30MAR26 350.00 P 3.34 3.55 3.15 2.06 -1.05 41 27 225 +21
30MAR26 360.00 P 4.91 5.00 4.35 3.35 -1.48 41 58 342 +55
30MAR26 370.00 P 6.33 7.10 5.75 5.18 -1.99 41 16 255 +14
30MAR26 380.00 P 8.50 9.92 8.50 7.64 -2.41 41 50 363 +11
30MAR26 390.00 P 12.16 12.63 10.67 10.57 -2.73 40 35 260 +6
30MAR26 400.00 P 15.46 17.36 14.56 14.13 -3.44 40 41 2,434 +30
30MAR26 410.00 P 21.20 22.00 19.00 19.00 -4.00 40 88 1,102 +35
30MAR26 420.00 P 28.25 28.25 26.09 23.83 -4.90 39 51 2,509 +33
30MAR26 430.00 P 32.76 35.00 30.98 30.97 -5.05 41 42 443 +32
30MAR26 440.00 P 39.71 43.50 37.80 37.75 -6.89 40 6 556 +2
30MAR26 450.00 P 47.20 50.40 47.20 44.88 -7.82 39 7 1,566 +7
30MAR26 460.00 P 56.50 56.50 56.00 53.21 -5.38 40 3 988 0
30MAR26 470.00 P 63.50 63.50 63.50 62.33 -7.07 42 1 883 0
30MAR26 480.00 P 71.00 71.00 71.00 71.00 -6.40 41 1 515 +1
30MAR26 490.00 P 0.00 0.00 0.00 79.66 -9.66 38 0 158 0
30MAR26 500.00 P 95.00 95.00 95.00 89.57 -4.01 41 246 2,283 0
30MAR26 510.00 P 0.00 0.00 0.00 99.09 -7.77 41 0 93 0
30MAR26 520.00 P 0.00 0.00 0.00 108.16 -7.46 0 0 547 0
30MAR26 530.00 P 0.00 0.00 0.00 118.54 -7.85 40 0 264 0
30MAR26 540.00 P 0.00 0.00 0.00 126.60 -11.59 0 0 160 0
30MAR26 550.00 P 0.00 0.00 0.00 139.13 -10.48 53 0 255 0
30MAR26 560.00 P 0.00 0.00 0.00 146.24 -8.68 0 0 70 0
30MAR26 570.00 P 0.00 0.00 0.00 158.77 -6.39 55 0 85 0
30MAR26 580.00 P 0.00 0.00 0.00 168.18 -6.95 40 0 182 0
30MAR26 590.00 P 0.00 0.00 0.00 179.24 -5.45 65 0 390 0
30MAR26 600.00 P 0.00 0.00 0.00 188.14 -6.49 40 0 219 0
30MAR26 610.00 P 0.00 0.00 0.00 200.15 -4.44 77 0 67 0
30MAR26 620.00 P 0.00 0.00 0.00 208.11 -6.44 36 0 12 0
30MAR26 630.00 P 0.00 0.00 0.00 219.36 -5.15 76 0 15 0
30MAR26 640.00 P 0.00 0.00 0.00 228.48 -6.02 67 0 0 0
30MAR26 650.00 P 0.00 0.00 0.00 238.07 -6.40 0 0 0 0
30MAR26 660.00 P 0.00 0.00 0.00 250.02 -4.41 89 0 1 0
30MAR26 670.00 P 0.00 0.00 0.00 258.05 -6.35 48 0 70 0
30MAR26 680.00 P 0.00 0.00 0.00 268.71 -5.67 79 0 5 0
30MAR26 690.00 P 0.00 0.00 0.00 278.02 -6.36 0 0 0 0
30MAR26 700.00 P 0.00 0.00 0.00 288.60 -5.74 81 0 11 0
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 0.08 -0.05 37 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.12 -0.07 38 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 0.17 -0.09 38 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.23 -0.13 38 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 0.33 -0.16 38 0 1 0
29APR26 300.00 P 0.00 0.00 0.00 0.43 -0.21 38 0 105 0
29APR26 310.00 P 0.00 0.00 0.00 0.77 -0.32 38 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 1.28 -0.48 38 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 2.03 -0.78 38 0 197 0
29APR26 340.00 P 4.20 4.20 4.20 3.17 -1.01 38 4 22 +4
29APR26 350.00 P 5.86 5.86 5.86 4.68 -1.33 38 15 100 +15
29APR26 360.00 P 0.00 0.00 0.00 6.66 -1.67 38 0 16 0
29APR26 370.00 P 10.06 11.12 9.60 9.18 -1.96 38 17 54 +17
29APR26 380.00 P 13.53 13.53 13.53 11.99 -2.36 38 1 155 0
29APR26 390.00 P 18.15 18.15 16.84 15.28 -2.87 37 5 106 +5
29APR26 400.00 P 22.30 22.30 19.75 19.75 -2.87 38 5 559 +5
29APR26 410.00 P 25.85 25.85 25.85 23.91 -3.84 37 15 221 +5
29APR26 420.00 P 32.98 32.98 31.49 29.32 -4.32 37 45 221 +45
29APR26 430.00 P 37.74 37.93 36.16 35.22 -5.22 36 47 271 +32
29APR26 440.00 P 0.00 0.00 0.00 43.59 -3.89 39 0 754 0
29APR26 450.00 P 0.00 0.00 0.00 50.34 -4.58 39 0 408 0
29APR26 460.00 P 0.00 0.00 0.00 56.43 -6.30 36 0 891 0
29APR26 470.00 P 0.00 0.00 0.00 64.08 -6.98 35 0 137 0
29APR26 480.00 P 0.00 0.00 0.00 73.42 -6.24 37 0 527 0
29APR26 490.00 P 0.00 0.00 0.00 80.62 -8.70 33 0 287 0
29APR26 500.00 P 0.00 0.00 0.00 92.88 -5.22 42 0 29 0
29APR26 510.00 P 0.00 0.00 0.00 100.75 -6.61 39 0 28 0
29APR26 520.00 P 0.00 0.00 0.00 108.16 -8.59 0 0 9 0
29APR26 530.00 P 0.00 0.00 0.00 118.54 -7.85 32 0 39 0
29APR26 540.00 P 0.00 0.00 0.00 129.06 -9.13 38 0 23 0
29APR26 550.00 P 0.00 0.00 0.00 139.13 -10.48 41 0 18 0
29APR26 560.00 P 0.00 0.00 0.00 148.53 -6.82 38 0 27 0
29APR26 570.00 P 0.00 0.00 0.00 158.77 -6.40 42 0 30 0
29APR26 580.00 P 0.00 0.00 0.00 169.58 -5.55 50 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 179.24 -5.68 49 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 193.21 -1.63 68 0 26 0
29APR26 610.00 P 0.00 0.00 0.00 200.15 -4.64 59 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 208.12 -6.59 38 0 15 0
29APR26 630.00 P 0.00 0.00 0.00 219.36 -5.35 58 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 228.48 -6.17 51 0 10 0
29APR26 650.00 P 0.00 0.00 0.00 238.07 -6.57 39 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 250.02 -4.55 67 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 258.05 -6.54 43 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 268.71 -6.12 61 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 278.02 -6.52 44 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 289.49 -5.03 71 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 2.74 - 37 0 0 -
28MAY26 330.00 P 5.02 5.10 5.02 3.90 -1.09 37 2 32 +2
28MAY26 340.00 P 0.00 0.00 0.00 5.54 -1.31 38 1,500 1,500 +1,500
28MAY26 350.00 P 9.12 9.12 9.12 7.58 -1.54 38 1 3 +1
28MAY26 360.00 P 10.40 10.40 10.40 10.05 -1.63 38 1 33 -1
28MAY26 370.00 P 0.00 0.00 0.00 12.65 -2.03 37 0 28 0
28MAY26 380.00 P 0.00 0.00 0.00 15.71 -2.48 37 0 66 0
28MAY26 390.00 P 21.90 21.90 20.00 19.41 -2.88 37 6 124 +4
28MAY26 400.00 P 26.00 26.00 24.65 23.65 -3.25 36 18 194 +10
28MAY26 410.00 P 0.00 0.00 0.00 28.49 -3.64 37 0 1,740 0
28MAY26 420.00 P 35.92 35.92 35.92 33.69 -4.24 36 15 285 0
28MAY26 430.00 P 41.99 42.80 40.50 39.89 -4.71 36 88 330 +73
28MAY26 440.00 P 48.78 48.78 48.78 48.27 -1.71 39 15 113 -15
28MAY26 450.00 P 0.00 0.00 0.00 54.01 -4.66 37 0 152 0
28MAY26 460.00 P 0.00 0.00 0.00 61.50 -4.76 38 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 66.63 -7.46 34 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 77.52 -4.88 39 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 82.43 -9.05 32 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 92.88 -7.32 36 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 104.77 -4.35 42 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 110.38 -7.83 34 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 122.33 -5.13 42 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 129.06 -9.13 33 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 141.16 -8.45 43 0 8 0
28MAY26 560.00 P 0.00 0.00 0.00 148.53 -7.40 33 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 160.70 -4.90 45 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 169.58 -5.77 43 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 179.24 -5.91 43 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 193.21 -2.03 58 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 200.15 -4.75 50 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 209.87 -4.94 51 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 219.36 -5.38 50 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 228.48 -6.22 45 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 238.07 -6.59 37 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 250.02 -4.57 58 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 258.05 -6.54 39 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 268.95 -5.88 55 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 278.02 -6.52 41 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 289.49 -5.03 61 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 297.10 -7.40 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 308.48 -6.00 56 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 317.89 -6.57 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 328.51 -5.93 59 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 336.95 -7.44 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 348.47 -5.94 61 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 357.90 -6.49 43 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 367.89 -6.47 46 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 376.54 -7.82 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 387.87 -6.47 50 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 397.00 -7.33 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 407.83 -6.48 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 419.91 -4.39 79 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 427.81 -6.47 48 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 437.25 -7.02 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 0.06 -0.03 37 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.08 -0.05 36 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.12 -0.05 37 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.16 -0.07 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.22 -0.08 37 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.28 -0.12 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.38 -0.12 37 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.48 -0.18 37 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.62 -0.21 37 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 0.79 -0.25 37 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 0.98 -0.31 37 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 1.23 -0.33 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 1.48 -0.46 37 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 1.83 -0.48 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 2.21 -0.49 37 0 126 0
29JUN26 310.00 P 0.00 0.00 0.00 3.16 -0.70 37 0 60 0
29JUN26 320.00 P 0.00 0.00 0.00 4.36 -0.98 37 0 4 0
29JUN26 330.00 P 0.00 0.00 0.00 5.85 -1.49 37 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 8.04 -1.44 37 0 3 0
29JUN26 350.00 P 11.27 11.31 11.27 10.38 -1.80 37 80 412 +80
29JUN26 360.00 P 14.00 14.00 13.73 13.07 -2.07 37 5 393 -5
29JUN26 370.00 P 16.90 16.90 16.90 16.23 -2.50 37 1 3,678 -1
29JUN26 380.00 P 21.00 21.00 21.00 19.45 -2.72 37 1 731 +1
29JUN26 390.00 P 0.00 0.00 0.00 23.35 -2.90 36 0 503 0
29JUN26 400.00 P 29.30 29.30 29.30 27.75 -3.23 36 2 3,561 -2
29JUN26 410.00 P 0.00 0.00 0.00 31.98 -4.25 36 0 249 0
29JUN26 420.00 P 0.00 0.00 0.00 38.80 -3.22 37 0 1,348 0
29JUN26 430.00 P 0.00 0.00 0.00 44.63 -3.70 37 0 573 0
29JUN26 440.00 P 0.00 0.00 0.00 52.23 -3.00 38 0 436 0
29JUN26 450.00 P 59.74 59.74 59.74 58.76 -3.53 38 160 2,059 +127
29JUN26 460.00 P 0.00 0.00 0.00 65.38 -4.11 38 0 298 0
29JUN26 470.00 P 0.00 0.00 0.00 71.47 -5.78 36 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 78.68 -6.93 35 0 364 0
29JUN26 490.00 P 0.00 0.00 0.00 85.39 -8.44 33 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 96.15 -7.04 37 0 2,068 0
29JUN26 510.00 P 0.00 0.00 0.00 105.92 -5.01 39 0 108 0
29JUN26 520.00 P 0.00 0.00 0.00 113.35 -6.41 37 0 83 0
29JUN26 530.00 P 0.00 0.00 0.00 124.41 -4.32 41 0 314 0
29JUN26 540.00 P 0.00 0.00 0.00 129.98 -8.21 33 0 221 0
29JUN26 550.00 P 0.00 0.00 0.00 143.61 -6.00 43 0 23 0
29JUN26 560.00 P 0.00 0.00 0.00 152.32 -4.34 42 0 43 0
29JUN26 570.00 P 0.00 0.00 0.00 160.70 -5.49 40 0 141 0
29JUN26 580.00 P 0.00 0.00 0.00 169.58 -6.20 38 0 164 0
29JUN26 590.00 P 0.00 0.00 0.00 180.99 -4.52 44 0 127 0
29JUN26 600.00 P 195.00 195.00 195.00 193.21 -2.07 51 2 352 +2
29JUN26 610.00 P 0.00 0.00 0.00 200.15 -4.94 45 0 15 0
29JUN26 620.00 P 0.00 0.00 0.00 209.87 -5.08 45 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 219.36 -5.48 45 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 232.76 -2.00 56 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 238.18 -6.51 38 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 250.02 -4.64 51 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 259.11 -5.51 48 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 268.95 -5.88 49 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 278.03 -6.52 36 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 289.49 -5.04 54 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 299.69 -4.81 56 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 309.41 -5.07 56 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 317.98 -6.48 39 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 329.40 -5.04 58 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 337.81 -6.61 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 348.47 -5.94 54 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 358.83 -5.56 58 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 369.20 -5.17 62 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 378.98 -5.38 61 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 389.45 -4.89 65 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 402.30 -2.03 76 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 407.86 -6.45 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 419.91 -4.39 70 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 429.24 -5.04 68 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 437.82 -6.45 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.50 -0.05 37 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.61 -0.08 37 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.77 -0.09 37 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.94 -0.09 37 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.13 -0.15 37 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 1.39 -0.15 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 1.66 -0.15 37 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 1.95 -0.24 37 0 100 0
29SEP26 265.00 P 0.00 0.00 0.00 2.34 -0.24 37 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 2.73 -0.24 37 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 3.15 -0.37 37 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 3.71 -0.36 37 0 4 0
29SEP26 285.00 P 0.00 0.00 0.00 4.26 -0.37 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 4.82 -0.53 37 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 5.58 -0.54 37 0 0 0
29SEP26 300.00 P 8.02 8.02 8.02 6.53 -0.57 37 1 45 +1
29SEP26 310.00 P 9.50 9.50 9.50 8.25 -0.81 37 1 4 +1
29SEP26 320.00 P 12.09 12.09 12.09 10.37 -0.82 38 15 17 +14
29SEP26 330.00 P 0.00 0.00 0.00 12.76 -1.12 38 0 16 0
29SEP26 340.00 P 0.00 0.00 0.00 15.25 -1.40 37 0 4 0
29SEP26 350.00 P 18.90 19.49 18.90 18.17 -1.80 37 30 59 +30
29SEP26 360.00 P 22.91 22.91 22.59 21.32 -2.01 37 120 137 +120
29SEP26 370.00 P 26.63 26.63 26.27 24.59 -2.45 37 115 136 +115
29SEP26 380.00 P 29.49 30.71 29.49 28.40 -2.73 36 40 157 +20
29SEP26 390.00 P 0.00 0.00 0.00 32.60 -2.84 36 0 174 0
29SEP26 400.00 P 38.60 38.60 38.60 37.38 -2.94 36 5 166 +5
29SEP26 410.00 P 0.00 0.00 0.00 43.52 -1.98 37 0 1,287 0
29SEP26 420.00 P 0.00 0.00 0.00 48.87 -2.32 37 0 1,664 0
29SEP26 430.00 P 0.00 0.00 0.00 53.93 -3.41 36 0 134 0
29SEP26 440.00 P 0.00 0.00 0.00 60.28 -3.56 37 0 496 0
29SEP26 450.00 P 0.00 0.00 0.00 65.50 -5.36 36 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 73.66 -4.30 37 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 79.94 -7.96 36 0 787 0
29SEP26 480.00 P 0.00 0.00 0.00 86.74 -5.93 36 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 95.32 -5.08 37 0 57 0
29SEP26 500.00 P 106.05 106.05 106.05 102.77 -5.74 36 30 80 +30
29SEP26 510.00 P 0.00 0.00 0.00 111.07 -5.54 37 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 122.86 -2.04 40 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 128.32 -5.04 37 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 133.99 -8.33 34 0 12 0
29SEP26 550.00 P 0.00 0.00 0.00 144.49 -6.27 36 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 157.79 -2.00 42 0 4 0
29SEP26 570.00 P 0.00 0.00 0.00 164.62 -4.22 39 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 175.04 -2.92 41 0 345 0
29SEP26 590.00 P 0.00 0.00 0.00 182.15 -5.09 38 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 193.21 -3.48 41 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 202.27 -3.97 41 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 211.59 -4.27 41 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 219.36 -6.21 37 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 232.76 -2.57 45 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 238.18 -6.95 33 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 252.50 -2.48 47 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 259.11 -5.75 40 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 269.14 -5.69 41 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 278.03 -6.65 34 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 289.87 -4.74 46 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 1.25 -0.50 36 0 27 0
30DEC26 230.00 P 0.00 0.00 0.00 1.51 -0.52 36 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.78 -0.64 36 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 2.07 -0.76 36 0 3 0
30DEC26 245.00 P 0.00 0.00 0.00 2.47 -0.76 36 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 2.86 -0.88 36 0 18 0
30DEC26 255.00 P 0.00 0.00 0.00 3.26 -1.05 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 3.91 -0.97 37 0 10 0
30DEC26 265.00 P 0.00 0.00 0.00 4.49 -0.98 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 5.07 -1.18 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 5.71 -1.33 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 6.51 -1.33 37 0 1 0
30DEC26 285.00 P 0.00 0.00 0.00 7.10 -1.58 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 7.88 -1.85 36 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 8.78 -2.08 36 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 10.11 -1.38 37 0 125 0
30DEC26 310.00 P 0.00 0.00 0.00 11.91 -2.37 36 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 14.41 -2.61 36 0 3 0
30DEC26 330.00 P 0.00 0.00 0.00 17.63 -1.75 37 0 6 0
30DEC26 340.00 P 0.00 0.00 0.00 20.35 -2.36 36 0 23 0
30DEC26 350.00 P 25.93 25.93 25.93 23.97 -2.10 37 15 66 +14
30DEC26 360.00 P 0.00 0.00 0.00 27.45 -2.62 37 0 44 0
30DEC26 370.00 P 32.00 32.00 32.00 31.28 -2.87 36 20 64 +20
30DEC26 380.00 P 35.60 35.60 35.60 35.42 -3.11 36 1 38 +1
30DEC26 390.00 P 0.00 0.00 0.00 39.85 -3.52 36 0 76 0
30DEC26 400.00 P 0.00 0.00 0.00 44.24 -4.01 36 0 608 0
30DEC26 410.00 P 0.00 0.00 0.00 49.95 -3.64 36 0 115 0
30DEC26 420.00 P 0.00 0.00 0.00 55.05 -4.16 36 0 70 0
30DEC26 430.00 P 0.00 0.00 0.00 60.89 -3.99 36 0 52 0
30DEC26 440.00 P 0.00 0.00 0.00 65.51 -5.51 35 0 277 0
30DEC26 450.00 P 0.00 0.00 0.00 73.73 -3.67 36 0 564 0
30DEC26 460.00 P 0.00 0.00 0.00 80.27 -3.87 36 0 1,081 0
30DEC26 470.00 P 0.00 0.00 0.00 86.21 -5.09 36 0 694 0
30DEC26 480.00 P 0.00 0.00 0.00 94.79 -3.84 37 0 36 0
30DEC26 490.00 P 0.00 0.00 0.00 102.17 -3.99 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 109.13 -4.68 36 0 53 0
30DEC26 510.00 P 0.00 0.00 0.00 119.33 -2.33 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 125.55 -4.11 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 133.52 -4.29 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 140.20 -8.56 36 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 152.05 -2.49 39 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 160.92 -2.18 39 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 169.08 -2.73 39 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 176.90 -3.76 38 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 185.68 -3.96 38 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 193.44 -5.33 37 0 4 0
30DEC26 610.00 P 0.00 0.00 0.00 204.39 -3.60 39 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 213.53 -3.85 39 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 223.51 -3.53 40 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 232.76 -3.62 40 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 241.37 -4.64 39 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 252.50 -3.20 42 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 261.00 -4.44 40 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 270.80 -4.59 41 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 281.29 -3.77 42 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 289.87 -5.04 41 0 0 0
TOTAL PUT 4,110 69,658 +2,275
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$ 3.85
26FEB26 2.40 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
26FEB26 2.50 C 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
26FEB26 2.60 C 0.00 0.00 0.00 1.25 +0.04 0 0 0 0
26FEB26 2.70 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
26FEB26 2.80 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
26FEB26 2.90 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
26FEB26 3.00 C 0.92 0.92 0.92 0.85 +0.04 0 10 10 0
26FEB26 3.10 C 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
26FEB26 3.20 C 0.00 0.00 0.00 0.65 +0.04 0 0 120 0
26FEB26 3.30 C 0.00 0.00 0.00 0.55 +0.04 0 0 65 0
26FEB26 3.40 C 0.00 0.00 0.00 0.45 +0.03 0 0 18 0
26FEB26 3.50 C 0.00 0.00 0.00 0.35 +0.03 0 0 301 -30
26FEB26 3.60 C 0.00 0.00 0.00 0.25 +0.03 0 0 179 0
26FEB26 3.70 C 0.00 0.00 0.00 0.16 +0.02 69 0 275 0
26FEB26 3.80 C 0.11 0.14 0.11 0.10 +0.03 90 316 331 +115
26FEB26 3.90 C 0.05 0.06 0.05 0.04 0.00 76 420 704 +114
26FEB26 4.00 C 0.03 0.03 0.01 0.02 0.00 86 206 880 -59
26FEB26 4.10 C 0.02 0.03 0.01 0.01 0.00 95 20 823 +5
26FEB26 4.20 C 0.00 0.00 0.00 0.01 0.00 121 0 1,047 0
26FEB26 4.30 C 0.00 0.00 0.00 0.01 0.00 144 0 342 0
26FEB26 4.40 C 0.00 0.00 0.00 0.01 0.00 167 0 147 0
26FEB26 4.50 C 0.00 0.00 0.00 0.01 0.00 188 0 272 0
26FEB26 4.60 C 0.00 0.00 0.00 0.01 0.00 208 0 235 0
26FEB26 4.70 C 0.00 0.00 0.00 0.01 0.00 228 0 177 0
26FEB26 4.80 C 0.00 0.00 0.00 0.01 0.00 246 0 49 0
26FEB26 4.90 C 0.00 0.00 0.00 0.01 0.00 264 0 30 0
26FEB26 5.00 C 0.00 0.00 0.00 0.01 0.00 282 0 10 0
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 323 0 93 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 361 0 10 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 397 0 11 0
30MAR26 2.40 C 0.00 0.00 0.00 1.46 +0.04 73 0 0 0
30MAR26 2.50 C 0.00 0.00 0.00 1.36 +0.05 67 0 0 0
30MAR26 2.60 C 0.00 0.00 0.00 1.26 +0.05 61 0 0 0
30MAR26 2.70 C 0.00 0.00 0.00 1.16 +0.05 55 0 0 0
30MAR26 2.80 C 0.00 0.00 0.00 1.07 +0.04 64 0 0 0
30MAR26 2.90 C 0.00 0.00 0.00 0.97 +0.05 58 0 0 0
30MAR26 3.00 C 0.95 0.95 0.95 0.88 +0.07 59 10 30 +10
30MAR26 3.10 C 0.00 0.00 0.00 0.77 +0.02 46 0 0 0
30MAR26 3.20 C 0.00 0.00 0.00 0.68 +0.03 47 0 80 0
30MAR26 3.30 C 0.00 0.00 0.00 0.61 +0.04 54 0 82 0
30MAR26 3.40 C 0.00 0.00 0.00 0.53 +0.02 53 0 33 0
30MAR26 3.50 C 0.00 0.00 0.00 0.46 +0.03 54 0 80 0
30MAR26 3.60 C 0.00 0.00 0.00 0.40 +0.03 55 0 237 0
30MAR26 3.70 C 0.00 0.00 0.00 0.34 +0.03 55 0 181 0
30MAR26 3.80 C 0.00 0.00 0.00 0.29 +0.03 56 0 115 0
30MAR26 3.90 C 0.22 0.22 0.22 0.25 +0.03 58 10 67 +10
30MAR26 4.00 C 0.00 0.00 0.00 0.21 +0.03 58 0 519 0
30MAR26 4.10 C 0.00 0.00 0.00 0.17 +0.02 57 0 260 0
30MAR26 4.20 C 0.15 0.15 0.15 0.14 +0.02 57 74 483 +68
30MAR26 4.30 C 0.10 0.10 0.10 0.11 +0.01 56 10 373 +10
30MAR26 4.40 C 0.11 0.11 0.10 0.09 +0.01 57 349 441 +341
30MAR26 4.50 C 0.00 0.00 0.00 0.08 +0.01 59 0 390 0
30MAR26 4.60 C 0.00 0.00 0.00 0.06 0.00 57 0 159 0
30MAR26 4.70 C 0.06 0.06 0.06 0.05 +0.01 58 10 293 0
30MAR26 4.80 C 0.04 0.04 0.04 0.04 +0.01 58 25 152 +25
30MAR26 4.90 C 0.00 0.00 0.00 0.03 +0.01 58 0 136 0
30MAR26 5.00 C 0.03 0.03 0.03 0.02 +0.01 56 85 416 +42
30MAR26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 500 0
30MAR26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 127 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 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 0.00 108 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 112 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 0.00 123 0 64 0
29APR26 2.40 C 0.00 0.00 0.00 1.47 +0.04 60 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 1.38 +0.04 64 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 1.28 +0.03 59 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 1.16 +0.01 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.07 +0.03 41 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.99 +0.04 49 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.91 +0.04 52 0 128 0
29APR26 3.10 C 0.00 0.00 0.00 0.83 +0.03 53 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.76 +0.03 55 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.69 +0.03 56 0 4 0
29APR26 3.40 C 0.00 0.00 0.00 0.63 +0.03 58 0 3 0
29APR26 3.50 C 0.00 0.00 0.00 0.57 +0.03 58 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.51 +0.03 58 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.46 +0.03 59 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.41 +0.02 59 0 10 0
29APR26 3.90 C 0.00 0.00 0.00 0.37 +0.03 60 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.33 +0.02 60 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.29 +0.02 60 0 32 0
29APR26 4.20 C 0.00 0.00 0.00 0.26 +0.02 60 0 107 0
29APR26 4.30 C 0.00 0.00 0.00 0.23 +0.02 60 0 15 0
29APR26 4.40 C 0.19 0.19 0.19 0.20 +0.02 60 2 183 0
29APR26 4.50 C 0.00 0.00 0.00 0.18 +0.02 61 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.15 +0.01 59 0 130 0
29APR26 4.70 C 0.13 0.13 0.13 0.13 +0.01 59 50 50 +50
29APR26 4.80 C 0.00 0.00 0.00 0.12 +0.01 61 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.10 +0.01 60 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.20 +0.04 51 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 1.12 +0.04 54 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 1.04 +0.04 55 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.97 +0.04 57 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.90 +0.04 58 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.83 +0.03 58 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.77 +0.04 59 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.71 +0.04 60 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.65 +0.03 59 0 22 0
28MAY26 3.60 C 0.00 0.00 0.00 0.60 +0.03 60 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.55 +0.03 60 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.51 +0.04 61 0 15 0
28MAY26 3.90 C 0.00 0.00 0.00 0.46 +0.03 61 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.42 +0.03 61 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.39 +0.03 62 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.35 +0.03 61 0 0 0
28MAY26 4.30 C 0.27 0.27 0.27 0.32 +0.03 62 10 10 +10
28MAY26 4.40 C 0.00 0.00 0.00 0.29 +0.02 62 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.27 +0.03 63 0 10 0
28MAY26 4.60 C 0.20 0.20 0.20 0.24 +0.02 62 3 13 +3
28MAY26 4.70 C 0.00 0.00 0.00 0.22 +0.02 62 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.20 +0.02 62 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 0.18 +0.02 62 0 10 0
29JUN26 2.40 C 0.00 0.00 0.00 1.48 +0.04 42 0 20 0
29JUN26 2.50 C 0.00 0.00 0.00 1.40 +0.04 50 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 1.32 +0.04 53 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.24 +0.04 54 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.17 +0.05 57 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.09 +0.04 56 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.03 +0.05 59 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.96 +0.04 59 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.90 +0.04 60 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.84 +0.04 60 0 78 0
29JUN26 3.40 C 0.00 0.00 0.00 0.78 +0.04 60 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.73 +0.04 61 0 100 0
29JUN26 3.60 C 0.00 0.00 0.00 0.68 +0.04 61 0 27 0
29JUN26 3.70 C 0.00 0.00 0.00 0.63 +0.04 61 0 10 0
29JUN26 3.80 C 0.00 0.00 0.00 0.59 +0.04 61 0 25 0
29JUN26 3.90 C 0.00 0.00 0.00 0.55 +0.04 62 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.51 +0.04 62 0 379 0
29JUN26 4.10 C 0.00 0.00 0.00 0.47 +0.03 62 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.43 +0.03 61 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.40 +0.03 62 0 3 0
29JUN26 4.40 C 0.37 0.37 0.37 0.37 +0.03 62 17 20 +17
29JUN26 4.50 C 0.00 0.00 0.00 0.34 +0.03 62 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.32 +0.03 62 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.29 +0.02 62 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.27 +0.02 62 0 360 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 +0.02 62 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.23 +0.02 62 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.19 +0.02 63 0 100 0
29JUN26 5.50 C 0.18 0.18 0.18 0.15 +0.01 62 10 189 +10
29JUN26 5.75 C 0.00 0.00 0.00 0.13 +0.01 63 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 +0.01 64 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 +0.01 64 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 +0.01 63 0 43 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 +0.01 64 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.05 +0.01 64 0 49 0
29JUN26 7.25 C 0.00 0.00 0.00 0.04 +0.01 64 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.03 +0.01 63 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 +0.01 61 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3,559 0
29SEP26 2.40 C 0.00 0.00 0.00 1.57 +0.03 55 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 1.50 +0.04 57 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 1.43 +0.03 58 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.36 +0.03 58 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.30 +0.03 60 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.23 +0.02 59 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 1.17 +0.02 60 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 1.12 +0.03 61 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.06 +0.02 61 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.01 +0.03 61 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.96 +0.02 62 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 +0.02 62 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.87 +0.03 62 0 20 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 +0.02 62 0 13 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 +0.02 62 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.74 +0.02 62 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.70 +0.02 62 0 150 0
29SEP26 4.10 C 0.00 0.00 0.00 0.67 +0.02 63 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.63 +0.01 62 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.60 +0.02 63 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.57 +0.02 63 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.54 +0.01 63 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 +0.01 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.49 +0.02 63 0 5 0
29SEP26 4.80 C 0.00 0.00 0.00 0.46 +0.01 63 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.44 +0.01 63 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.42 +0.02 64 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.36 +0.01 63 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.32 +0.01 63 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 +0.01 63 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 +0.01 64 0 63 0
29SEP26 6.25 C 0.00 0.00 0.00 0.22 +0.01 64 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 +0.01 64 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 +0.01 64 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 +0.01 64 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 +0.01 64 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 +0.01 65 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 +0.01 65 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 0.00 64 0 114 0
30DEC26 2.40 C 0.00 0.00 0.00 1.66 +0.03 58 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 1.61 +0.04 61 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 1.54 +0.03 61 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 1.49 +0.04 62 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.42 +0.03 61 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 1.36 +0.02 61 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.32 +0.04 63 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.26 +0.03 63 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.21 +0.02 63 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.16 +0.02 63 0 10 0
30DEC26 3.40 C 0.00 0.00 0.00 1.11 +0.02 63 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.07 +0.02 63 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.03 +0.02 64 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.98 +0.01 63 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.95 +0.02 64 0 6 0
30DEC26 3.90 C 0.95 0.95 0.95 0.91 +0.02 64 10 22 +10
30DEC26 4.00 C 0.00 0.00 0.00 0.87 +0.01 64 0 35 0
30DEC26 4.10 C 0.00 0.00 0.00 0.84 +0.02 64 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.80 +0.01 64 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.77 +0.01 64 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.74 +0.01 64 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 +0.01 64 0 101 0
30DEC26 4.60 C 0.00 0.00 0.00 0.69 +0.01 65 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.66 +0.01 64 0 141 0
30DEC26 4.80 C 0.00 0.00 0.00 0.63 +0.01 64 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 +0.01 64 0 1 0
TOTAL CALL 1,647 24,232 +751
26FEB26 2.40 P 0.00 0.00 0.00 0.01 0.00 491 0 449 0
26FEB26 2.50 P 0.00 0.00 0.00 0.01 0.00 455 0 429 0
26FEB26 2.60 P 0.00 0.00 0.00 0.01 0.00 419 0 108 0
26FEB26 2.70 P 0.00 0.00 0.00 0.01 0.00 384 0 1,138 0
26FEB26 2.80 P 0.00 0.00 0.00 0.01 0.00 350 0 450 0
26FEB26 2.90 P 0.00 0.00 0.00 0.01 0.00 317 0 1,510 0
26FEB26 3.00 P 0.00 0.00 0.00 0.01 0.00 285 0 1,382 0
26FEB26 3.10 P 0.00 0.00 0.00 0.01 0.00 255 0 1,325 0
26FEB26 3.20 P 0.00 0.00 0.00 0.01 0.00 224 0 2,270 0
26FEB26 3.30 P 0.00 0.00 0.00 0.01 0.00 193 0 3,128 0
26FEB26 3.40 P 0.00 0.00 0.00 0.01 0.00 163 0 2,430 0
26FEB26 3.50 P 0.00 0.00 0.00 0.01 0.00 133 0 2,577 0
26FEB26 3.60 P 0.00 0.00 0.00 0.01 -0.01 102 0 3,874 0
26FEB26 3.70 P 0.00 0.00 0.00 0.02 -0.02 90 0 904 0
26FEB26 3.80 P 0.02 0.02 0.02 0.05 -0.02 90 3 376 -3
26FEB26 3.90 P 0.05 0.05 0.05 0.10 -0.03 89 19 256 -7
26FEB26 4.00 P 0.12 0.15 0.10 0.17 -0.04 87 39 183 -39
26FEB26 4.10 P 0.21 0.21 0.21 0.26 -0.04 96 10 233 0
26FEB26 4.20 P 0.00 0.00 0.00 0.36 -0.04 122 0 540 0
26FEB26 4.30 P 0.00 0.00 0.00 0.46 -0.04 145 0 210 0
26FEB26 4.40 P 0.00 0.00 0.00 0.57 -0.04 198 0 15 0
26FEB26 4.50 P 0.00 0.00 0.00 0.67 -0.04 222 0 25 0
26FEB26 4.60 P 0.00 0.00 0.00 0.77 -0.02 245 0 4 0
26FEB26 4.70 P 0.00 0.00 0.00 0.87 -0.03 266 0 5 0
26FEB26 4.80 P 0.00 0.00 0.00 0.97 -0.05 286 0 1 0
26FEB26 4.90 P 0.00 0.00 0.00 1.07 -0.02 306 0 1 0
26FEB26 5.00 P 0.00 0.00 0.00 1.17 -0.02 325 0 10 0
26FEB26 5.25 P 0.00 0.00 0.00 1.42 -0.05 372 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 1.67 -0.02 412 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 1.92 -0.02 451 0 0 0
30MAR26 2.40 P 0.00 0.00 0.00 0.01 0.00 86 0 346 0
30MAR26 2.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 1,230 0
30MAR26 2.70 P 0.00 0.00 0.00 0.01 0.00 67 0 1,473 0
30MAR26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 1,200 0
30MAR26 2.90 P 0.00 0.00 0.00 0.01 0.00 55 0 2,799 0
30MAR26 3.00 P 0.00 0.00 0.00 0.02 -0.01 58 0 1,997 0
30MAR26 3.10 P 0.00 0.00 0.00 0.04 0.00 62 0 2,006 0
30MAR26 3.20 P 0.00 0.00 0.00 0.05 0.00 60 0 1,217 0
30MAR26 3.30 P 0.05 0.05 0.05 0.07 0.00 60 10 3,103 0
30MAR26 3.40 P 0.10 0.10 0.10 0.09 -0.01 59 32 3,150 0
30MAR26 3.50 P 0.10 0.11 0.10 0.12 -0.01 59 65 2,199 +65
30MAR26 3.60 P 0.14 0.14 0.13 0.16 0.00 60 10 6,373 +3
30MAR26 3.70 P 0.00 0.00 0.00 0.19 -0.02 57 0 3,126 0
30MAR26 3.80 P 0.23 0.25 0.21 0.25 -0.01 60 169 640 +9
30MAR26 3.90 P 0.27 0.29 0.27 0.30 -0.02 60 21 355 +14
30MAR26 4.00 P 0.00 0.00 0.00 0.36 -0.02 60 0 248 0
30MAR26 4.10 P 0.00 0.00 0.00 0.43 -0.02 61 0 330 0
30MAR26 4.20 P 0.00 0.00 0.00 0.50 -0.02 62 0 51 0
30MAR26 4.30 P 0.00 0.00 0.00 0.58 -0.02 63 0 10 0
30MAR26 4.40 P 0.00 0.00 0.00 0.66 -0.02 64 0 38 0
30MAR26 4.50 P 0.00 0.00 0.00 0.74 -0.03 65 0 96 0
30MAR26 4.60 P 0.00 0.00 0.00 0.83 -0.03 66 0 23 0
30MAR26 4.70 P 0.00 0.00 0.00 0.92 -0.03 68 0 18 0
30MAR26 4.80 P 0.00 0.00 0.00 1.01 -0.03 69 0 1,063 0
30MAR26 4.90 P 0.00 0.00 0.00 1.11 -0.03 73 0 125 0
30MAR26 5.00 P 0.00 0.00 0.00 1.20 -0.04 74 0 70 0
30MAR26 5.25 P 0.00 0.00 0.00 1.45 -0.04 83 0 168 0
30MAR26 5.50 P 0.00 0.00 0.00 1.70 -0.04 91 0 330 0
30MAR26 5.75 P 0.00 0.00 0.00 1.96 -0.04 104 0 1 0
30MAR26 6.00 P 0.00 0.00 0.00 2.21 -0.05 111 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 2.46 -0.05 118 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 2.71 -0.05 125 0 1 0
30MAR26 6.75 P 0.00 0.00 0.00 2.96 -0.05 132 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 3.19 -0.06 127 0 8 0
30MAR26 7.25 P 0.00 0.00 0.00 3.47 -0.03 148 0 20 0
30MAR26 7.50 P 0.00 0.00 0.00 3.70 -0.06 143 0 1 0
30MAR26 7.75 P 0.00 0.00 0.00 3.96 -0.04 154 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 4.20 -0.05 154 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 4.46 -0.05 164 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 4.71 -0.05 169 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 4.95 -0.05 168 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 250 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.02 -0.01 61 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.03 -0.01 61 0 80 0
29APR26 2.80 P 0.00 0.00 0.00 0.05 0.00 65 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.06 0.00 63 0 1,530 0
29APR26 3.00 P 0.00 0.00 0.00 0.08 0.00 63 0 380 0
29APR26 3.10 P 0.00 0.00 0.00 0.10 0.00 63 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.12 -0.01 61 0 20 0
29APR26 3.30 P 0.15 0.15 0.15 0.15 -0.01 62 30 40 +30
29APR26 3.40 P 0.00 0.00 0.00 0.19 -0.01 63 0 119 0
29APR26 3.50 P 0.00 0.00 0.00 0.23 -0.01 63 0 93 0
29APR26 3.60 P 0.00 0.00 0.00 0.27 -0.01 63 0 13 0
29APR26 3.70 P 0.00 0.00 0.00 0.32 -0.01 63 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.37 -0.01 63 0 319 0
29APR26 3.90 P 0.00 0.00 0.00 0.42 -0.02 62 0 200 0
29APR26 4.00 P 0.00 0.00 0.00 0.48 -0.02 63 0 200 0
29APR26 4.10 P 0.00 0.00 0.00 0.55 -0.02 64 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.62 -0.02 65 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.69 -0.02 65 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.76 -0.03 65 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.84 -0.02 66 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.92 -0.03 66 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.00 -0.03 66 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.09 -0.03 68 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.17 -0.03 68 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.07 0.00 64 0 71 0
28MAY26 2.80 P 0.00 0.00 0.00 0.09 0.00 65 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.11 0.00 64 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.13 0.00 63 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.16 0.00 64 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.19 0.00 64 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.23 0.00 64 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.27 0.00 65 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.31 0.00 64 0 60 0
28MAY26 3.60 P 0.00 0.00 0.00 0.36 0.00 65 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.41 0.00 65 0 200 0
28MAY26 3.80 P 0.45 0.45 0.45 0.46 -0.01 65 1 201 +1
28MAY26 3.90 P 0.00 0.00 0.00 0.52 -0.01 65 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.58 -0.01 65 0 200 0
28MAY26 4.10 P 0.00 0.00 0.00 0.64 -0.01 65 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.71 -0.01 66 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.78 -0.01 66 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.85 -0.01 67 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.92 -0.02 66 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.00 -0.02 67 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.08 -0.02 68 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.16 -0.02 68 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.24 -0.02 68 0 0 0
29JUN26 2.40 P 0.00 0.00 0.00 0.06 +0.01 66 0 10 0
29JUN26 2.50 P 0.00 0.00 0.00 0.07 0.00 64 0 15 0
29JUN26 2.60 P 0.00 0.00 0.00 0.09 0.00 65 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 0.00 65 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.13 0.00 64 0 5,092 0
29JUN26 2.90 P 0.00 0.00 0.00 0.16 +0.01 65 0 1,500 0
29JUN26 3.00 P 0.00 0.00 0.00 0.19 +0.01 65 0 406 0
29JUN26 3.10 P 0.00 0.00 0.00 0.22 0.00 65 0 400 0
29JUN26 3.20 P 0.00 0.00 0.00 0.26 +0.01 65 0 422 0
29JUN26 3.30 P 0.00 0.00 0.00 0.29 0.00 64 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 0.00 65 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.38 0.00 64 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.43 0.00 65 0 998 0
29JUN26 3.70 P 0.00 0.00 0.00 0.48 -0.01 64 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.54 0.00 65 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.60 0.00 66 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.66 0.00 66 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 0.72 0.00 66 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 0.79 0.00 66 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 0.86 0.00 67 0 37 0
29JUN26 4.40 P 0.00 0.00 0.00 0.92 -0.01 66 0 22 0
29JUN26 4.50 P 0.00 0.00 0.00 1.00 -0.01 67 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.07 -0.01 67 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.15 -0.01 67 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.23 -0.01 68 0 30 0
29JUN26 4.90 P 0.00 0.00 0.00 1.31 -0.01 68 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.39 -0.02 68 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 1.60 -0.02 69 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 1.82 -0.03 70 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.05 -0.03 72 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.28 -0.03 74 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 2.52 -0.03 76 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.77 -0.03 80 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.01 -0.03 83 0 3 0
29JUN26 7.00 P 0.00 0.00 0.00 3.26 -0.04 86 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 3.51 -0.04 90 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.76 -0.04 93 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.02 -0.04 98 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.27 -0.05 101 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 -0.01 65 0 368 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 0.00 66 0 45 0
29SEP26 2.60 P 0.00 0.00 0.00 0.18 -0.01 65 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.22 -0.01 66 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.25 -0.01 66 0 630 0
29SEP26 2.90 P 0.00 0.00 0.00 0.28 -0.02 65 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.32 -0.02 65 0 415 0
29SEP26 3.10 P 0.00 0.00 0.00 0.36 -0.01 65 0 465 0
29SEP26 3.20 P 0.00 0.00 0.00 0.41 -0.01 66 0 717 0
29SEP26 3.30 P 0.00 0.00 0.00 0.45 -0.02 65 0 1,772 0
29SEP26 3.40 P 0.00 0.00 0.00 0.50 -0.02 66 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.55 -0.02 66 0 1,194 0
29SEP26 3.60 P 0.00 0.00 0.00 0.61 -0.01 66 0 821 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 -0.02 66 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.72 -0.02 66 0 120 0
29SEP26 3.90 P 0.00 0.00 0.00 0.78 -0.02 66 0 38 0
29SEP26 4.00 P 0.00 0.00 0.00 0.84 -0.02 66 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.91 -0.02 67 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 0.97 -0.02 67 0 400 0
29SEP26 4.30 P 0.00 0.00 0.00 1.04 -0.02 67 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.11 -0.02 67 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.18 -0.03 67 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.25 -0.03 67 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.32 -0.03 67 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.40 -0.03 68 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.48 -0.03 68 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 1.56 -0.03 68 0 55 0
29SEP26 5.25 P 0.00 0.00 0.00 1.76 -0.03 69 0 12 0
29SEP26 5.50 P 0.00 0.00 0.00 1.97 -0.03 70 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.18 -0.03 70 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 2.40 -0.04 71 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 2.63 -0.03 73 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 2.86 -0.03 74 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.09 -0.04 75 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 3.33 -0.04 77 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.57 -0.04 78 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.81 -0.04 80 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.06 -0.04 82 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.30 -0.04 83 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.22 -0.01 67 0 171 0
30DEC26 2.50 P 0.00 0.00 0.00 0.25 -0.01 67 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.28 -0.02 66 0 636 0
30DEC26 2.70 P 0.00 0.00 0.00 0.32 -0.01 67 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.36 -0.02 67 0 5,871 0
30DEC26 2.90 P 0.00 0.00 0.00 0.40 -0.02 67 0 1,708 0
30DEC26 3.00 P 0.00 0.00 0.00 0.44 -0.02 67 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.49 -0.02 67 0 35 0
30DEC26 3.20 P 0.00 0.00 0.00 0.54 -0.02 67 0 41 0
30DEC26 3.30 P 0.00 0.00 0.00 0.59 -0.02 67 0 41 0
30DEC26 3.40 P 0.00 0.00 0.00 0.64 -0.02 67 0 70 0
30DEC26 3.50 P 0.00 0.00 0.00 0.70 -0.02 68 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.75 -0.03 67 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.81 -0.02 67 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 0.87 -0.02 68 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.93 -0.03 68 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 -0.02 68 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.06 -0.03 68 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.13 -0.02 68 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.19 -0.03 68 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.26 -0.03 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.34 -0.03 69 0 15 0
30DEC26 4.60 P 0.00 0.00 0.00 1.41 -0.03 69 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.48 -0.03 69 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.55 -0.04 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.63 -0.03 69 0 7 0
TOTAL PUT 409 100,075 +73
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$ 79.90
30MAR26 45.00 C 0.00 0.00 0.00 35.01 +0.84 0 0 0 0
30MAR26 46.00 C 0.00 0.00 0.00 34.02 +0.85 58 0 0 0
30MAR26 47.00 C 0.00 0.00 0.00 33.02 +0.85 0 0 0 0
30MAR26 48.00 C 0.00 0.00 0.00 32.02 +0.84 0 0 0 0
30MAR26 49.00 C 0.00 0.00 0.00 31.03 +0.85 55 0 0 0
30MAR26 50.00 C 0.00 0.00 0.00 30.03 +0.85 50 0 0 0
30MAR26 52.50 C 0.00 0.00 0.00 27.53 +0.84 0 0 0 0
30MAR26 55.00 C 0.00 0.00 0.00 25.04 +0.85 0 0 0 0
30MAR26 57.50 C 0.00 0.00 0.00 22.55 +0.85 36 0 0 0
30MAR26 60.00 C 0.00 0.00 0.00 20.05 +0.84 0 0 0 0
30MAR26 62.50 C 0.00 0.00 0.00 17.56 +0.84 23 0 0 0
30MAR26 65.00 C 0.00 0.00 0.00 15.07 +0.84 24 0 0 0
30MAR26 67.50 C 0.00 0.00 0.00 12.59 +0.83 24 0 0 0
30MAR26 70.00 C 0.00 0.00 0.00 10.16 +0.80 24 0 0 0
30MAR26 72.50 C 0.00 0.00 0.00 7.83 +0.74 24 0 0 0
30MAR26 75.00 C 0.00 0.00 0.00 5.70 +0.65 24 0 0 0
30MAR26 77.50 C 0.00 0.00 0.00 3.88 +0.52 25 0 0 0
30MAR26 80.00 C 0.00 0.00 0.00 2.45 +0.38 25 0 139 0
30MAR26 82.50 C 0.00 0.00 0.00 1.42 +0.25 24 0 0 0
30MAR26 85.00 C 0.00 0.00 0.00 0.76 +0.15 25 0 7 0
30MAR26 87.50 C 0.00 0.00 0.00 0.37 +0.08 24 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 0.17 +0.04 25 0 30 0
30MAR26 92.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 4 0
30MAR26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30MAR26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR26 117.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR26 120.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 27.57 +0.85 43 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 25.07 +0.84 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 22.58 +0.84 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 20.09 +0.84 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 17.60 +0.84 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 15.11 +0.83 23 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 12.65 +0.82 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 10.27 +0.78 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 8.02 +0.71 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 6.01 +0.62 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 4.34 +0.50 24 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 3.03 +0.38 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 2.05 +0.27 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 1.36 +0.19 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.90 +0.13 25 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.59 +0.09 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.39 +0.07 25 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.25 +0.04 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
TOTAL CALL 0 220 0
30MAR26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30MAR26 46.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 47.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30MAR26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30MAR26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 300 0
30MAR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30MAR26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 46 0
30MAR26 67.50 P 0.00 0.00 0.00 0.02 -0.02 24 0 30 0
30MAR26 70.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 0 0
30MAR26 72.50 P 0.00 0.00 0.00 0.25 -0.10 25 0 14 0
30MAR26 75.00 P 0.00 0.00 0.00 0.61 -0.20 24 0 624 0
30MAR26 77.50 P 0.00 0.00 0.00 1.28 -0.34 24 0 345 0
30MAR26 80.00 P 0.00 0.00 0.00 2.35 -0.47 24 0 418 0
30MAR26 82.50 P 0.00 0.00 0.00 3.84 -0.60 25 0 241 0
30MAR26 85.00 P 0.00 0.00 0.00 5.69 -0.70 25 0 53 0
30MAR26 87.50 P 0.00 0.00 0.00 7.82 -0.78 24 0 1 0
30MAR26 90.00 P 0.00 0.00 0.00 10.15 -0.83 24 0 3 0
30MAR26 92.50 P 0.00 0.00 0.00 12.60 -0.85 0 0 2 0
30MAR26 95.00 P 0.00 0.00 0.00 15.10 -0.85 0 0 0 0
30MAR26 97.50 P 0.00 0.00 0.00 17.60 -0.85 0 0 0 0
30MAR26 100.00 P 0.00 0.00 0.00 20.10 -0.85 0 0 10 0
30MAR26 102.50 P 0.00 0.00 0.00 22.60 -0.85 0 0 0 0
30MAR26 105.00 P 0.00 0.00 0.00 25.10 -0.85 0 0 0 0
30MAR26 107.50 P 0.00 0.00 0.00 27.60 -0.85 0 0 0 0
30MAR26 110.00 P 0.00 0.00 0.00 30.10 -0.85 0 0 0 0
30MAR26 112.50 P 0.00 0.00 0.00 32.60 -0.85 0 0 0 0
30MAR26 115.00 P 0.00 0.00 0.00 35.10 -0.85 0 0 0 0
30MAR26 117.50 P 0.00 0.00 0.00 37.60 -0.85 0 0 0 0
30MAR26 120.00 P 0.00 0.00 0.00 40.10 -0.85 0 0 0 0
30MAR26 122.50 P 0.00 0.00 0.00 42.60 -0.85 0 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 45.10 -0.85 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.28 -0.06 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.53 -0.10 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.92 -0.14 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 1.49 -0.21 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 2.26 -0.30 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 3.28 -0.36 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 4.53 -0.43 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 6.00 -0.51 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 7.69 -0.58 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 9.57 -0.65 25 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 11.61 -0.70 25 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.78 -0.75 25 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 16.05 -0.78 24 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.40 -0.80 24 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.81 -0.81 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.25 -0.82 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$ 10.05
30MAR26 4.53 C 0.00 0.00 0.00 5.55 -0.32 128 0 0 0
30MAR26 4.63 C 0.00 0.00 0.00 5.42 -0.35 0 0 0 0
30MAR26 4.72 C 0.00 0.00 0.00 5.33 -0.35 0 0 0 0
30MAR26 4.82 C 0.00 0.00 0.00 5.23 -0.35 0 0 0 0
30MAR26 5.06 C 0.00 0.00 0.00 4.99 -0.35 0 0 0 0
30MAR26 5.30 C 0.00 0.00 0.00 4.75 -0.35 0 0 0 0
30MAR26 5.54 C 0.00 0.00 0.00 4.51 -0.35 0 0 0 0
30MAR26 5.78 C 0.00 0.00 0.00 4.27 -0.36 0 0 0 0
30MAR26 6.03 C 0.00 0.00 0.00 4.02 -0.36 0 0 0 0
30MAR26 6.27 C 0.00 0.00 0.00 3.80 -0.34 65 0 0 0
30MAR26 6.51 C 0.00 0.00 0.00 3.54 -0.36 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.31 -0.35 0 0 0 0
30MAR26 6.99 C 0.00 0.00 0.00 3.09 -0.33 60 0 0 0
30MAR26 7.23 C 0.00 0.00 0.00 2.83 -0.35 0 0 0 0
30MAR26 7.47 C 0.00 0.00 0.00 2.59 -0.35 0 0 0 0
30MAR26 7.71 C 0.00 0.00 0.00 2.35 -0.35 0 0 0 0
30MAR26 7.95 C 0.00 0.00 0.00 2.12 -0.34 0 0 0 0
30MAR26 8.19 C 0.00 0.00 0.00 1.88 -0.32 0 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.64 -0.31 30 0 0 0
30MAR26 8.68 C 0.00 0.00 0.00 1.41 -0.33 30 0 0 0
30MAR26 8.92 C 0.00 0.00 0.00 1.19 -0.32 30 0 0 0
30MAR26 9.16 C 0.00 0.00 0.00 0.99 -0.30 31 0 0 0
30MAR26 9.40 C 0.00 0.00 0.00 0.79 -0.29 30 0 0 0
30MAR26 9.64 C 0.00 0.00 0.00 0.62 -0.27 30 0 0 0
30MAR26 10.12 C 0.00 0.00 0.00 0.35 -0.21 30 0 0 0
30MAR26 10.60 C 0.00 0.00 0.00 0.18 -0.12 31 0 0 0
30MAR26 11.09 C 0.00 0.00 0.00 0.08 -0.08 31 0 0 0
30MAR26 11.57 C 0.00 0.00 0.00 0.04 -0.04 33 0 0 0
30MAR26 12.05 C 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
29JUN26 4.72 C 0.00 0.00 0.00 5.37 -0.33 76 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.28 -0.32 80 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.04 -0.32 75 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.80 -0.32 69 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 4.56 -0.32 64 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.34 -0.31 67 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.08 -0.32 59 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.84 -0.32 54 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 3.61 -0.31 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.37 -0.31 50 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.13 -0.31 45 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.90 -0.31 44 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 2.68 -0.29 44 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.44 -0.26 40 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.22 -0.24 39 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.99 -0.24 36 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.71 -0.29 29 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.50 -0.28 28 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.31 -0.27 29 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.12 -0.27 29 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.96 -0.26 29 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.81 -0.26 29 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.56 -0.22 29 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.38 -0.17 29 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.24 -0.15 29 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.15 -0.11 29 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.09 -0.08 29 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.34 -0.31 57 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.08 -0.32 50 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.84 -0.32 47 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 3.61 -0.31 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.37 -0.31 42 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.13 -0.31 39 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.91 -0.30 39 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.68 -0.29 37 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.46 -0.24 36 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.23 -0.25 34 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.02 -0.24 33 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.79 -0.25 31 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.60 -0.24 31 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.43 -0.23 31 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.28 -0.21 31 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.13 -0.21 31 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.00 -0.23 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.78 -0.20 31 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.60 -0.15 31 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.47 -0.11 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.36 -0.10 31 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.27 -0.09 31 0 0 0
TOTAL CALL 0 6 0
30MAR26 4.53 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30MAR26 4.63 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30MAR26 4.72 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.82 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30MAR26 5.06 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30MAR26 5.30 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30MAR26 5.54 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30MAR26 5.78 P 0.00 0.00 0.00 0.01 0.00 85 0 42 0
30MAR26 6.03 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 6.27 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
30MAR26 6.51 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 6.99 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30MAR26 7.23 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR26 7.47 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30MAR26 7.71 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.95 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 8.19 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR26 8.68 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30MAR26 8.92 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
30MAR26 9.16 P 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
30MAR26 9.40 P 0.00 0.00 0.00 0.12 +0.05 30 0 0 0
30MAR26 9.64 P 0.00 0.00 0.00 0.19 +0.07 31 0 0 0
30MAR26 10.12 P 0.00 0.00 0.00 0.40 +0.13 31 0 0 0
30MAR26 10.60 P 0.00 0.00 0.00 0.71 +0.21 31 0 0 0
30MAR26 11.09 P 0.00 0.00 0.00 1.10 +0.27 31 0 0 0
30MAR26 11.57 P 0.00 0.00 0.00 1.53 +0.30 29 0 0 0
30MAR26 12.05 P 0.00 0.00 0.00 2.00 +0.33 0 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.03 +0.01 30 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.09 +0.02 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.13 +0.03 28 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.18 +0.03 28 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.25 +0.05 29 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.32 +0.06 28 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.41 +0.08 28 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.51 +0.09 28 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.63 +0.11 28 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.93 +0.17 29 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.23 +0.16 27 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.65 +0.22 29 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.02 +0.20 26 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.44 +0.21 23 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.02 32 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.19 +0.04 31 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.24 +0.04 31 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.30 +0.06 31 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.37 +0.06 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.46 +0.08 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.55 +0.09 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.65 +0.09 31 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.76 +0.10 31 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.88 +0.11 31 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 1.17 +0.14 31 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.49 +0.16 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.86 +0.19 32 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.24 +0.21 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.64 +0.22 32 0 0 0
TOTAL PUT 0 216 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHE - WHG (ADJ-C) CLOSING PRICE HK$ 10.05
30MAR26 4.32 C 0.00 0.00 0.00 5.73 -0.35 0 0 0 0
30MAR26 4.42 C 0.00 0.00 0.00 5.63 -0.35 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 5.55 -0.34 0 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 5.45 -0.35 0 0 0 0
30MAR26 4.69 C 0.00 0.00 0.00 5.36 -0.35 0 0 0 0
30MAR26 4.93 C 0.00 0.00 0.00 5.12 -0.35 0 0 0 0
30MAR26 5.17 C 0.00 0.00 0.00 4.88 -0.35 0 0 0 0
30MAR26 5.40 C 0.00 0.00 0.00 4.65 -0.35 0 0 0 0
30MAR26 5.63 C 0.00 0.00 0.00 4.42 -0.35 0 0 0 0
30MAR26 5.87 C 0.00 0.00 0.00 4.18 -0.36 0 0 0 0
30MAR26 6.10 C 0.00 0.00 0.00 3.95 -0.36 0 0 0 0
30MAR26 6.33 C 0.00 0.00 0.00 3.74 -0.34 63 0 0 0
30MAR26 6.57 C 0.00 0.00 0.00 3.49 -0.35 0 0 0 0
30MAR26 6.81 C 0.00 0.00 0.00 3.24 -0.36 0 0 0 0
30MAR26 7.04 C 0.00 0.00 0.00 3.02 -0.35 0 0 0 0
30MAR26 7.28 C 0.00 0.00 0.00 2.78 -0.35 0 0 0 0
30MAR26 7.51 C 0.00 0.00 0.00 2.58 -0.32 54 0 0 0
30MAR26 7.74 C 0.00 0.00 0.00 2.33 -0.34 28 0 0 0
30MAR26 7.98 C 0.00 0.00 0.00 2.09 -0.34 0 0 0 0
30MAR26 8.21 C 0.00 0.00 0.00 1.87 -0.32 34 0 0 0
30MAR26 8.44 C 0.00 0.00 0.00 1.64 -0.31 30 0 0 0
30MAR26 8.69 C 0.00 0.00 0.00 1.40 -0.33 30 0 0 0
TOTAL CALL 0 0 0
30MAR26 4.32 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30MAR26 4.42 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30MAR26 4.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
30MAR26 4.60 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30MAR26 4.69 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30MAR26 4.93 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30MAR26 5.17 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 5.40 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30MAR26 5.63 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 5.87 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30MAR26 6.10 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 6.33 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 6.57 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30MAR26 6.81 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30MAR26 7.04 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30MAR26 7.28 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR26 7.51 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR26 7.74 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR26 7.98 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR26 8.21 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR26 8.44 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR26 8.69 P 0.00 0.00 0.00 0.02 +0.01 30 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$ 10.05
26FEB26 5.00 C 0.00 0.00 0.00 5.05 -0.34 0 0 0 0
26FEB26 5.25 C 0.00 0.00 0.00 4.80 -0.34 0 0 0 0
26FEB26 5.50 C 0.00 0.00 0.00 4.55 -0.34 0 0 0 0
26FEB26 5.75 C 0.00 0.00 0.00 4.30 -0.34 0 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 4.05 -0.34 0 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 3.80 -0.34 0 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 3.55 -0.34 0 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 3.30 -0.34 0 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 3.05 -0.34 0 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 2.80 -0.34 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 2.55 -0.34 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 2.30 -0.34 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 2.05 -0.34 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 1.80 -0.34 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 1.55 -0.34 0 0 30 0
26FEB26 8.75 C 0.00 0.00 0.00 1.30 -0.34 0 0 70 0
26FEB26 9.00 C 0.00 0.00 0.00 1.06 -0.34 119 0 64 0
26FEB26 9.25 C 0.00 0.00 0.00 0.81 -0.34 94 0 36 0
26FEB26 9.50 C 0.00 0.00 0.00 0.56 -0.33 69 0 63 0
26FEB26 9.75 C 0.00 0.00 0.00 0.31 -0.35 43 0 1 0
26FEB26 10.00 C 0.14 0.14 0.14 0.11 -0.29 39 1 100 0
26FEB26 10.50 C 0.00 0.00 0.00 0.01 -0.07 57 0 4 0
26FEB26 11.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 237 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 266 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 293 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 319 0 0 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 - 343 0 0 -
30MAR26 5.00 C 0.00 0.00 0.00 5.07 -0.33 100 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 4.82 -0.33 92 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 4.57 -0.33 85 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 4.32 -0.34 78 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 4.07 -0.34 72 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 3.82 -0.34 65 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 3.57 -0.34 59 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 3.30 -0.36 0 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 3.08 -0.33 59 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 2.83 -0.33 54 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 2.58 -0.33 49 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 2.31 -0.35 0 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 2.09 -0.32 44 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 1.84 -0.30 38 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 1.59 -0.34 33 0 80 0
30MAR26 8.75 C 0.00 0.00 0.00 1.34 -0.33 28 0 57 0
30MAR26 9.00 C 0.00 0.00 0.00 1.11 -0.33 28 0 60 0
30MAR26 9.25 C 0.00 0.00 0.00 0.90 -0.31 29 0 60 0
30MAR26 9.50 C 0.00 0.00 0.00 0.72 -0.28 31 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 0.54 -0.26 29 0 2 0
30MAR26 10.00 C 0.00 0.00 0.00 0.40 -0.22 30 0 10 0
30MAR26 10.50 C 0.27 0.27 0.20 0.20 -0.15 30 29 22 +20
30MAR26 11.00 C 0.00 0.00 0.00 0.09 -0.10 30 0 42 0
30MAR26 11.50 C 0.00 0.00 0.00 0.04 -0.05 31 0 60 0
30MAR26 12.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 160 0
30MAR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
29APR26 6.25 C 0.00 0.00 0.00 3.85 -0.31 59 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.60 -0.31 54 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.35 -0.31 50 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.11 -0.30 49 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.86 -0.31 45 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.61 -0.30 40 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.37 -0.29 39 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.12 -0.30 35 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.88 -0.30 33 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.63 -0.33 29 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.41 -0.31 29 0 88 0
29APR26 9.00 C 0.00 0.00 0.00 1.21 -0.29 30 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.01 -0.28 29 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.84 -0.26 30 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.68 -0.25 29 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.54 -0.23 29 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.34 -0.16 30 0 0 0
29APR26 11.00 C 0.22 0.22 0.22 0.20 -0.13 30 30 40 +30
29APR26 11.50 C 0.00 0.00 0.00 0.11 -0.08 30 0 14 0
29APR26 12.00 C 0.00 0.00 0.00 0.06 -0.05 31 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
28MAY26 7.00 C 0.00 0.00 0.00 3.12 -0.32 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.87 -0.32 43 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.62 -0.32 39 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.38 -0.31 37 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.14 -0.31 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.91 -0.29 35 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.65 -0.31 29 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.43 -0.29 29 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.22 -0.28 28 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.03 -0.26 28 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.86 -0.25 29 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.70 -0.23 28 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.59 -0.20 30 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.37 -0.15 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.22 -0.11 29 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.12 -0.07 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
29JUN26 5.00 C 0.00 0.00 0.00 5.10 -0.32 76 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.85 -0.32 71 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.60 -0.32 65 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.35 -0.33 60 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.11 -0.32 59 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.86 -0.32 55 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.62 -0.31 54 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.37 -0.31 50 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.12 -0.32 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.88 -0.31 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.63 -0.31 39 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.39 -0.30 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.16 -0.29 37 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.92 -0.28 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.67 -0.29 30 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.46 -0.26 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.26 -0.24 30 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.08 -0.25 30 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 0.94 -0.25 31 0 542 0
29JUN26 9.75 C 0.00 0.00 0.00 0.77 -0.22 30 0 34 0
29JUN26 10.00 C 0.00 0.00 0.00 0.65 -0.21 31 0 2 0
29JUN26 10.50 C 0.00 0.00 0.00 0.44 -0.16 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.28 -0.13 30 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.18 -0.09 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 -0.06 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 -0.04 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP26 5.00 C 0.00 0.00 0.00 5.10 -0.32 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.85 -0.32 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.60 -0.32 56 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.36 -0.32 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.11 -0.32 51 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.86 -0.32 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.62 -0.31 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.37 -0.31 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.12 -0.32 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.88 -0.31 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.64 -0.30 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.40 -0.29 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.19 -0.26 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.96 -0.24 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.75 -0.24 32 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.56 -0.23 31 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.39 -0.21 31 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.23 -0.20 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.08 -0.22 31 0 110 0
29SEP26 9.75 C 0.00 0.00 0.00 0.95 -0.22 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.83 -0.20 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.64 -0.15 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.50 -0.11 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.38 -0.10 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.29 -0.08 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 -0.06 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.05 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 - 32 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 4.36 -0.32 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.11 -0.32 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.86 -0.32 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.62 -0.31 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.37 -0.31 37 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.13 -0.31 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.89 -0.30 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.66 -0.28 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.43 -0.26 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.21 -0.24 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.00 -0.24 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.82 -0.22 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.66 -0.19 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.50 -0.19 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.33 -0.20 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.23 -0.16 31 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.08 -0.18 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.97 -0.18 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.79 -0.15 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.65 -0.11 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.54 -0.10 31 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.43 -0.09 31 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.34 -0.08 31 0 20 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 -0.06 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 -0.06 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 -0.04 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.03 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 - 31 0 0 -
TOTAL CALL 60 2,846 +50
26FEB26 5.00 P 0.00 0.00 0.00 0.01 0.00 602 0 0 0
26FEB26 5.25 P 0.00 0.00 0.00 0.01 0.00 564 0 0 0
26FEB26 5.50 P 0.00 0.00 0.00 0.01 0.00 526 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.01 0.00 491 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 0.01 0.00 456 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 0.01 0.00 424 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 0.01 0.00 392 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 0.01 0.00 362 0 60 0
26FEB26 7.00 P 0.00 0.00 0.00 0.01 0.00 333 0 6 0
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 304 0 10 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 277 0 4 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 250 0 4 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 223 0 66 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 197 0 78 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 171 0 123 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 147 0 34 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 99 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 96 0 80 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
26FEB26 10.00 P 0.00 0.00 0.00 0.07 +0.05 44 0 1 0
26FEB26 10.50 P 0.00 0.00 0.00 0.46 +0.26 58 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.95 +0.34 0 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 1.45 +0.34 0 0 0 0
26FEB26 12.00 P 0.00 0.00 0.00 1.95 +0.34 0 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 2.47 +0.33 234 0 0 0
26FEB26 13.00 P 0.00 0.00 0.00 2.97 +0.33 268 0 0 0
26FEB26 13.50 P 0.00 0.00 0.00 3.47 +0.33 298 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 3.97 +0.33 328 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 4.47 +0.34 356 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 4.97 - 384 0 0 -
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30MAR26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30MAR26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
30MAR26 8.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 21 0
30MAR26 8.75 P 0.00 0.00 0.00 0.03 +0.01 32 0 12 0
30MAR26 9.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
30MAR26 9.25 P 0.00 0.00 0.00 0.08 +0.03 29 0 31 0
30MAR26 9.50 P 0.00 0.00 0.00 0.14 +0.06 30 0 77 0
30MAR26 9.75 P 0.20 0.20 0.20 0.23 +0.09 31 4 5 +4
30MAR26 10.00 P 0.34 0.34 0.34 0.34 +0.13 31 4 4 +4
30MAR26 10.50 P 0.00 0.00 0.00 0.65 +0.20 32 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 1.02 +0.25 31 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 1.47 +0.30 31 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 1.95 +0.32 0 0 0 0
30MAR26 12.50 P 0.00 0.00 0.00 2.48 +0.32 48 0 0 0
30MAR26 13.00 P 0.00 0.00 0.00 2.98 +0.32 54 0 0 0
30MAR26 13.50 P 0.00 0.00 0.00 3.48 +0.32 61 0 0 0
30MAR26 14.00 P 0.00 0.00 0.00 3.98 +0.32 66 0 0 0
30MAR26 14.50 P 0.00 0.00 0.00 4.48 +0.31 72 0 0 0
30MAR26 15.00 P 0.00 0.00 0.00 4.98 - 77 0 0 -
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.03 +0.01 31 0 34 0
29APR26 8.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 57 0
29APR26 8.75 P 0.00 0.00 0.00 0.08 +0.03 30 0 50 0
29APR26 9.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.17 +0.06 29 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.25 +0.08 30 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 0.35 +0.11 30 0 3 0
29APR26 10.00 P 0.40 0.46 0.40 0.47 +0.14 31 6 6 +6
29APR26 10.50 P 0.00 0.00 0.00 0.76 +0.18 31 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.11 +0.23 30 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.52 +0.23 30 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.98 +0.26 31 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.48 +0.29 37 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.98 +0.32 41 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.48 +0.32 46 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.98 +0.32 50 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.48 +0.31 55 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.98 - 59 0 0 -
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.09 +0.03 28 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.14 +0.05 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.20 +0.07 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.27 +0.09 28 0 2 0
28MAY26 9.25 P 0.00 0.00 0.00 0.37 +0.12 28 0 33 0
28MAY26 9.50 P 0.45 0.45 0.45 0.48 +0.14 28 3 5 +3
28MAY26 9.75 P 0.00 0.00 0.00 0.61 +0.16 28 0 5 0
28MAY26 10.00 P 0.00 0.00 0.00 0.75 +0.18 27 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 1.08 +0.22 26 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 1.51 +0.28 28 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 1.95 +0.32 29 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.33 +0.26 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.80 +0.28 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.27 +0.32 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.74 +0.32 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.22 +0.32 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.70 +0.32 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.19 - 0 0 0 -
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2 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 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.04 +0.02 31 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.08 +0.02 30 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 4 0
29JUN26 8.25 P 0.00 0.00 0.00 0.16 +0.05 30 0 3 0
29JUN26 8.50 P 0.00 0.00 0.00 0.22 +0.07 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.29 +0.08 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.37 +0.09 29 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.47 +0.11 29 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.58 +0.13 29 0 500 0
29JUN26 9.75 P 0.00 0.00 0.00 0.71 +0.15 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.86 +0.17 29 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.22 +0.25 30 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.55 +0.19 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.97 +0.20 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.40 +0.21 24 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.86 +0.22 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.33 +0.23 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.81 +0.23 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.29 +0.23 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.78 +0.24 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.27 - 0 0 0 -
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
29SEP26 7.00 P 0.07 0.07 0.07 0.09 +0.03 32 1 1 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.12 +0.03 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.16 +0.04 32 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 +0.05 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.26 +0.06 31 0 13 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 +0.05 31 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.39 +0.08 31 0 2 0
29SEP26 8.75 P 0.00 0.00 0.00 0.49 +0.10 31 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.59 +0.11 31 0 1 0
29SEP26 9.25 P 0.71 0.71 0.71 0.71 +0.14 31 30 32 +30
29SEP26 9.50 P 0.84 0.84 0.84 0.83 +0.15 31 60 60 +60
29SEP26 9.75 P 0.00 0.00 0.00 0.97 +0.17 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.12 +0.19 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.44 +0.20 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.79 +0.19 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.19 +0.22 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.61 +0.23 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.04 +0.23 33 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.49 +0.23 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.95 +0.23 34 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.41 +0.22 33 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.89 +0.24 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.36 - 31 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 +0.03 31 0 3 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 +0.03 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.18 +0.04 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.23 +0.05 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 +0.05 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 +0.07 31 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 0.42 +0.08 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 +0.08 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.61 +0.11 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.70 +0.10 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.82 +0.13 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.96 +0.15 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.10 +0.17 31 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 1.24 +0.17 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.57 +0.21 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.90 +0.21 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.28 +0.21 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.70 +0.23 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.12 +0.24 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.55 +0.23 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.00 +0.23 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.45 +0.23 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.92 +0.23 32 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.39 - 32 0 0 -
TOTAL PUT 108 2,458 +108
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$ 26.08
26FEB26 15.50 C 0.00 0.00 0.00 10.58 -0.20 0 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 10.08 -0.20 0 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 9.58 -0.20 0 0 0 0
26FEB26 17.00 C 0.00 0.00 0.00 9.08 -0.20 0 0 0 0
26FEB26 17.50 C 0.00 0.00 0.00 8.58 -0.20 0 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 8.08 -0.20 0 0 0 0
26FEB26 18.50 C 0.00 0.00 0.00 7.58 -0.20 0 0 0 0
26FEB26 19.00 C 0.00 0.00 0.00 7.08 -0.20 0 0 0 0
26FEB26 19.50 C 0.00 0.00 0.00 6.58 -0.20 0 0 0 0
26FEB26 20.00 C 0.00 0.00 0.00 6.08 -0.20 0 0 0 0
26FEB26 21.00 C 0.00 0.00 0.00 5.08 -0.20 0 0 0 0
26FEB26 22.00 C 0.00 0.00 0.00 4.08 -0.20 0 0 40 0
26FEB26 23.00 C 0.00 0.00 0.00 3.08 -0.20 0 0 43 0
26FEB26 24.00 C 0.00 0.00 0.00 2.08 -0.20 0 0 21 0
26FEB26 25.00 C 0.00 0.00 0.00 1.08 -0.21 0 0 18 0
26FEB26 26.00 C 0.00 0.00 0.00 0.22 -0.19 32 0 31 0
26FEB26 27.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 48 0
26FEB26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 83 0
26FEB26 29.00 C 0.00 0.00 0.00 0.01 0.00 98 0 16 0
26FEB26 30.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
26FEB26 31.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
26FEB26 32.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
26FEB26 33.00 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
26FEB26 34.00 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
26FEB26 35.00 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
26FEB26 36.00 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
30MAR26 13.00 C 0.00 0.00 0.00 13.11 -0.20 0 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 12.61 -0.21 0 0 0 0
30MAR26 14.00 C 0.00 0.00 0.00 12.12 -0.20 76 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 11.62 -0.20 69 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 11.12 -0.20 62 0 0 0
30MAR26 15.50 C 0.00 0.00 0.00 10.62 -0.20 52 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 10.12 -0.20 0 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 9.62 -0.20 0 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 9.12 -0.20 0 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 8.62 -0.21 0 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 8.13 -0.20 47 0 0 0
30MAR26 18.50 C 0.00 0.00 0.00 7.63 -0.20 42 0 1 0
30MAR26 19.00 C 0.00 0.00 0.00 7.13 -0.20 36 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 6.63 -0.20 28 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 6.13 -0.20 0 0 1 0
30MAR26 21.00 C 0.00 0.00 0.00 5.14 -0.20 30 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 4.15 -0.21 27 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 3.20 -0.21 28 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 2.31 -0.22 27 0 5 0
30MAR26 25.00 C 0.00 0.00 0.00 1.53 -0.18 27 0 19 0
30MAR26 26.00 C 0.00 0.00 0.00 0.93 -0.17 27 0 36 0
30MAR26 27.00 C 0.00 0.00 0.00 0.52 -0.14 27 0 25 0
30MAR26 28.00 C 0.00 0.00 0.00 0.27 -0.11 28 0 48 0
30MAR26 29.00 C 0.00 0.00 0.00 0.13 -0.07 28 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.05 -0.05 27 0 0 0
30MAR26 31.00 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
30MAR26 32.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR26 36.00 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 9.63 -0.20 47 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.13 -0.20 42 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 8.63 -0.20 37 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.13 -0.20 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.63 -0.20 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.13 -0.20 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.63 -0.21 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.14 -0.20 29 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.15 -0.21 27 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.19 -0.21 27 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.27 -0.22 27 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.45 -0.23 27 0 8 0
29APR26 25.00 C 0.00 0.00 0.00 1.75 -0.16 27 0 10 0
29APR26 26.00 C 0.00 0.00 0.00 1.19 -0.16 27 0 14 0
29APR26 27.00 C 0.00 0.00 0.00 0.78 -0.14 27 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 0.49 -0.11 27 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.29 -0.10 27 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.16 -0.08 27 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.09 -0.05 27 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.13 -0.20 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.63 -0.20 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.13 -0.21 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.64 -0.20 28 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.14 -0.21 25 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.17 -0.21 26 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.24 -0.22 26 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.38 -0.22 26 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.62 -0.21 26 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.96 -0.15 26 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.42 -0.15 26 0 40 0
28MAY26 27.00 C 0.00 0.00 0.00 1.00 -0.14 26 0 65 0
28MAY26 28.00 C 0.00 0.00 0.00 0.69 -0.12 27 0 18 0
28MAY26 29.00 C 0.00 0.00 0.00 0.46 -0.13 27 0 26 0
28MAY26 30.00 C 0.00 0.00 0.00 0.30 -0.09 27 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.18 -0.07 26 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.11 -0.05 27 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.07 -0.03 27 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.12 -0.20 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 10.62 -0.20 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.12 -0.20 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.63 -0.20 35 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.13 -0.20 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.63 -0.20 29 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.13 -0.20 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.63 -0.21 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.14 -0.21 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.65 -0.21 26 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.17 -0.21 27 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.23 -0.22 26 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.35 -0.23 26 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 3.55 -0.23 26 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.83 -0.23 26 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.20 -0.23 26 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 1.68 -0.20 26 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 1.25 -0.18 26 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.91 -0.16 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.65 -0.14 26 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.45 -0.12 26 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.31 -0.09 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.21 -0.07 26 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 -0.05 27 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.64 -0.21 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.16 -0.20 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.67 -0.21 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.19 -0.21 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.71 -0.21 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.24 -0.21 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.77 -0.22 27 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.31 -0.22 26 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.85 -0.23 26 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.41 -0.23 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.56 -0.24 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.77 -0.24 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 4.04 -0.24 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 3.38 -0.24 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.79 -0.24 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 2.28 -0.23 26 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.84 -0.23 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 1.47 -0.22 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 1.17 -0.19 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.91 -0.17 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.71 -0.15 26 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.54 -0.14 26 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.41 -0.12 26 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.32 -0.09 26 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.24 -0.08 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.17 -0.07 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.82 -0.22 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.36 -0.21 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.89 -0.23 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.44 -0.22 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.99 -0.23 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.55 -0.24 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.12 -0.25 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.70 -0.25 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.90 -0.26 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.16 -0.26 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.47 -0.27 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.85 -0.26 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.28 -0.26 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.77 -0.26 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.33 -0.26 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.96 -0.24 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 1.62 -0.22 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.33 -0.22 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.10 -0.20 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.90 -0.17 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.73 -0.16 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.59 -0.14 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.47 -0.14 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.38 -0.11 26 0 0 0
TOTAL CALL 0 674 0
26FEB26 15.50 P 0.00 0.00 0.00 0.01 0.00 408 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 0.01 0.00 385 0 5 0
26FEB26 16.50 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 0.01 0.00 342 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 0.01 0.00 320 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 0.01 0.00 299 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 0.01 0.00 279 0 0 0
26FEB26 19.00 P 0.00 0.00 0.00 0.01 0.00 259 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 0.01 0.00 222 0 12 0
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 150 0 101 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 119 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 34 0
26FEB26 26.00 P 0.12 0.12 0.12 0.12 -0.02 29 11 26 -11
26FEB26 27.00 P 0.00 0.00 0.00 0.95 +0.17 50 0 43 0
26FEB26 28.00 P 0.00 0.00 0.00 1.94 +0.17 80 0 8 0
26FEB26 29.00 P 0.00 0.00 0.00 2.92 +0.20 0 0 0 0
26FEB26 30.00 P 0.00 0.00 0.00 3.92 +0.20 0 0 0 0
26FEB26 31.00 P 0.00 0.00 0.00 4.92 +0.20 0 0 0 0
26FEB26 32.00 P 0.00 0.00 0.00 5.92 +0.20 0 0 0 0
26FEB26 33.00 P 0.00 0.00 0.00 6.92 +0.20 0 0 0 0
26FEB26 34.00 P 0.00 0.00 0.00 7.92 +0.20 0 0 0 0
26FEB26 35.00 P 0.00 0.00 0.00 8.92 +0.20 0 0 0 0
26FEB26 36.00 P 0.00 0.00 0.00 9.92 +0.20 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 88 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 48 0 4 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30MAR26 22.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 15 0
30MAR26 24.00 P 0.00 0.00 0.00 0.17 -0.02 28 0 12 0
30MAR26 25.00 P 0.00 0.00 0.00 0.42 -0.01 28 0 20 0
30MAR26 26.00 P 0.00 0.00 0.00 0.82 0.00 28 0 58 0
30MAR26 27.00 P 0.00 0.00 0.00 1.42 +0.04 29 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 2.18 +0.08 30 0 0 0
30MAR26 29.00 P 0.00 0.00 0.00 2.99 +0.13 27 0 0 0
30MAR26 30.00 P 0.00 0.00 0.00 3.93 +0.17 27 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 4.92 +0.19 0 0 0 0
30MAR26 32.00 P 0.00 0.00 0.00 5.92 +0.20 0 0 0 0
30MAR26 33.00 P 0.00 0.00 0.00 6.92 +0.20 0 0 0 0
30MAR26 34.00 P 0.00 0.00 0.00 7.92 +0.20 0 0 0 0
30MAR26 35.00 P 0.00 0.00 0.00 8.92 +0.20 0 0 0 0
30MAR26 36.00 P 0.00 0.00 0.00 9.92 +0.20 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 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 0.01 -0.01 27 0 9 0
29APR26 21.00 P 0.00 0.00 0.00 0.04 0.00 28 0 3 0
29APR26 22.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 3 0
29APR26 23.00 P 0.00 0.00 0.00 0.20 -0.03 27 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.73 -0.03 27 0 19 0
29APR26 26.00 P 0.00 0.00 0.00 1.18 -0.03 27 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 1.78 -0.01 27 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 2.51 +0.03 28 0 7 0
29APR26 29.00 P 0.00 0.00 0.00 3.29 +0.10 27 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.17 +0.13 27 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.10 +0.16 27 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.06 +0.17 27 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.04 +0.18 27 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.03 +0.19 27 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.02 +0.19 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.02 +0.20 29 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 27 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.16 -0.02 26 0 2 0
28MAY26 23.00 P 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.58 -0.01 27 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 0.92 -0.03 27 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 1.38 -0.02 27 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 1.96 -0.02 26 0 40 0
28MAY26 28.00 P 0.00 0.00 0.00 2.66 0.00 27 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 3.41 +0.09 26 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.26 +0.12 26 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.16 +0.14 26 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.10 +0.16 27 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.06 +0.17 26 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.04 +0.19 27 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.03 +0.19 27 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.02 +0.20 26 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.73 -0.02 26 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 1.10 -0.02 26 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 1.57 0.00 26 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 2.14 +0.02 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 2.81 +0.04 26 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 3.55 +0.06 26 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.37 +0.10 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.24 +0.12 26 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.15 +0.14 26 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.09 +0.16 26 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.06 +0.17 26 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.04 +0.19 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.03 +0.20 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.20 -0.03 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.33 -0.04 26 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.53 -0.04 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.79 -0.04 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 1.12 -0.04 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 1.52 -0.04 26 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 2.01 -0.03 26 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 2.56 -0.03 26 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 3.20 0.00 26 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 3.90 +0.02 26 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 4.66 +0.04 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.47 +0.07 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.33 +0.09 27 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.22 +0.11 26 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.15 +0.14 27 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.09 +0.15 26 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.06 +0.17 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 -0.04 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.29 -0.04 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.36 -0.04 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.54 -0.05 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.77 -0.06 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.07 -0.06 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.43 -0.06 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.85 -0.06 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 2.34 -0.05 26 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.89 -0.05 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.52 -0.03 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.19 -0.01 26 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.91 0.00 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.69 +0.03 26 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.51 +0.05 26 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.36 +0.06 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.26 +0.10 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.17 +0.11 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.12 +0.14 27 0 0 0
TOTAL PUT 11 649 -11
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$ 5.01
26FEB26 3.60 C 0.00 0.00 0.00 1.41 +0.05 0 0 0 0
26FEB26 3.70 C 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
26FEB26 3.80 C 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
26FEB26 3.90 C 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
26FEB26 4.00 C 0.00 0.00 0.00 1.01 +0.05 0 0 0 0
26FEB26 4.10 C 0.00 0.00 0.00 0.91 +0.05 0 0 0 0
26FEB26 4.20 C 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
26FEB26 4.30 C 0.00 0.00 0.00 0.71 +0.05 0 0 0 0
26FEB26 4.40 C 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
26FEB26 4.50 C 0.00 0.00 0.00 0.51 +0.05 0 0 0 0
26FEB26 4.60 C 0.00 0.00 0.00 0.41 +0.05 0 0 15 0
26FEB26 4.70 C 0.00 0.00 0.00 0.31 +0.05 0 0 21 0
26FEB26 4.80 C 0.00 0.00 0.00 0.21 +0.05 0 0 25 0
26FEB26 4.90 C 0.00 0.00 0.00 0.12 +0.03 43 0 120 0
26FEB26 5.00 C 0.03 0.03 0.03 0.05 +0.01 42 9 162 -9
26FEB26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 167 0
26FEB26 5.50 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
26FEB26 5.75 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
26FEB26 6.00 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
26FEB26 6.25 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
26FEB26 6.50 C 0.00 0.00 0.00 0.01 0.00 268 0 0 0
26FEB26 6.75 C 0.00 0.00 0.00 0.01 0.00 299 0 0 0
26FEB26 7.00 C 0.00 0.00 0.00 0.01 0.00 328 0 0 0
26FEB26 7.25 C 0.00 0.00 0.00 0.01 0.00 356 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 0.01 0.00 382 0 0 0
30MAR26 3.60 C 0.00 0.00 0.00 1.42 +0.06 42 0 0 0
30MAR26 3.70 C 0.00 0.00 0.00 1.32 +0.06 37 0 0 0
30MAR26 3.80 C 0.00 0.00 0.00 1.22 +0.06 32 0 0 0
30MAR26 3.90 C 0.00 0.00 0.00 1.12 +0.06 25 0 0 0
30MAR26 4.00 C 0.00 0.00 0.00 1.02 +0.06 0 0 0 0
30MAR26 4.10 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
30MAR26 4.20 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
30MAR26 4.30 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
30MAR26 4.40 C 0.00 0.00 0.00 0.61 +0.02 0 0 0 0
30MAR26 4.50 C 0.00 0.00 0.00 0.54 +0.04 28 0 0 0
30MAR26 4.60 C 0.00 0.00 0.00 0.46 +0.04 30 0 10 0
30MAR26 4.70 C 0.00 0.00 0.00 0.38 +0.04 29 0 10 0
30MAR26 4.80 C 0.00 0.00 0.00 0.30 +0.03 28 0 95 0
30MAR26 4.90 C 0.00 0.00 0.00 0.23 +0.03 27 0 281 0
30MAR26 5.00 C 0.18 0.18 0.18 0.18 +0.03 28 2 184 0
30MAR26 5.25 C 0.00 0.00 0.00 0.08 +0.01 27 0 117 0
30MAR26 5.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 15 0
30MAR26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
30MAR26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30MAR26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30MAR26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 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 70 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.43 +0.06 35 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.33 +0.06 31 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.23 +0.05 28 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.12 +0.03 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.02 +0.02 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.92 +0.02 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.83 +0.02 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.74 +0.02 22 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.65 +0.02 23 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.56 +0.01 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.49 +0.02 25 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.42 +0.02 26 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.35 +0.01 26 0 25 0
29APR26 4.90 C 0.00 0.00 0.00 0.30 +0.02 27 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.25 +0.02 28 0 15 0
29APR26 5.25 C 0.00 0.00 0.00 0.15 +0.02 28 0 43 0
29APR26 5.50 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 +0.01 30 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.02 0.00 28 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.14 +0.03 23 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.94 +0.01 16 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.85 +0.01 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.76 +0.01 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.68 +0.01 24 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.61 +0.02 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.55 +0.03 28 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.19 +0.01 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.45 +0.03 28 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.26 +0.03 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.17 +0.03 29 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.08 +0.04 29 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.98 +0.02 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.90 +0.03 28 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.82 +0.03 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.74 +0.03 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.66 +0.03 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.59 +0.03 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.46 +0.02 27 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.41 +0.03 28 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.17 +0.02 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.12 +0.02 29 0 19 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 +0.01 29 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 0.00 29 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29SEP26 3.60 C 0.00 0.00 0.00 1.48 +0.03 30 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.39 +0.03 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.30 +0.03 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.21 +0.03 30 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.13 +0.04 31 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.05 +0.04 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.97 +0.04 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.89 +0.04 30 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 +0.04 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.75 +0.04 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.69 +0.05 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 +0.03 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 +0.04 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.45 +0.03 29 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 +0.03 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 +0.03 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 28 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.48 +0.03 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.39 +0.03 28 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.31 +0.04 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.23 +0.05 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.14 +0.02 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.08 +0.04 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.01 +0.05 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.94 +0.05 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.87 +0.05 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 +0.04 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.74 +0.04 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.68 +0.04 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.62 +0.03 30 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.57 +0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.52 +0.03 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.40 +0.01 29 0 5 0
30DEC26 5.50 C 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 +0.02 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.16 +0.01 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 +0.01 30 0 8 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
TOTAL CALL 11 1,744 -9
26FEB26 3.60 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
26FEB26 3.70 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
26FEB26 3.80 P 0.00 0.00 0.00 0.01 0.00 296 0 0 0
26FEB26 3.90 P 0.00 0.00 0.00 0.01 0.00 272 0 0 0
26FEB26 4.00 P 0.00 0.00 0.00 0.01 0.00 249 0 0 0
26FEB26 4.10 P 0.00 0.00 0.00 0.01 0.00 226 0 20 0
26FEB26 4.20 P 0.00 0.00 0.00 0.01 0.00 204 0 9 0
26FEB26 4.30 P 0.00 0.00 0.00 0.01 0.00 182 0 124 0
26FEB26 4.40 P 0.00 0.00 0.00 0.01 0.00 159 0 55 0
26FEB26 4.50 P 0.00 0.00 0.00 0.01 0.00 136 0 130 0
26FEB26 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 109 0
26FEB26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 112 0
26FEB26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 64 0
26FEB26 4.90 P 0.00 0.00 0.00 0.01 -0.02 43 0 40 0
26FEB26 5.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 45 0
26FEB26 5.25 P 0.00 0.00 0.00 0.25 -0.05 72 0 89 0
26FEB26 5.50 P 0.00 0.00 0.00 0.50 -0.05 120 0 0 0
26FEB26 5.75 P 0.00 0.00 0.00 0.76 -0.04 190 0 0 0
26FEB26 6.00 P 0.00 0.00 0.00 1.02 -0.03 256 0 0 0
26FEB26 6.25 P 0.00 0.00 0.00 1.27 -0.03 297 0 0 0
26FEB26 6.50 P 0.00 0.00 0.00 1.52 -0.03 335 0 0 0
26FEB26 6.75 P 0.00 0.00 0.00 1.78 -0.02 396 0 0 0
26FEB26 7.00 P 0.00 0.00 0.00 2.03 -0.02 430 0 0 0
26FEB26 7.25 P 0.00 0.00 0.00 2.28 -0.02 463 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 2.53 -0.02 495 0 0 0
30MAR26 3.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 3.70 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30MAR26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR26 4.00 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
30MAR26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30MAR26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30MAR26 4.30 P 0.00 0.00 0.00 0.01 0.00 32 0 51 0
30MAR26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 13 0
30MAR26 4.50 P 0.00 0.00 0.00 0.03 0.00 32 0 210 0
30MAR26 4.60 P 0.00 0.00 0.00 0.04 0.00 30 0 91 0
30MAR26 4.70 P 0.00 0.00 0.00 0.05 -0.02 27 0 34 0
30MAR26 4.80 P 0.00 0.00 0.00 0.08 -0.02 28 0 100 0
30MAR26 4.90 P 0.00 0.00 0.00 0.12 -0.02 29 0 130 0
30MAR26 5.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 110 0
30MAR26 5.25 P 0.00 0.00 0.00 0.33 -0.03 31 0 12 0
30MAR26 5.50 P 0.00 0.00 0.00 0.53 -0.03 32 0 0 0
30MAR26 5.75 P 0.00 0.00 0.00 0.77 -0.03 39 0 0 0
30MAR26 6.00 P 0.00 0.00 0.00 1.02 -0.03 47 0 0 0
30MAR26 6.25 P 0.00 0.00 0.00 1.27 -0.03 55 0 0 0
30MAR26 6.50 P 0.00 0.00 0.00 1.52 -0.03 62 0 0 0
30MAR26 6.75 P 0.00 0.00 0.00 1.78 -0.02 72 0 0 0
30MAR26 7.00 P 0.00 0.00 0.00 2.03 -0.02 79 0 0 0
30MAR26 7.25 P 0.00 0.00 0.00 2.28 -0.02 85 0 0 0
30MAR26 7.50 P 0.00 0.00 0.00 2.53 -0.02 90 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 2.74 -0.06 0 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 2.99 -0.06 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 3.24 -0.06 0 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 40 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 26 0 36 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 0.00 30 0 5 0
29APR26 4.40 P 0.00 0.00 0.00 0.04 0.00 29 0 23 0
29APR26 4.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 40 0
29APR26 4.60 P 0.06 0.07 0.06 0.07 -0.01 27 6 15 +6
29APR26 4.70 P 0.00 0.00 0.00 0.10 -0.01 28 0 10 0
29APR26 4.80 P 0.00 0.00 0.00 0.13 -0.02 27 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.18 -0.01 29 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.22 -0.02 28 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.38 -0.03 30 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.57 -0.02 31 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.79 -0.02 34 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.02 -0.03 36 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.27 -0.03 41 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.52 -0.03 47 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.78 -0.02 54 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.03 -0.02 59 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.28 -0.02 64 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.21 -0.03 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.40 -0.04 27 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.80 -0.03 30 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.03 -0.02 32 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.27 -0.03 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.52 -0.03 40 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.78 -0.02 46 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.03 -0.02 50 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.28 -0.02 54 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 29 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 0.00 29 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 -0.01 28 0 8 0
29JUN26 4.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 52 0
29JUN26 4.60 P 0.00 0.00 0.00 0.14 -0.02 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.18 -0.01 29 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.21 -0.02 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.26 -0.02 28 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.31 -0.01 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.63 -0.03 29 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.83 -0.02 30 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.04 -0.03 30 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.27 -0.03 32 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.52 -0.03 35 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.78 -0.02 41 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.03 -0.02 44 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.28 -0.02 48 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.53 -0.02 51 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.74 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.99 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 0.00 30 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 0.00 30 0 5 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.01 29 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.16 -0.01 30 0 15 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 -0.02 28 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 -0.01 28 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 -0.01 28 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.38 -0.02 28 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.43 -0.02 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.48 -0.03 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.64 -0.02 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.82 -0.02 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.99 -0.04 26 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.21 -0.03 27 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.43 -0.02 28 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 1.65 -0.02 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 -0.02 27 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.11 -0.03 25 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.35 -0.03 24 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.59 -0.03 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.83 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.08 -0.02 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.32 -0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 0.00 29 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.24 -0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 -0.01 29 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 -0.01 29 0 22 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 -0.02 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 -0.03 28 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.71 -0.03 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.88 -0.03 28 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.06 -0.03 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 -0.04 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.47 -0.02 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.70 -0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.92 -0.02 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.15 -0.06 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.38 -0.06 28 0 0 0
TOTAL PUT 6 2,564 +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$ 120.90
26FEB26 87.50 C 0.00 0.00 0.00 33.41 -0.80 201 0 0 0
26FEB26 90.00 C 0.00 0.00 0.00 30.91 -0.80 183 0 0 0
26FEB26 92.50 C 0.00 0.00 0.00 28.41 -0.80 167 0 0 0
26FEB26 95.00 C 0.00 0.00 0.00 25.91 -0.80 150 0 0 0
26FEB26 97.50 C 0.00 0.00 0.00 23.41 -0.81 134 0 0 0
26FEB26 100.00 C 0.00 0.00 0.00 20.91 -0.81 119 0 0 0
26FEB26 102.50 C 0.00 0.00 0.00 18.41 -0.81 104 0 0 0
26FEB26 105.00 C 0.00 0.00 0.00 15.91 -0.81 89 0 0 0
26FEB26 107.50 C 0.00 0.00 0.00 13.41 -0.81 74 0 18 0
26FEB26 110.00 C 0.00 0.00 0.00 10.91 -0.82 60 0 1 0
26FEB26 112.50 C 9.00 9.00 9.00 8.42 -0.85 58 1 26 0
26FEB26 115.00 C 0.00 0.00 0.00 5.96 -0.94 54 0 23 0
26FEB26 117.50 C 0.00 0.00 0.00 3.59 -1.14 47 0 33 0
26FEB26 120.00 C 0.00 0.00 0.00 1.83 -1.10 52 0 56 0
26FEB26 122.50 C 1.09 1.09 1.09 0.72 -0.91 53 10 37 0
26FEB26 125.00 C 0.39 0.39 0.39 0.21 -0.59 54 12 56 -7
26FEB26 127.50 C 0.00 0.00 0.00 0.05 -0.28 55 0 120 0
26FEB26 130.00 C 0.00 0.00 0.00 0.01 -0.11 57 0 147 0
26FEB26 132.50 C 0.00 0.00 0.00 0.01 -0.03 70 0 87 0
26FEB26 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 57 0
26FEB26 137.50 C 0.00 0.00 0.00 0.01 0.00 95 0 32 0
26FEB26 140.00 C 0.00 0.00 0.00 0.01 0.00 106 0 33 0
26FEB26 142.50 C 0.00 0.00 0.00 0.01 0.00 118 0 54 0
26FEB26 145.00 C 0.00 0.00 0.00 0.01 0.00 129 0 3 0
26FEB26 147.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30MAR26 87.50 C 0.00 0.00 0.00 33.67 -0.82 46 0 0 0
30MAR26 90.00 C 0.00 0.00 0.00 31.22 -0.82 46 0 0 0
30MAR26 92.50 C 0.00 0.00 0.00 28.78 -0.83 46 0 0 0
30MAR26 95.00 C 0.00 0.00 0.00 26.39 -0.83 46 0 0 0
30MAR26 97.50 C 0.00 0.00 0.00 24.03 -0.85 46 0 0 0
30MAR26 100.00 C 0.00 0.00 0.00 21.74 -0.85 46 0 0 0
30MAR26 102.50 C 0.00 0.00 0.00 19.53 -0.85 46 0 0 0
30MAR26 105.00 C 0.00 0.00 0.00 17.40 -0.86 46 0 1 0
30MAR26 107.50 C 0.00 0.00 0.00 15.38 -0.86 46 0 19 0
30MAR26 110.00 C 0.00 0.00 0.00 13.08 -1.26 42 0 0 0
30MAR26 112.50 C 0.00 0.00 0.00 11.73 -0.83 46 0 0 0
30MAR26 115.00 C 0.00 0.00 0.00 9.95 -0.99 45 0 15 0
30MAR26 117.50 C 0.00 0.00 0.00 8.47 -0.91 45 0 157 0
30MAR26 120.00 C 6.90 6.90 6.90 7.12 -0.87 45 1 33 +1
30MAR26 122.50 C 5.95 5.95 5.95 5.99 -0.92 45 16 9 -16
30MAR26 125.00 C 4.99 5.29 4.69 5.04 -0.76 45 47 40 -17
30MAR26 127.50 C 4.35 4.35 4.35 4.33 -0.56 47 16 32 +13
30MAR26 130.00 C 3.47 3.50 3.47 3.54 -0.56 47 17 42 -17
30MAR26 132.50 C 3.10 3.10 3.10 2.87 -0.52 47 8 44 +8
30MAR26 135.00 C 0.00 0.00 0.00 2.31 -0.46 46 0 53 0
30MAR26 137.50 C 0.00 0.00 0.00 1.84 -0.40 46 0 21 0
30MAR26 140.00 C 1.74 1.74 1.74 1.46 -0.35 46 2 18 0
30MAR26 142.50 C 0.00 0.00 0.00 1.14 -0.31 46 0 30 0
30MAR26 145.00 C 0.00 0.00 0.00 0.89 -0.26 46 0 30 0
30MAR26 147.50 C 0.00 0.00 0.00 0.67 -0.24 46 0 21 0
30MAR26 150.00 C 0.00 0.00 0.00 0.51 -0.18 46 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 34.03 -0.96 41 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 31.68 -0.97 42 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 29.56 -0.81 46 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 27.34 -0.80 46 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 25.18 -0.79 46 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 23.10 -0.78 46 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 21.10 -0.78 46 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 19.20 -0.76 46 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 17.91 -0.22 49 0 45 0
29APR26 110.00 C 0.00 0.00 0.00 15.22 -1.23 43 0 600 0
29APR26 112.50 C 0.00 0.00 0.00 13.98 -0.89 45 0 490 0
29APR26 115.00 C 0.00 0.00 0.00 12.46 -0.42 45 0 736 0
29APR26 117.50 C 11.37 11.37 11.37 11.11 -0.84 45 16 202 -14
29APR26 120.00 C 0.00 0.00 0.00 9.82 -0.76 45 0 16 0
29APR26 122.50 C 0.00 0.00 0.00 8.69 -0.73 45 0 0 0
29APR26 125.00 C 0.00 0.00 0.00 7.67 -0.84 45 0 142 0
29APR26 127.50 C 0.00 0.00 0.00 6.70 -0.83 45 0 100 0
29APR26 130.00 C 0.00 0.00 0.00 5.91 -0.70 46 0 21 0
29APR26 132.50 C 0.00 0.00 0.00 5.21 -0.57 46 0 8 0
29APR26 135.00 C 0.00 0.00 0.00 4.61 -0.43 46 0 15 0
29APR26 137.50 C 0.00 0.00 0.00 3.99 -0.39 46 0 0 0
29APR26 140.00 C 3.37 3.37 3.37 3.43 -0.36 46 1 19 +1
29APR26 142.50 C 0.00 0.00 0.00 2.86 -0.32 46 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 2.52 -0.30 46 0 20 0
29APR26 147.50 C 0.00 0.00 0.00 2.09 -0.26 46 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 1.78 -0.23 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 34.56 -0.80 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 32.30 -0.81 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 30.11 -0.80 45 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 27.97 -0.78 45 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 25.92 -0.79 45 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 23.93 -0.76 45 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 22.05 -0.76 45 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 20.23 -0.74 45 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 18.53 -0.72 45 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 16.90 -0.70 45 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 15.40 -0.67 45 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 13.96 -0.64 45 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 12.81 -0.80 46 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 11.60 -0.74 46 0 0 0
28MAY26 122.50 C 0.00 0.00 0.00 10.46 -0.70 46 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 9.47 -0.58 46 0 0 0
28MAY26 127.50 C 8.87 8.87 8.87 8.53 -0.51 46 15 15 0
28MAY26 130.00 C 7.92 7.92 7.92 7.60 -0.51 46 15 1 -15
28MAY26 132.50 C 0.00 0.00 0.00 6.79 -0.45 46 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 6.05 -0.43 46 0 0 0
28MAY26 137.50 C 0.00 0.00 0.00 5.34 -0.41 46 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 4.77 -0.36 46 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 4.07 -0.35 45 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 3.60 -0.29 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 3.18 -0.28 45 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 2.77 -0.28 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 34.92 -0.84 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 32.76 -0.84 45 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 30.65 -0.84 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 28.63 -0.84 45 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 26.67 -0.83 45 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 24.81 -0.83 45 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 23.00 -0.81 45 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 21.32 -0.81 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 19.66 -0.81 45 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 18.18 -0.78 45 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 16.71 -0.78 45 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 15.38 -0.74 45 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 14.34 -0.78 46 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 13.18 -0.60 46 0 10 0
29JUN26 122.50 C 0.00 0.00 0.00 11.97 -0.72 45 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 11.10 -0.58 46 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 10.14 -0.62 46 0 12 0
29JUN26 130.00 C 0.00 0.00 0.00 9.24 -0.63 46 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 8.35 -0.63 46 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 7.62 -0.55 46 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 6.91 -0.55 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 6.21 -0.55 46 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 5.50 -0.45 45 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 4.97 -0.45 45 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 4.44 -0.60 45 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 4.04 -0.37 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.92 -0.80 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.02 -0.78 46 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.24 -0.79 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.48 -0.78 46 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.80 -0.76 46 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 28.21 -0.76 46 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 26.63 -0.76 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 25.17 -0.72 46 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 23.77 -0.73 46 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 22.38 -0.73 46 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 21.10 -0.68 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 19.37 -1.21 45 0 154 0
29SEP26 117.50 C 0.00 0.00 0.00 18.70 -0.69 46 0 69 0
29SEP26 120.00 C 0.00 0.00 0.00 17.75 -0.59 47 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 16.65 -0.67 46 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 15.78 -0.57 47 0 73 0
29SEP26 127.50 C 0.00 0.00 0.00 14.89 -0.55 47 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 14.05 -0.53 47 0 38 0
29SEP26 132.50 C 0.00 0.00 0.00 13.23 -0.58 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 12.40 -0.58 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 11.56 -0.58 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 10.87 -0.51 47 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 9.91 -0.49 46 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 9.26 -0.50 46 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.61 -0.50 46 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 8.09 -0.41 46 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.23 -0.78 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.51 -0.77 46 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.80 -0.76 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.25 -0.75 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.71 -0.75 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.16 -0.75 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.76 -0.71 46 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.40 -0.72 46 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 27.05 -0.71 46 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 25.72 -0.68 46 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 24.56 -0.67 46 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 23.39 -0.67 46 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 22.23 -0.67 46 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 21.22 -0.52 46 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.26 -0.64 46 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 19.27 -0.70 46 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.35 -0.72 46 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 17.52 -0.75 47 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 16.74 -0.73 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 15.99 -0.68 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 15.28 -0.60 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 14.50 -0.57 47 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.74 -0.10 47 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 13.10 -0.50 47 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 12.46 -0.50 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 11.47 -0.49 46 0 0 0
TOTAL CALL 177 4,376 -63
26FEB26 87.50 P 0.00 0.00 0.00 0.01 0.00 224 0 49 0
26FEB26 90.00 P 0.00 0.00 0.00 0.01 0.00 205 0 48 0
26FEB26 92.50 P 0.00 0.00 0.00 0.01 0.00 188 0 51 0
26FEB26 95.00 P 0.00 0.00 0.00 0.01 0.00 171 0 70 0
26FEB26 97.50 P 0.00 0.00 0.00 0.01 0.00 154 0 36 0
26FEB26 100.00 P 0.00 0.00 0.00 0.01 0.00 138 0 74 0
26FEB26 102.50 P 0.00 0.00 0.00 0.01 0.00 121 0 99 0
26FEB26 105.00 P 0.00 0.00 0.00 0.01 0.00 105 0 73 0
26FEB26 107.50 P 0.00 0.00 0.00 0.01 0.00 89 0 49 0
26FEB26 110.00 P 0.00 0.00 0.00 0.01 0.00 73 0 69 0
26FEB26 112.50 P 0.00 0.00 0.00 0.01 -0.04 57 0 261 0
26FEB26 115.00 P 0.31 0.31 0.31 0.06 -0.12 55 12 69 0
26FEB26 117.50 P 0.33 0.33 0.31 0.30 -0.23 55 8 92 -4
26FEB26 120.00 P 2.24 2.24 1.04 1.01 -0.21 56 24 75 +4
26FEB26 122.50 P 0.00 0.00 0.00 2.41 +0.03 58 0 38 0
26FEB26 125.00 P 0.00 0.00 0.00 4.44 +0.29 64 0 33 0
26FEB26 127.50 P 0.00 0.00 0.00 6.64 +0.54 55 0 0 0
26FEB26 130.00 P 0.00 0.00 0.00 9.10 +0.70 0 0 12 0
26FEB26 132.50 P 0.00 0.00 0.00 11.60 +0.78 0 0 0 0
26FEB26 135.00 P 0.00 0.00 0.00 14.10 +0.80 0 0 0 0
26FEB26 137.50 P 0.00 0.00 0.00 16.60 +0.80 0 0 0 0
26FEB26 140.00 P 0.00 0.00 0.00 19.10 +0.80 0 0 0 0
26FEB26 142.50 P 0.00 0.00 0.00 21.60 +0.80 0 0 0 0
26FEB26 145.00 P 0.00 0.00 0.00 24.10 +0.80 0 0 0 0
26FEB26 147.50 P 0.00 0.00 0.00 26.60 +0.80 0 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 29.10 +0.80 0 0 0 0
30MAR26 87.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 0 0
30MAR26 90.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 15 0
30MAR26 92.50 P 0.00 0.00 0.00 0.15 -0.02 46 0 33 0
30MAR26 95.00 P 0.00 0.00 0.00 0.24 -0.03 46 0 39 0
30MAR26 97.50 P 0.00 0.00 0.00 0.40 -0.02 46 0 18 0
30MAR26 100.00 P 0.00 0.00 0.00 0.60 -0.05 46 0 54 0
30MAR26 102.50 P 0.94 1.25 0.94 0.89 -0.05 46 33 58 +33
30MAR26 105.00 P 0.00 0.00 0.00 1.26 -0.06 46 0 26 0
30MAR26 107.50 P 1.84 1.84 1.84 1.77 -0.02 46 10 56 +10
30MAR26 110.00 P 2.90 2.90 2.50 2.39 +0.01 47 11 1,045 +11
30MAR26 112.50 P 0.00 0.00 0.00 3.15 +0.08 47 0 45 0
30MAR26 115.00 P 0.00 0.00 0.00 4.02 +0.11 47 0 7 0
30MAR26 117.50 P 4.99 5.20 4.99 5.08 +0.18 47 33 50 +32
30MAR26 120.00 P 7.08 7.08 6.20 6.29 +0.26 47 16 16 +16
30MAR26 122.50 P 0.00 0.00 0.00 7.60 +0.32 47 0 0 0
30MAR26 125.00 P 0.00 0.00 0.00 9.18 +0.33 48 0 1 0
30MAR26 127.50 P 0.00 0.00 0.00 10.46 -0.05 46 0 4 0
30MAR26 130.00 P 0.00 0.00 0.00 12.26 +0.26 46 0 0 0
30MAR26 132.50 P 0.00 0.00 0.00 14.11 +0.33 46 0 0 0
30MAR26 135.00 P 0.00 0.00 0.00 16.53 +1.30 50 0 10 0
30MAR26 137.50 P 0.00 0.00 0.00 18.12 +0.43 46 0 0 0
30MAR26 140.00 P 0.00 0.00 0.00 20.25 +0.48 46 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 22.45 +0.52 46 0 0 0
30MAR26 145.00 P 0.00 0.00 0.00 24.72 +0.58 46 0 0 0
30MAR26 147.50 P 0.00 0.00 0.00 27.03 +0.60 46 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 29.39 +0.65 46 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.51 0.00 46 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 0.70 0.00 46 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 0.98 +0.01 46 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 1.31 +0.01 46 0 1 0
29APR26 100.00 P 0.00 0.00 0.00 1.76 +0.03 46 0 1,005 0
29APR26 102.50 P 0.00 0.00 0.00 2.28 +0.03 46 0 15 0
29APR26 105.00 P 2.97 2.97 2.84 2.84 +0.06 46 64 81 +31
29APR26 107.50 P 0.00 0.00 0.00 3.49 +0.12 46 0 37 0
29APR26 110.00 P 0.00 0.00 0.00 4.26 +0.14 46 0 22 0
29APR26 112.50 P 0.00 0.00 0.00 5.18 +0.14 46 0 490 0
29APR26 115.00 P 0.00 0.00 0.00 6.15 +0.19 46 0 696 0
29APR26 117.50 P 0.00 0.00 0.00 7.28 +0.24 46 0 229 0
29APR26 120.00 P 0.00 0.00 0.00 8.54 +0.22 46 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 9.98 +0.23 46 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 11.47 +0.51 47 0 116 0
29APR26 127.50 P 0.00 0.00 0.00 13.09 +0.34 47 0 116 0
29APR26 130.00 P 0.00 0.00 0.00 14.47 +0.01 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 16.23 +0.38 46 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 18.02 +0.38 46 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 19.93 +0.45 46 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 21.89 +0.45 46 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 24.63 +1.22 50 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 26.76 +1.26 51 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 28.92 +1.32 51 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 30.38 +0.59 46 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.89 +0.01 45 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 1.17 +0.02 45 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 1.53 +0.03 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 1.93 +0.04 45 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 2.44 +0.05 45 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 3.00 +0.07 45 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 3.56 +0.07 45 0 15 0
28MAY26 105.00 P 0.00 0.00 0.00 4.28 +0.11 45 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 5.10 +0.11 44 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 6.00 +0.15 44 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 7.00 +0.15 44 0 30 0
28MAY26 115.00 P 0.00 0.00 0.00 8.09 +0.21 44 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 9.28 +0.21 44 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 10.57 +0.30 44 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 12.09 +0.31 45 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 13.52 +0.48 44 0 15 0
28MAY26 127.50 P 0.00 0.00 0.00 15.18 +0.29 45 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 16.76 +0.26 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 18.67 +0.41 45 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 20.46 +0.40 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 22.29 +0.44 45 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 24.24 +0.48 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 26.19 +0.48 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 28.22 +0.54 45 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 30.31 +0.55 45 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 32.39 +0.54 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 1.48 -0.02 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 1.87 -0.03 45 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 2.31 -0.02 45 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 2.84 -0.02 45 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 3.42 -0.01 45 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 4.10 -0.01 45 0 15 0
29JUN26 102.50 P 0.00 0.00 0.00 4.69 +0.02 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 5.52 +0.02 44 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 6.39 -0.01 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 7.37 +0.02 44 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 8.42 +0.03 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 9.61 +0.09 44 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 10.78 +0.04 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 12.13 +0.07 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 13.67 +0.19 44 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 15.26 +0.28 45 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 16.77 +0.21 45 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 18.37 +0.16 45 0 1 0
29JUN26 132.50 P 0.00 0.00 0.00 20.10 +0.22 45 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 21.89 +0.29 45 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 23.70 +0.29 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 25.52 +0.30 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 27.48 +0.37 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 29.45 +0.38 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 31.42 +0.38 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 33.51 +0.45 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 3.57 0.00 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 4.15 +0.02 46 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 4.86 +0.03 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.57 +0.03 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 6.37 +0.05 46 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 7.25 +0.05 46 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 7.91 +0.06 45 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 8.90 +0.07 45 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 10.00 +0.09 45 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 11.11 +0.11 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 12.28 +0.12 45 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 13.53 +0.14 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 14.88 +0.19 46 0 16 0
29SEP26 120.00 P 0.00 0.00 0.00 16.18 +0.11 46 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 17.74 +0.28 46 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 19.33 +0.36 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 20.83 +0.24 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.46 +0.22 46 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 24.10 +0.26 46 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 25.76 +0.25 46 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 27.44 +0.26 46 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 29.26 +0.32 46 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 31.10 +0.33 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 32.94 +0.32 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 34.80 +0.34 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 36.76 +0.40 46 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 5.37 +0.03 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.10 +0.04 46 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 6.85 +0.05 46 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 7.75 +0.06 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 8.65 +0.06 46 0 2 0
30DEC26 100.00 P 0.00 0.00 0.00 9.56 +0.06 46 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 10.30 +0.09 45 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 11.36 +0.09 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 12.63 +0.29 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 13.81 +0.14 46 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 15.05 +0.15 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 16.34 +0.16 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 17.70 +0.18 46 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 18.97 +0.05 45 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 20.47 +0.13 46 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 22.02 +0.27 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 23.62 +0.20 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 25.28 +0.16 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 26.89 +0.26 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.57 +0.26 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.26 +0.27 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 31.95 +0.26 46 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 33.72 +0.33 46 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 35.57 +0.34 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 37.43 +0.34 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 39.29 +0.34 46 0 0 0
TOTAL PUT 211 5,939 +133
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 41.36
26FEB26 22.00 C 0.00 0.00 0.00 19.36 +0.64 0 0 1 0
26FEB26 23.00 C 0.00 0.00 0.00 18.36 +0.64 0 0 15 0
26FEB26 24.00 C 0.00 0.00 0.00 17.36 +0.48 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 16.36 +0.64 0 0 0 0
26FEB26 26.00 C 0.00 0.00 0.00 15.36 +0.64 0 0 45 0
26FEB26 27.00 C 0.00 0.00 0.00 14.36 +0.64 0 0 0 0
26FEB26 28.00 C 0.00 0.00 0.00 13.36 +0.64 0 0 2 0
26FEB26 29.00 C 0.00 0.00 0.00 12.36 +0.46 0 0 0 0
26FEB26 30.00 C 0.00 0.00 0.00 11.36 +0.64 0 0 81 0
26FEB26 31.00 C 0.00 0.00 0.00 10.36 +0.57 0 0 68 0
26FEB26 32.00 C 0.00 0.00 0.00 9.36 +0.64 0 0 218 0
26FEB26 33.00 C 0.00 0.00 0.00 8.36 +0.63 0 0 578 0
26FEB26 34.00 C 7.20 7.20 7.20 7.36 +0.43 0 11 1,207 0
26FEB26 35.00 C 0.00 0.00 0.00 6.36 +0.63 0 0 532 0
26FEB26 36.00 C 5.24 5.24 5.24 5.36 +0.63 0 5 1,252 0
26FEB26 37.00 C 0.00 0.00 0.00 4.36 +0.63 0 0 446 0
26FEB26 38.00 C 2.85 2.90 2.85 3.37 +0.61 73 4 317 -4
26FEB26 39.00 C 1.83 1.83 1.83 2.38 +0.58 61 15 786 -15
26FEB26 40.00 C 1.10 1.52 1.10 1.42 +0.36 51 43 597 +29
26FEB26 41.00 C 0.44 0.70 0.44 0.58 +0.06 43 589 1,474 -329
26FEB26 42.00 C 0.25 0.26 0.14 0.22 -0.05 54 1,551 3,111 -1,252
26FEB26 43.00 C 0.10 0.12 0.08 0.08 -0.07 62 126 1,512 -102
26FEB26 44.00 C 0.06 0.06 0.03 0.03 -0.05 70 46 641 0
26FEB26 45.00 C 0.03 0.03 0.03 0.02 -0.03 83 15 837 0
26FEB26 46.00 C 0.03 0.03 0.03 0.01 -0.03 91 30 1,558 0
26FEB26 47.00 C 0.02 0.02 0.02 0.01 -0.01 107 15 296 -15
26FEB26 48.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,399 0
26FEB26 49.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,003 0
26FEB26 50.00 C 0.00 0.00 0.00 0.01 0.00 151 0 176 0
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 33.39 +0.65 199 0 9 0
30MAR26 8.25 C 0.00 0.00 0.00 33.22 +0.64 256 0 3 0
30MAR26 8.50 C 0.00 0.00 0.00 33.21 +0.88 316 0 9 0
30MAR26 8.75 C 0.00 0.00 0.00 32.66 +0.67 211 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 32.65 +0.92 293 0 1 0
30MAR26 9.25 C 0.00 0.00 0.00 32.18 +0.63 217 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 32.01 +0.75 247 0 18 -4
30MAR26 9.75 C 0.00 0.00 0.00 31.63 +0.58 0 0 16 0
30MAR26 10.00 C 0.00 0.00 0.00 31.39 +0.44 160 0 30 0
30MAR26 10.50 C 0.00 0.00 0.00 30.89 +0.32 150 0 9 0
30MAR26 11.00 C 0.00 0.00 0.00 30.39 +0.64 139 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 29.90 +0.43 157 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 29.40 +0.35 150 0 15 0
30MAR26 12.50 C 0.00 0.00 0.00 28.89 +0.49 0 0 4 0
30MAR26 13.00 C 0.00 0.00 0.00 28.40 +0.65 137 0 8 0
30MAR26 13.50 C 0.00 0.00 0.00 27.90 +0.64 130 0 8 0
30MAR26 14.00 C 0.00 0.00 0.00 27.40 +0.53 123 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 26.90 +0.64 115 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 26.40 +0.64 106 0 8 0
30MAR26 15.50 C 0.00 0.00 0.00 25.87 +0.61 0 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 25.41 +0.68 116 0 0 0
30MAR26 16.50 C 0.00 0.00 0.00 24.91 +0.69 111 0 0 0
30MAR26 17.00 C 0.00 0.00 0.00 24.41 +0.65 106 0 0 0
30MAR26 17.50 C 0.00 0.00 0.00 23.91 +0.64 100 0 0 0
30MAR26 18.00 C 0.00 0.00 0.00 23.41 +0.59 95 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 22.92 +0.32 103 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 22.38 +0.61 0 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 21.92 +0.65 94 0 241 0
30MAR26 20.00 C 21.25 21.50 21.25 21.41 +0.64 0 2 311 0
30MAR26 21.00 C 0.00 0.00 0.00 20.42 +0.64 82 0 1 0
30MAR26 22.00 C 0.00 0.00 0.00 19.39 +0.61 0 0 10 0
30MAR26 23.00 C 0.00 0.00 0.00 18.43 +0.39 76 0 1 0
30MAR26 24.00 C 0.00 0.00 0.00 17.44 +0.56 75 0 40 0
30MAR26 25.00 C 0.00 0.00 0.00 16.45 +0.66 73 0 329 0
30MAR26 26.00 C 0.00 0.00 0.00 15.46 +0.67 70 0 175 0
30MAR26 27.00 C 0.00 0.00 0.00 14.47 +0.65 67 0 114 0
30MAR26 28.00 C 0.00 0.00 0.00 13.50 +0.69 67 0 3 0
30MAR26 29.00 C 0.00 0.00 0.00 12.51 +0.61 63 0 35 0
30MAR26 30.00 C 0.00 0.00 0.00 11.55 +0.65 62 0 644 0
30MAR26 31.00 C 0.00 0.00 0.00 10.57 +0.69 58 0 78 0
30MAR26 32.00 C 0.00 0.00 0.00 9.60 +0.67 55 0 108 0
30MAR26 33.00 C 0.00 0.00 0.00 8.52 +0.52 43 0 7,987 0
30MAR26 34.00 C 0.00 0.00 0.00 7.63 +0.70 46 0 280 0
30MAR26 35.00 C 6.80 6.80 6.80 6.78 +0.69 48 11 867 +11
30MAR26 36.00 C 5.82 5.82 5.82 5.92 +0.28 47 5 5,428 0
30MAR26 37.00 C 4.97 4.97 4.97 5.11 +0.53 47 4 263 0
30MAR26 38.00 C 0.00 0.00 0.00 4.38 +0.41 47 0 306 0
30MAR26 39.00 C 3.32 3.32 3.32 3.68 +0.33 46 15 729 +15
30MAR26 40.00 C 2.76 3.10 2.76 3.06 +0.31 46 33 5,374 -1
30MAR26 41.00 C 2.34 2.67 2.30 2.59 +0.30 47 119 247 -15
30MAR26 42.00 C 1.91 2.14 1.91 2.13 +0.23 47 77 1,752 +10
30MAR26 43.00 C 1.63 1.78 1.56 1.75 +0.16 48 62 283 -5
30MAR26 44.00 C 1.40 1.47 1.40 1.40 +0.07 48 46 544 +36
30MAR26 45.00 C 1.06 1.23 1.06 1.17 +0.06 49 21 507 +11
30MAR26 46.00 C 0.93 0.96 0.93 0.93 0.00 49 24 559 +24
30MAR26 47.00 C 0.00 0.00 0.00 0.77 -0.01 50 0 357 0
30MAR26 48.00 C 0.00 0.00 0.00 0.62 -0.04 51 0 235 0
30MAR26 49.00 C 0.00 0.00 0.00 0.50 -0.06 51 0 1,641 0
30MAR26 50.00 C 0.42 0.47 0.42 0.39 -0.08 51 64 3,123 +64
30MAR26 52.50 C 0.31 0.31 0.29 0.22 -0.10 52 43 711 +43
29APR26 22.00 C 0.00 0.00 0.00 19.53 +0.45 73 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 18.55 +0.51 71 0 15 0
29APR26 24.00 C 0.00 0.00 0.00 17.58 +0.27 69 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 16.60 +0.47 66 0 31 0
29APR26 26.00 C 0.00 0.00 0.00 15.57 +0.78 58 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 14.66 +0.66 62 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 13.65 +0.41 56 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 12.73 +0.44 57 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 11.75 +0.44 53 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 10.84 +0.41 52 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 9.91 +0.94 50 0 54 0
29APR26 33.00 C 0.00 0.00 0.00 9.02 +0.37 49 0 1,298 0
29APR26 34.00 C 8.10 8.20 8.10 8.18 +0.54 49 25 39 +15
29APR26 35.00 C 0.00 0.00 0.00 7.35 +0.56 48 0 30 0
29APR26 36.00 C 6.61 6.61 6.61 6.58 +0.44 47 5 292 0
29APR26 37.00 C 0.00 0.00 0.00 5.90 +0.63 48 0 406 0
29APR26 38.00 C 0.00 0.00 0.00 5.19 +0.39 47 0 396 0
29APR26 39.00 C 0.00 0.00 0.00 4.57 +0.36 47 0 423 0
29APR26 40.00 C 4.08 4.08 4.08 4.04 +0.38 47 3 352 +2
29APR26 41.00 C 0.00 0.00 0.00 3.50 +0.28 47 0 302 0
29APR26 42.00 C 3.01 3.01 3.01 3.03 +0.22 47 19 174 -19
29APR26 43.00 C 2.59 2.70 2.59 2.66 +0.20 47 33 8,372 -18
29APR26 44.00 C 2.36 2.36 2.36 2.36 +0.20 48 12 182 +1
29APR26 45.00 C 2.03 2.05 2.00 1.99 +0.11 48 337 757 +212
29APR26 46.00 C 1.80 1.80 1.80 1.79 +0.17 49 1 101 0
29APR26 47.00 C 1.54 1.59 1.44 1.58 +0.20 50 31 118 +15
29APR26 48.00 C 1.31 1.35 1.25 1.35 +0.17 50 80 148 -25
29APR26 49.00 C 0.00 0.00 0.00 1.18 +0.17 50 0 115 0
29APR26 50.00 C 1.08 1.08 1.08 1.06 +0.21 51 32 254 +30
29APR26 52.50 C 0.80 0.80 0.78 0.77 +0.21 53 23 219 +1
29APR26 55.00 C 0.00 0.00 0.00 0.57 +0.20 54 0 464 0
29APR26 57.50 C 0.00 0.00 0.00 0.44 +0.20 56 0 184 0
29APR26 60.00 C 0.35 0.35 0.34 0.33 +0.18 57 6 374 +2
28MAY26 27.00 C 14.82 14.82 14.82 14.80 +0.53 56 15 30 +15
28MAY26 28.00 C 0.00 0.00 0.00 13.87 +0.63 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.93 +0.64 52 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 12.02 +0.45 51 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 11.12 +0.46 50 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.20 +0.52 48 0 39 0
28MAY26 33.00 C 0.00 0.00 0.00 9.40 +0.71 48 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.60 +0.24 47 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.84 +0.21 47 0 15 0
28MAY26 36.00 C 0.00 0.00 0.00 6.95 +0.05 44 0 92 0
28MAY26 37.00 C 6.38 6.38 6.38 6.45 +0.16 47 10 31 +10
28MAY26 38.00 C 0.00 0.00 0.00 5.75 +0.36 46 0 152 0
28MAY26 39.00 C 0.00 0.00 0.00 5.26 +0.36 47 0 165 0
28MAY26 40.00 C 0.00 0.00 0.00 4.69 +0.31 47 0 1,823 0
28MAY26 41.00 C 3.93 4.33 3.93 4.22 +0.28 47 30 139 -5
28MAY26 42.00 C 3.76 3.76 3.63 4.05 +0.51 50 24 204 +15
28MAY26 43.00 C 3.17 3.41 3.17 3.48 +0.30 48 28 105 +2
28MAY26 44.00 C 3.11 3.11 3.10 3.10 +0.24 48 17 89 +10
28MAY26 45.00 C 2.80 2.80 2.78 2.78 +0.22 49 16 60 +15
28MAY26 46.00 C 2.44 2.50 2.44 2.50 +0.20 49 16 77 +14
28MAY26 47.00 C 2.12 2.12 2.12 2.19 +0.13 49 15 59 +15
28MAY26 48.00 C 1.88 1.88 1.88 1.92 +0.04 49 15 46 +15
28MAY26 49.00 C 0.00 0.00 0.00 1.68 0.00 49 0 45 0
28MAY26 50.00 C 1.67 1.67 1.67 1.46 -0.04 48 8 1,008 0
28MAY26 52.50 C 1.31 1.31 1.26 1.02 -0.10 48 90 121 +90
28MAY26 55.00 C 0.00 0.00 0.00 0.69 -0.15 47 0 11 0
28MAY26 57.50 C 0.00 0.00 0.00 0.45 -0.18 46 0 60 0
28MAY26 60.00 C 0.00 0.00 0.00 0.33 -0.14 47 0 89 0
29JUN26 17.50 C 0.00 0.00 0.00 24.15 +0.73 77 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 23.64 +0.82 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 23.15 +0.55 71 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 22.69 +0.73 73 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 22.21 +0.78 72 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 21.73 +0.79 71 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 20.76 +0.96 68 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 19.80 +0.72 66 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 18.83 +0.79 63 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 17.86 +0.55 60 0 8 0
29JUN26 25.00 C 0.00 0.00 0.00 16.90 +0.71 57 0 11 0
29JUN26 26.00 C 0.00 0.00 0.00 15.94 +0.46 55 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 15.00 +0.58 53 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 14.09 +0.58 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 13.17 +0.69 50 0 51 0
29JUN26 30.00 C 0.00 0.00 0.00 12.29 +0.71 49 0 173 0
29JUN26 31.00 C 0.00 0.00 0.00 11.45 +0.51 49 0 104 0
29JUN26 32.00 C 0.00 0.00 0.00 10.63 +0.69 48 0 129 0
29JUN26 33.00 C 0.00 0.00 0.00 9.82 +0.16 48 0 600 0
29JUN26 34.00 C 0.00 0.00 0.00 9.07 +0.54 47 0 551 0
29JUN26 35.00 C 0.00 0.00 0.00 8.39 +0.33 48 0 60 0
29JUN26 36.00 C 0.00 0.00 0.00 7.63 +0.23 46 0 87 0
29JUN26 37.00 C 0.00 0.00 0.00 7.09 +0.38 47 0 230 0
29JUN26 38.00 C 0.00 0.00 0.00 6.50 +0.28 47 0 154 0
29JUN26 39.00 C 0.00 0.00 0.00 5.94 +0.10 47 0 406 0
29JUN26 40.00 C 5.50 5.50 5.50 5.44 +0.38 48 1 2,239 +1
29JUN26 41.00 C 0.00 0.00 0.00 4.95 +0.31 48 0 217 0
29JUN26 42.00 C 0.00 0.00 0.00 4.51 +0.27 48 0 61 0
29JUN26 43.00 C 0.00 0.00 0.00 4.12 +0.24 48 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 3.77 +0.22 48 0 328 0
29JUN26 45.00 C 0.00 0.00 0.00 3.46 +0.21 49 0 795 0
29JUN26 46.00 C 3.15 3.30 2.99 3.17 +0.20 49 503 959 +503
29JUN26 47.00 C 0.00 0.00 0.00 2.90 +0.18 49 0 175 0
29JUN26 48.00 C 0.00 0.00 0.00 2.68 +0.18 50 0 210 0
29JUN26 49.00 C 0.00 0.00 0.00 2.46 +0.16 50 0 102 0
29JUN26 50.00 C 0.00 0.00 0.00 2.26 +0.15 51 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 1.84 +0.11 52 0 153 0
29SEP26 22.00 C 0.00 0.00 0.00 20.19 +0.88 59 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 19.27 +0.66 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.36 +0.92 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.47 +0.81 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.60 +0.76 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.75 +0.58 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.87 +0.66 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.10 +0.60 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 13.34 +0.59 51 0 67 0
29SEP26 31.00 C 0.00 0.00 0.00 12.59 +0.32 50 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 11.84 +0.36 50 0 45 0
29SEP26 33.00 C 0.00 0.00 0.00 11.16 +0.28 50 0 389 0
29SEP26 34.00 C 0.00 0.00 0.00 10.49 +0.26 49 0 696 0
29SEP26 35.00 C 0.00 0.00 0.00 9.86 +0.18 49 0 616 0
29SEP26 36.00 C 0.00 0.00 0.00 9.28 +0.58 49 0 1,384 0
29SEP26 37.00 C 0.00 0.00 0.00 8.81 +0.52 50 0 721 0
29SEP26 38.00 C 0.00 0.00 0.00 8.18 +0.25 49 0 520 0
29SEP26 39.00 C 0.00 0.00 0.00 7.62 +0.22 49 0 475 0
29SEP26 40.00 C 0.00 0.00 0.00 7.15 +0.21 49 0 1,565 0
29SEP26 41.00 C 0.00 0.00 0.00 6.77 +0.42 50 0 417 0
29SEP26 42.00 C 0.00 0.00 0.00 6.31 +0.33 49 0 219 0
29SEP26 43.00 C 0.00 0.00 0.00 5.91 +0.24 49 0 32 0
29SEP26 44.00 C 0.00 0.00 0.00 5.57 +0.24 50 0 77 0
29SEP26 45.00 C 5.15 5.15 5.15 5.23 +0.23 50 4 48 +4
29SEP26 46.00 C 0.00 0.00 0.00 4.94 +0.24 50 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 4.63 +0.20 50 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.36 +0.20 51 0 47 0
29SEP26 49.00 C 0.00 0.00 0.00 4.11 +0.19 51 0 22 0
29SEP26 50.00 C 0.00 0.00 0.00 3.87 +0.18 51 0 1,712 0
29SEP26 52.50 C 0.00 0.00 0.00 3.27 +0.09 51 0 170 0
30DEC26 22.00 C 0.00 0.00 0.00 20.67 +0.85 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 19.79 +0.51 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 18.94 +0.70 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.10 +0.78 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.30 +0.64 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.51 +0.58 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.74 +0.50 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.00 +0.76 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.28 +0.44 51 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 13.59 +0.66 51 0 121 0
30DEC26 32.00 C 0.00 0.00 0.00 12.93 +0.39 51 0 93 0
30DEC26 33.00 C 0.00 0.00 0.00 12.28 +0.55 50 0 73 0
30DEC26 34.00 C 0.00 0.00 0.00 11.67 +0.46 50 0 27 0
30DEC26 35.00 C 0.00 0.00 0.00 11.10 +0.18 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.53 +0.33 50 0 15 0
30DEC26 37.00 C 0.00 0.00 0.00 10.01 +0.59 50 0 1,110 0
30DEC26 38.00 C 0.00 0.00 0.00 9.51 +0.22 50 0 1,110 0
30DEC26 39.00 C 0.00 0.00 0.00 9.03 +0.16 50 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 8.58 +0.13 50 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 8.15 +0.48 50 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 7.75 +0.40 50 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 7.36 +0.38 50 0 614 0
30DEC26 44.00 C 0.00 0.00 0.00 7.01 +0.37 50 0 33 0
30DEC26 45.00 C 0.00 0.00 0.00 6.67 +0.31 50 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 6.35 +0.29 51 0 19 0
30DEC26 47.00 C 0.00 0.00 0.00 6.05 +0.35 51 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 5.74 +0.30 51 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.50 +0.30 51 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 5.04 +0.10 50 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.58 +0.15 51 0 0 0
TOTAL CALL 4,375 92,100 -579
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 464 0 148 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 433 0 2 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 403 0 244 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 375 0 407 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 348 0 255 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 322 0 664 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 296 0 616 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 272 0 1,068 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 249 0 1,384 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 226 0 2,923 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 204 0 2,290 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 181 0 1,371 0
26FEB26 34.00 P 0.02 0.02 0.02 0.01 0.00 160 28 2,628 -28
26FEB26 35.00 P 0.00 0.00 0.00 0.01 0.00 138 0 609 0
26FEB26 36.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2,736 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1,854 0
26FEB26 38.00 P 0.00 0.00 0.00 0.01 -0.03 76 0 911 0
26FEB26 39.00 P 0.08 0.08 0.08 0.02 -0.11 63 20 679 +20
26FEB26 40.00 P 0.18 0.18 0.09 0.06 -0.30 52 45 815 +11
26FEB26 41.00 P 0.70 0.70 0.25 0.25 -0.59 47 130 888 -15
26FEB26 42.00 P 0.00 0.00 0.00 0.89 -0.71 58 3 433 -3
26FEB26 43.00 P 0.00 0.00 0.00 1.72 -0.65 63 0 174 0
26FEB26 44.00 P 0.00 0.00 0.00 2.67 -0.79 71 0 319 0
26FEB26 45.00 P 0.00 0.00 0.00 3.65 -0.81 77 0 90 0
26FEB26 46.00 P 0.00 0.00 0.00 4.65 -0.63 94 0 60 -60
26FEB26 47.00 P 0.00 0.00 0.00 5.64 -0.85 0 0 0 0
26FEB26 48.00 P 0.00 0.00 0.00 6.64 -0.74 0 0 0 0
26FEB26 49.00 P 0.00 0.00 0.00 7.64 -0.65 0 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 8.66 -0.68 168 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 11.27 -0.80 273 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 200 0 255 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 193 0 165 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 186 0 120 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 180 0 75 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 174 0 170 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 152 0 35 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 147 0 50 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 142 0 35 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 138 0 279 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 134 0 70 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 129 0 146 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 125 0 59 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 118 0 3,053 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 114 0 106 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 63 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 107 0 38 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 10 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 63 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 544 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 355 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 351 0
30MAR26 22.00 P 0.00 0.00 0.00 0.01 0.00 81 0 435 0
30MAR26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 519 0
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 186 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 366 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 617 0
30MAR26 27.00 P 0.07 0.07 0.07 0.01 0.00 56 15 335 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 366 0
30MAR26 29.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 820 0
30MAR26 30.00 P 0.13 0.13 0.13 0.02 -0.03 47 3 1,884 +3
30MAR26 31.00 P 0.00 0.00 0.00 0.04 -0.05 47 0 378 0
30MAR26 32.00 P 0.00 0.00 0.00 0.06 -0.08 46 0 1,655 0
30MAR26 33.00 P 0.24 0.24 0.24 0.11 -0.11 46 6 9,303 0
30MAR26 34.00 P 0.34 0.34 0.29 0.18 -0.15 46 15 689 +5
30MAR26 35.00 P 0.45 0.45 0.38 0.30 -0.18 47 104 2,542 +9
30MAR26 36.00 P 0.00 0.00 0.00 0.46 -0.21 47 0 7,986 0
30MAR26 37.00 P 0.00 0.00 0.00 0.68 -0.23 47 0 2,288 0
30MAR26 38.00 P 1.12 1.12 0.95 0.95 -0.26 47 117 2,740 -28
30MAR26 39.00 P 1.58 1.58 1.25 1.26 -0.32 47 105 909 -19
30MAR26 40.00 P 1.92 1.92 1.65 1.67 -0.37 47 60 8,417 -3
30MAR26 41.00 P 2.43 2.44 2.16 2.16 -0.40 48 34 337 +11
30MAR26 42.00 P 3.04 3.04 3.04 2.70 -0.47 48 15 542 -2
30MAR26 43.00 P 3.59 3.59 3.59 3.32 -0.52 48 15 294 0
30MAR26 44.00 P 0.00 0.00 0.00 4.00 -0.57 49 0 83 0
30MAR26 45.00 P 0.00 0.00 0.00 4.79 -0.69 51 0 203 0
30MAR26 46.00 P 0.00 0.00 0.00 5.59 -0.74 52 0 30 0
30MAR26 47.00 P 0.00 0.00 0.00 6.36 -0.84 51 0 15 0
30MAR26 48.00 P 0.00 0.00 0.00 7.15 -0.95 50 0 0 0
30MAR26 49.00 P 0.00 0.00 0.00 8.12 -0.38 53 0 15 0
30MAR26 50.00 P 0.00 0.00 0.00 9.03 -0.93 54 0 30 0
30MAR26 52.50 P 0.00 0.00 0.00 11.34 -0.87 56 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 29 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29APR26 26.00 P 0.11 0.11 0.11 0.03 0.00 50 6 40 +6
29APR26 27.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 146 0
29APR26 28.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 157 0
29APR26 29.00 P 0.22 0.22 0.22 0.12 +0.01 49 20 505 -20
29APR26 30.00 P 0.27 0.27 0.27 0.18 +0.01 49 24 398 +24
29APR26 31.00 P 0.00 0.00 0.00 0.26 0.00 49 0 252 0
29APR26 32.00 P 0.42 0.42 0.42 0.37 0.00 49 10 192 -10
29APR26 33.00 P 0.54 0.56 0.51 0.50 -0.03 49 35 383 -5
29APR26 34.00 P 0.72 0.75 0.65 0.65 -0.08 48 101 277 -35
29APR26 35.00 P 0.00 0.00 0.00 0.83 -0.13 48 0 329 0
29APR26 36.00 P 1.06 1.06 1.06 1.06 -0.18 47 10 1,161 0
29APR26 37.00 P 1.34 1.34 1.34 1.34 -0.23 47 15 133 0
29APR26 38.00 P 1.67 1.67 1.67 1.67 -0.28 47 14 154 +14
29APR26 39.00 P 2.11 2.11 2.11 2.02 -0.35 46 1 586 +1
29APR26 40.00 P 2.43 2.48 2.43 2.48 -0.36 47 22 236 +10
29APR26 41.00 P 3.17 3.26 2.98 2.98 -0.41 47 41 272 +37
29APR26 42.00 P 3.86 3.86 3.86 3.50 -0.44 47 15 307 +15
29APR26 43.00 P 0.00 0.00 0.00 4.13 -0.51 48 0 114 0
29APR26 44.00 P 4.88 4.88 4.73 4.79 -0.47 48 30 151 +30
29APR26 45.00 P 0.00 0.00 0.00 5.53 -0.52 49 0 126 0
29APR26 46.00 P 0.00 0.00 0.00 6.28 -0.23 50 0 49 0
29APR26 47.00 P 0.00 0.00 0.00 7.05 -0.19 50 0 62 0
29APR26 48.00 P 0.00 0.00 0.00 7.86 -0.50 51 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 8.72 -0.48 52 0 27 0
29APR26 50.00 P 0.00 0.00 0.00 9.53 -0.65 52 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 11.76 -0.45 54 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 14.03 -0.56 54 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 16.41 -0.54 56 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.77 -0.54 56 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 -0.09 42 0 51 0
28MAY26 28.00 P 0.00 0.00 0.00 0.08 -0.13 41 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.12 -0.17 41 0 1 0
28MAY26 30.00 P 0.00 0.00 0.00 0.18 -0.23 41 0 65 0
28MAY26 31.00 P 0.00 0.00 0.00 0.26 -0.30 41 0 77 0
28MAY26 32.00 P 0.00 0.00 0.00 0.38 -0.35 41 0 205 0
28MAY26 33.00 P 0.00 0.00 0.00 0.55 -0.39 42 0 266 0
28MAY26 34.00 P 1.02 1.02 1.02 0.78 -0.39 43 10 250 +10
28MAY26 35.00 P 1.27 1.27 1.27 1.05 -0.39 44 30 128 +15
28MAY26 36.00 P 1.55 1.55 1.55 1.37 -0.39 45 15 156 +15
28MAY26 37.00 P 0.00 0.00 0.00 1.76 -0.36 46 0 273 0
28MAY26 38.00 P 2.21 2.21 2.21 2.19 -0.34 47 15 172 0
28MAY26 39.00 P 2.65 2.65 2.65 2.68 -0.26 47 1 204 +1
28MAY26 40.00 P 0.00 0.00 0.00 3.11 -0.36 47 0 195 0
28MAY26 41.00 P 3.72 3.72 3.72 3.63 -0.39 47 9 270 -9
28MAY26 42.00 P 4.20 4.20 4.20 4.17 -0.47 47 15 270 +15
28MAY26 43.00 P 4.81 4.81 4.79 4.79 -0.49 48 60 90 +15
28MAY26 44.00 P 0.00 0.00 0.00 5.46 -0.50 48 0 32 0
28MAY26 45.00 P 0.00 0.00 0.00 6.15 -0.44 49 0 45 0
28MAY26 46.00 P 0.00 0.00 0.00 6.88 -0.45 50 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 7.64 -0.42 50 0 45 0
28MAY26 48.00 P 0.00 0.00 0.00 8.42 -0.31 51 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 9.22 -0.61 51 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 10.04 -0.72 51 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 12.18 -0.65 53 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 14.38 -0.53 53 0 0 0
28MAY26 57.50 P 16.68 16.68 16.68 16.65 -0.60 54 45 45 +45
28MAY26 60.00 P 0.00 0.00 0.00 18.98 -1.02 55 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 49 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.02 48 0 68 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.02 48 0 44 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.04 47 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.05 47 0 488 0
29JUN26 24.00 P 0.24 0.24 0.24 0.08 -0.06 48 10 80 -10
29JUN26 25.00 P 0.00 0.00 0.00 0.11 -0.08 47 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.17 -0.10 48 0 192 0
29JUN26 27.00 P 0.00 0.00 0.00 0.24 -0.12 48 0 580 0
29JUN26 28.00 P 0.00 0.00 0.00 0.32 -0.15 47 0 394 0
29JUN26 29.00 P 0.00 0.00 0.00 0.44 -0.17 48 0 1,186 0
29JUN26 30.00 P 0.00 0.00 0.00 0.58 -0.16 48 0 652 0
29JUN26 31.00 P 0.00 0.00 0.00 0.74 -0.17 48 0 869 0
29JUN26 32.00 P 0.00 0.00 0.00 0.95 -0.16 48 0 596 0
29JUN26 33.00 P 0.00 0.00 0.00 1.17 -0.19 48 0 435 0
29JUN26 34.00 P 0.00 0.00 0.00 1.42 -0.20 48 0 1,099 0
29JUN26 35.00 P 1.80 1.80 1.80 1.72 -0.22 48 40 342 +40
29JUN26 36.00 P 0.00 0.00 0.00 2.02 -0.25 47 0 157 0
29JUN26 37.00 P 2.61 2.61 2.61 2.39 -0.27 48 25 385 0
29JUN26 38.00 P 2.89 2.89 2.89 2.79 -0.30 47 15 268 +15
29JUN26 39.00 P 0.00 0.00 0.00 3.24 -0.31 48 0 139 0
29JUN26 40.00 P 0.00 0.00 0.00 3.72 -0.37 47 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 4.29 -0.35 48 0 76 0
29JUN26 42.00 P 0.00 0.00 0.00 4.82 -0.42 48 0 40 0
29JUN26 43.00 P 5.44 5.44 5.44 5.44 -0.43 48 28 138 +28
29JUN26 44.00 P 0.00 0.00 0.00 6.09 -0.46 49 0 35 0
29JUN26 45.00 P 0.00 0.00 0.00 6.77 -0.54 49 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 7.48 -0.59 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 8.22 -0.59 50 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.02 -0.65 51 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 9.80 -0.37 51 0 29 0
29JUN26 50.00 P 0.00 0.00 0.00 10.60 -0.37 52 0 8 0
29JUN26 52.50 P 0.00 0.00 0.00 12.66 -0.68 53 0 1 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 -0.23 44 0 58 0
29SEP26 23.00 P 0.44 0.44 0.44 0.16 -0.28 44 3 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 -0.34 44 0 122 0
29SEP26 25.00 P 0.00 0.00 0.00 0.32 -0.35 45 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.44 -0.37 45 0 144 0
29SEP26 27.00 P 0.00 0.00 0.00 0.57 -0.39 45 0 263 0
29SEP26 28.00 P 0.00 0.00 0.00 0.75 -0.42 46 0 136 0
29SEP26 29.00 P 0.00 0.00 0.00 0.94 -0.44 46 0 65 0
29SEP26 30.00 P 1.41 1.41 1.41 1.18 -0.44 46 11 469 0
29SEP26 31.00 P 1.64 1.64 1.64 1.43 -0.45 47 9 428 0
29SEP26 32.00 P 0.00 0.00 0.00 1.75 -0.40 47 0 326 0
29SEP26 33.00 P 0.00 0.00 0.00 2.07 -0.42 48 0 269 0
29SEP26 34.00 P 0.00 0.00 0.00 2.45 -0.37 48 0 649 0
29SEP26 35.00 P 3.09 3.09 3.09 2.85 -0.32 48 15 898 0
29SEP26 36.00 P 0.00 0.00 0.00 3.28 -0.30 49 0 963 0
29SEP26 37.00 P 0.00 0.00 0.00 3.71 -0.31 49 0 886 0
29SEP26 38.00 P 0.00 0.00 0.00 4.16 -0.34 49 0 538 0
29SEP26 39.00 P 0.00 0.00 0.00 4.64 -0.37 49 0 532 0
29SEP26 40.00 P 0.00 0.00 0.00 5.16 -0.39 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 5.71 -0.36 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 6.40 -0.31 50 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 7.01 -0.30 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 7.55 -0.41 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.22 -0.15 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 8.86 -0.39 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.61 -0.47 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.35 -0.36 51 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 11.10 -0.50 51 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 11.86 -0.56 51 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 13.82 -0.51 52 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 -0.28 48 0 75 0
30DEC26 23.00 P 0.00 0.00 0.00 0.53 -0.28 48 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 -0.29 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.83 -0.29 48 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.02 -0.32 48 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.24 -0.32 49 0 3 0
30DEC26 28.00 P 0.00 0.00 0.00 1.48 -0.32 49 0 16 0
30DEC26 29.00 P 0.00 0.00 0.00 1.74 -0.34 49 0 48 0
30DEC26 30.00 P 0.00 0.00 0.00 2.06 -0.29 49 0 84 0
30DEC26 31.00 P 0.00 0.00 0.00 2.37 -0.30 49 0 67 0
30DEC26 32.00 P 0.00 0.00 0.00 2.70 -0.31 49 0 347 0
30DEC26 33.00 P 0.00 0.00 0.00 3.05 -0.30 49 0 51 0
30DEC26 34.00 P 3.68 3.68 3.68 3.43 -0.29 49 15 38 +15
30DEC26 35.00 P 0.00 0.00 0.00 3.95 -0.19 50 0 280 0
30DEC26 36.00 P 0.00 0.00 0.00 4.26 -0.46 49 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.71 -0.27 49 0 1,126 0
30DEC26 38.00 P 5.35 5.35 5.35 5.19 -0.28 49 1 1,122 0
30DEC26 39.00 P 0.00 0.00 0.00 5.70 -0.30 49 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 6.24 -0.33 49 0 53 0
30DEC26 41.00 P 0.00 0.00 0.00 6.89 -0.26 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.48 -0.24 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.00 -0.35 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 8.63 -0.40 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.30 -0.34 50 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.97 -0.37 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.67 -0.44 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.39 -0.37 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.12 -0.37 51 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.88 -0.47 51 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 14.72 -0.71 51 0 0 0
TOTAL PUT 1,431 107,990 +163
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.34
26FEB26 3.90 C 0.000 0.000 0.000 1.440 -0.124 0 0 0 0
26FEB26 4.00 C 0.000 0.000 0.000 1.340 -0.124 0 0 0 0
26FEB26 4.10 C 0.000 0.000 0.000 1.260 -0.101 321 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 1.140 -0.121 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 1.040 -0.124 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.940 -0.121 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.840 -0.121 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.754 -0.107 187 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.640 -0.121 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.540 -0.121 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.454 -0.110 122 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 0.347 -0.120 83 0 155 0
26FEB26 5.25 C 0.000 0.000 0.000 0.098 -0.121 32 0 285 0
26FEB26 5.50 C 0.023 0.023 0.005 0.001 -0.031 29 25 455 -5
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 65 0 770 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 96 10 709 -10
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 124 0 891 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 151 0 402 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 176 0 184 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 200 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 223 0 2 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 244 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 265 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 284 0 0 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 303 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 322 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 339 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 356 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 373 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 2.375 -0.093 115 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 2.275 -0.093 109 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 2.165 -0.103 95 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 2.048 -0.121 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 1.967 -0.102 86 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.868 -0.101 82 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.802 -0.067 98 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.683 -0.087 82 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.567 -0.130 67 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.463 -0.107 59 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.369 -0.102 60 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.268 -0.103 55 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 1.167 -0.104 50 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 1.069 -0.108 47 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.969 -0.109 43 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.858 -0.143 31 0 1 0
30MAR26 4.60 C 0.000 0.000 0.000 0.760 -0.121 29 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.667 -0.115 29 0 3 0
30MAR26 4.80 C 0.000 0.000 0.000 0.578 -0.109 30 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.480 -0.111 26 0 0 0
30MAR26 5.00 C 0.407 0.407 0.407 0.392 -0.107 25 30 100 +26
30MAR26 5.25 C 0.211 0.211 0.211 0.212 -0.085 24 1 225 0
30MAR26 5.50 C 0.130 0.130 0.093 0.093 -0.056 23 23 496 +12
30MAR26 5.75 C 0.050 0.050 0.036 0.032 -0.030 23 90 938 -10
30MAR26 6.00 C 0.016 0.020 0.016 0.009 -0.012 23 32 967 +30
30MAR26 6.25 C 0.000 0.000 0.000 0.002 -0.004 23 0 557 0
30MAR26 6.50 C 0.006 0.006 0.006 0.001 -0.001 26 20 81 -11
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 115 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 85 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 179 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 30 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 50 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 49 0 1 0
30MAR26 8.25 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30MAR26 9.25 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.463 -0.116 35 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.372 -0.104 40 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.271 -0.111 36 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.195 -0.087 43 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.076 -0.142 33 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.980 -0.104 31 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.870 -0.131 24 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.776 -0.105 24 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.667 -0.129 16 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.582 -0.150 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.502 -0.143 21 0 0 0
29APR26 5.00 C 0.419 0.419 0.419 0.429 -0.102 22 30 51 +30
29APR26 5.25 C 0.261 0.261 0.244 0.270 -0.086 23 120 180 +110
29APR26 5.50 C 0.182 0.182 0.138 0.156 -0.066 24 60 912 +32
29APR26 5.75 C 0.000 0.000 0.000 0.082 -0.046 24 0 299 0
29APR26 6.00 C 0.045 0.045 0.045 0.042 -0.026 24 22 157 0
29APR26 6.25 C 0.000 0.000 0.000 0.018 -0.018 24 0 6 0
29APR26 6.50 C 0.013 0.013 0.013 0.008 -0.008 25 60 60 +5
29APR26 6.75 C 0.000 0.000 0.000 0.003 -0.004 25 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 -0.002 24 0 15 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.377 -0.108 31 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.271 -0.112 23 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.195 -0.093 33 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.076 -0.148 22 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.980 -0.110 22 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.887 -0.136 23 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.791 -0.144 21 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.697 -0.145 20 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.618 -0.135 22 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.543 -0.102 22 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.473 -0.088 23 0 140 0
28MAY26 5.25 C 0.296 0.296 0.278 0.323 -0.072 24 40 75 +10
28MAY26 5.50 C 0.000 0.000 0.000 0.208 -0.055 24 0 282 0
28MAY26 5.75 C 0.000 0.000 0.000 0.126 -0.039 24 0 63 0
28MAY26 6.00 C 0.000 0.000 0.000 0.073 -0.025 24 0 179 0
28MAY26 6.25 C 0.000 0.000 0.000 0.040 -0.016 24 0 268 0
28MAY26 6.50 C 0.000 0.000 0.000 0.022 -0.010 25 0 162 0
28MAY26 6.75 C 0.000 0.000 0.000 0.011 -0.005 25 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.005 -0.003 25 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 8.00 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 0.001 0.000 31 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.575 -0.122 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.490 -0.091 31 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.377 -0.124 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.273 -0.113 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.195 -0.115 26 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.076 -0.148 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.984 -0.106 15 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.892 -0.131 18 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.809 -0.126 20 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.729 -0.113 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.654 -0.099 22 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.582 -0.086 22 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.515 -0.081 23 0 15 0
29JUN26 5.25 C 0.347 0.347 0.315 0.369 -0.065 23 226 648 +149
29JUN26 5.50 C 0.252 0.252 0.252 0.254 -0.049 24 165 520 +150
29JUN26 5.75 C 0.140 0.140 0.135 0.168 -0.036 24 21 411 +21
29JUN26 6.00 C 0.090 0.090 0.090 0.107 -0.024 24 10 315 0
29JUN26 6.25 C 0.000 0.000 0.000 0.065 -0.016 24 0 170 0
29JUN26 6.50 C 0.000 0.000 0.000 0.040 -0.011 24 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.023 -0.007 24 0 15 0
29JUN26 7.00 C 0.000 0.000 0.000 0.013 -0.004 25 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.007 -0.002 24 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.575 -0.122 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.490 -0.092 26 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.377 -0.124 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.273 -0.113 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.195 -0.115 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.086 -0.138 15 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.990 -0.116 16 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.908 -0.115 19 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.826 -0.109 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.750 -0.098 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.678 -0.094 21 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.610 -0.090 22 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 0.547 -0.085 22 0 15 0
29SEP26 5.25 C 0.000 0.000 0.000 0.408 -0.075 23 0 33 0
29SEP26 5.50 C 0.313 0.313 0.303 0.303 -0.064 23 13 135 +1
29SEP26 5.75 C 0.000 0.000 0.000 0.225 -0.049 24 0 24 0
29SEP26 6.00 C 0.178 0.178 0.177 0.157 -0.038 24 3 534 +3
29SEP26 6.25 C 0.000 0.000 0.000 0.107 -0.030 24 0 538 0
29SEP26 6.50 C 0.000 0.000 0.000 0.072 -0.022 24 0 317 0
29SEP26 6.75 C 0.000 0.000 0.000 0.048 -0.015 24 0 58 0
29SEP26 7.00 C 0.000 0.000 0.000 0.031 -0.011 24 0 35 0
29SEP26 7.25 C 0.000 0.000 0.000 0.020 -0.008 24 0 50 0
29SEP26 7.50 C 0.000 0.000 0.000 0.013 -0.005 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.008 -0.003 23 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.490 -0.099 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.377 -0.124 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.280 -0.110 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.195 -0.115 19 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.103 -0.121 19 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.022 -0.101 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.945 -0.102 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.872 -0.096 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.803 -0.092 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.738 -0.088 23 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.677 -0.083 23 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.618 -0.081 23 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.491 -0.069 23 0 47 0
30DEC26 5.50 C 0.000 0.000 0.000 0.385 -0.059 23 0 2 0
30DEC26 5.75 C 0.294 0.294 0.294 0.298 -0.050 24 1 6 +1
30DEC26 6.00 C 0.230 0.230 0.230 0.231 -0.046 24 10 10 0
30DEC26 6.25 C 0.000 0.000 0.000 0.182 -0.036 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.137 -0.030 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.102 -0.023 24 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.076 -0.017 24 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 0.055 -0.013 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.040 -0.011 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.029 -0.008 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.021 -0.005 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.015 -0.004 24 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.010 -0.004 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.008 -0.002 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.005 -0.002 24 0 0 0
TOTAL CALL 1,012 14,688 +544
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 237 0 1 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 219 0 0 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 202 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 186 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 170 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 154 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 137 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 121 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 106 0 22 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 90 0 10 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 75 0 172 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 59 0 212 0
26FEB26 5.25 P 0.009 0.012 0.009 0.005 +0.003 28 45 733 -22
26FEB26 5.50 P 0.193 0.193 0.159 0.160 +0.091 0 19 656 -4
26FEB26 5.75 P 0.000 0.000 0.000 0.410 +0.120 0 0 128 -17
26FEB26 6.00 P 0.630 0.630 0.630 0.680 +0.124 165 5 55 -28
26FEB26 6.25 P 0.890 0.890 0.890 0.911 +0.105 128 4 30 0
26FEB26 6.50 P 0.000 0.000 0.000 1.173 +0.133 224 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.410 +0.081 0 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.660 +0.120 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 1.917 +0.073 289 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.173 +0.081 345 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.423 +0.080 372 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.660 +0.068 0 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 2.910 +0.067 0 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 3.173 +0.133 447 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 3.410 +0.067 0 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 3.660 +0.120 0 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 3.910 +0.066 0 0 0 0
30MAR26 3.00 P 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30MAR26 3.10 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
30MAR26 3.20 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 61 0 1 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 57 0 7 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 54 0 45 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 51 0 57 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 47 0 22 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 44 0 39 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 41 0 76 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 38 0 75 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 4 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 41 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 30 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 128 0
30MAR26 4.60 P 0.000 0.000 0.000 0.002 +0.001 23 0 1,112 0
30MAR26 4.70 P 0.000 0.000 0.000 0.005 +0.002 23 0 1,079 0
30MAR26 4.80 P 0.000 0.000 0.000 0.009 +0.003 23 0 460 0
30MAR26 4.90 P 0.015 0.024 0.015 0.018 +0.008 23 147 551 +76
30MAR26 5.00 P 0.031 0.037 0.031 0.033 +0.014 23 76 634 0
30MAR26 5.25 P 0.081 0.122 0.081 0.102 +0.033 23 96 818 +38
30MAR26 5.50 P 0.202 0.262 0.202 0.238 +0.068 23 30 514 +11
30MAR26 5.75 P 0.000 0.000 0.000 0.434 +0.091 24 0 327 0
30MAR26 6.00 P 0.000 0.000 0.000 0.680 +0.123 31 0 145 0
30MAR26 6.25 P 0.000 0.000 0.000 0.911 +0.097 28 0 16 0
30MAR26 6.50 P 0.000 0.000 0.000 1.173 +0.133 43 0 0 -3
30MAR26 6.75 P 0.000 0.000 0.000 1.410 +0.081 0 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.672 +0.132 54 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 1.917 +0.073 56 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.173 +0.081 66 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.423 +0.080 71 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.660 +0.068 0 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 2.910 +0.067 0 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 3.173 +0.129 85 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 3.410 +0.067 0 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 3.660 +0.120 0 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 3.919 +0.075 93 0 0 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.003 +0.001 25 0 20 0
29APR26 4.40 P 0.000 0.000 0.000 0.006 +0.002 25 0 20 0
29APR26 4.50 P 0.000 0.000 0.000 0.009 +0.003 24 0 11 0
29APR26 4.60 P 0.000 0.000 0.000 0.015 +0.003 24 0 1 0
29APR26 4.70 P 0.000 0.000 0.000 0.025 +0.006 25 0 265 0
29APR26 4.80 P 0.036 0.051 0.036 0.038 +0.009 25 5 89 +5
29APR26 4.90 P 0.068 0.068 0.068 0.056 +0.015 25 8 188 +8
29APR26 5.00 P 0.094 0.095 0.094 0.080 +0.018 25 42 511 +33
29APR26 5.25 P 0.164 0.204 0.164 0.170 +0.034 25 93 470 +60
29APR26 5.50 P 0.348 0.348 0.348 0.307 +0.055 25 1 1,354 +1
29APR26 5.75 P 0.000 0.000 0.000 0.487 +0.077 26 0 342 0
29APR26 6.00 P 0.000 0.000 0.000 0.702 +0.096 28 0 195 0
29APR26 6.25 P 0.000 0.000 0.000 0.941 +0.111 32 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.195 +0.121 39 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.452 +0.123 45 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.691 +0.144 48 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.917 +0.073 43 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.188 +0.096 56 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.423 +0.080 54 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.687 +0.095 63 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.935 +0.092 66 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 3.184 +0.139 69 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 3.433 +0.090 72 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.002 +0.001 25 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.004 +0.002 25 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.006 +0.002 25 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.010 +0.004 25 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.015 +0.006 25 0 1 0
28MAY26 4.50 P 0.000 0.000 0.000 0.021 +0.006 24 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.031 +0.009 24 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.047 +0.015 25 0 71 0
28MAY26 4.80 P 0.000 0.000 0.000 0.065 +0.019 25 0 161 0
28MAY26 4.90 P 0.103 0.103 0.103 0.089 +0.025 25 1 151 +1
28MAY26 5.00 P 0.000 0.000 0.000 0.117 +0.030 25 0 39 0
28MAY26 5.25 P 0.224 0.226 0.223 0.214 +0.048 25 64 178 +20
28MAY26 5.50 P 0.373 0.373 0.373 0.350 +0.067 26 6 60 -6
28MAY26 5.75 P 0.000 0.000 0.000 0.522 +0.084 26 0 101 0
28MAY26 6.00 P 0.000 0.000 0.000 0.726 +0.099 27 0 54 0
28MAY26 6.25 P 0.000 0.000 0.000 0.953 +0.110 30 0 16 0
28MAY26 6.50 P 0.000 0.000 0.000 1.197 +0.119 33 0 27 0
28MAY26 6.75 P 0.000 0.000 0.000 1.452 +0.123 39 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 1.694 +0.125 41 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.962 +0.118 49 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.192 +0.100 49 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.438 +0.095 51 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.687 +0.071 54 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.956 +0.087 62 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 3.207 +0.076 65 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.002 +0.001 25 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.003 +0.002 25 0 8 0
29JUN26 4.00 P 0.000 0.000 0.000 0.005 +0.002 25 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.008 +0.003 25 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.012 +0.005 24 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.019 +0.008 25 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.027 +0.010 25 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.037 +0.013 25 0 37 0
29JUN26 4.60 P 0.000 0.000 0.000 0.051 +0.017 25 0 175 0
29JUN26 4.70 P 0.000 0.000 0.000 0.070 +0.022 25 0 97 0
29JUN26 4.80 P 0.090 0.090 0.090 0.092 +0.027 25 10 98 +1
29JUN26 4.90 P 0.000 0.000 0.000 0.118 +0.033 25 0 271 0
29JUN26 5.00 P 0.152 0.152 0.152 0.150 +0.040 25 2 414 +2
29JUN26 5.25 P 0.000 0.000 0.000 0.251 +0.055 25 150 498 +150
29JUN26 5.50 P 0.000 0.000 0.000 0.385 +0.071 25 150 618 +150
29JUN26 5.75 P 0.590 0.590 0.590 0.554 +0.088 26 5 389 +5
29JUN26 6.00 P 0.750 0.804 0.750 0.749 +0.100 27 6 258 -1
29JUN26 6.25 P 0.000 0.000 0.000 0.968 +0.111 28 0 5 0
29JUN26 6.50 P 0.000 0.000 0.000 1.204 +0.118 31 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.453 +0.122 35 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.710 +0.124 39 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.967 +0.123 44 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.225 +0.124 49 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.482 +0.123 53 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.719 +0.103 54 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.972 +0.103 57 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 3.217 +0.086 59 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 3.465 +0.108 62 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 3.722 +0.115 66 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.973 +0.129 68 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.012 +0.003 23 0 5 0
29SEP26 3.90 P 0.000 0.000 0.000 0.016 +0.003 23 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.024 +0.006 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.031 +0.006 23 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.042 +0.009 23 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.055 +0.012 23 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.071 +0.015 23 0 14 0
29SEP26 4.50 P 0.000 0.000 0.000 0.090 +0.017 23 0 38 0
29SEP26 4.60 P 0.000 0.000 0.000 0.113 +0.022 23 0 167 0
29SEP26 4.70 P 0.000 0.000 0.000 0.140 +0.026 23 0 174 0
29SEP26 4.80 P 0.154 0.161 0.154 0.170 +0.030 23 46 120 +40
29SEP26 4.90 P 0.212 0.212 0.212 0.205 +0.035 23 1 101 +1
29SEP26 5.00 P 0.000 0.000 0.000 0.243 +0.039 23 0 1,148 0
29SEP26 5.25 P 0.361 0.361 0.361 0.365 +0.054 23 3 198 +3
29SEP26 5.50 P 0.000 0.000 0.000 0.515 +0.068 24 0 222 0
29SEP26 5.75 P 0.000 0.000 0.000 0.681 +0.066 24 0 160 0
29SEP26 6.00 P 0.000 0.000 0.000 0.844 +0.041 22 0 466 0
29SEP26 6.25 P 0.000 0.000 0.000 1.101 +0.097 26 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 1.296 +0.092 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.524 +0.076 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.770 +0.099 27 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.010 +0.111 28 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.244 +0.105 28 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.492 +0.120 30 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.743 +0.117 33 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.990 +0.119 35 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.239 +0.108 37 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.487 +0.116 39 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.733 +0.118 40 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.973 +0.110 39 0 0 0
30DEC26 3.90 P 0.032 0.032 0.032 0.038 +0.007 24 20 30 +20
30DEC26 4.00 P 0.038 0.038 0.038 0.048 +0.007 24 25 54 +25
30DEC26 4.10 P 0.055 0.055 0.055 0.061 +0.011 24 1 12 +1
30DEC26 4.20 P 0.000 0.000 0.000 0.077 +0.014 24 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.096 +0.017 24 0 24 0
30DEC26 4.40 P 0.000 0.000 0.000 0.116 +0.017 24 0 46 0
30DEC26 4.50 P 0.000 0.000 0.000 0.140 +0.022 24 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.169 +0.026 24 0 101 0
30DEC26 4.70 P 0.000 0.000 0.000 0.198 +0.027 24 0 28 0
30DEC26 4.80 P 0.000 0.000 0.000 0.240 +0.036 24 0 1 0
30DEC26 4.90 P 0.000 0.000 0.000 0.279 +0.038 24 0 35 0
30DEC26 5.00 P 0.000 0.000 0.000 0.325 +0.044 24 0 21 0
30DEC26 5.25 P 0.440 0.440 0.440 0.450 +0.052 25 10 11 +10
30DEC26 5.50 P 0.000 0.000 0.000 0.598 +0.064 25 0 6 0
30DEC26 5.75 P 0.000 0.000 0.000 0.759 +0.069 25 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.945 +0.079 25 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.150 +0.091 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.350 +0.084 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.567 +0.088 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.806 +0.127 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.029 +0.094 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.263 +0.107 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.511 +0.118 30 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.754 +0.126 31 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.997 +0.125 32 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.239 +0.108 32 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.487 +0.112 34 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.733 +0.112 35 0 0 0
TOTAL PUT 1,071 19,661 +580
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 ($0.001) CLOSING PRICE HK$ 4.68
26FEB26 3.10 C 0.000 0.000 0.000 1.612 +0.022 529 0 0 0
26FEB26 3.20 C 0.000 0.000 0.000 1.480 -0.015 0 0 0 0
26FEB26 3.30 C 0.000 0.000 0.000 1.389 -0.006 357 0 0 0
26FEB26 3.40 C 0.000 0.000 0.000 1.289 -0.006 330 0 0 0
26FEB26 3.50 C 0.000 0.000 0.000 1.187 -0.008 291 0 0 0
26FEB26 3.60 C 0.000 0.000 0.000 1.086 -0.009 259 0 0 0
26FEB26 3.70 C 0.000 0.000 0.000 0.980 -0.015 0 0 0 0
26FEB26 3.80 C 0.000 0.000 0.000 0.880 -0.037 0 0 0 0
26FEB26 3.90 C 0.000 0.000 0.000 0.797 -0.017 237 0 0 0
26FEB26 4.00 C 0.675 0.675 0.675 0.680 -0.016 0 400 200 -200
26FEB26 4.10 C 0.000 0.000 0.000 0.580 -0.028 0 0 1,315 0
26FEB26 4.20 C 0.000 0.000 0.000 0.487 -0.008 128 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.380 -0.017 0 0 155 0
26FEB26 4.40 C 0.000 0.000 0.000 0.280 -0.019 0 0 4,842 0
26FEB26 4.50 C 0.000 0.000 0.000 0.186 -0.011 56 0 2,967 0
26FEB26 4.60 C 0.100 0.100 0.100 0.082 -0.017 22 34 1,405 -34
26FEB26 4.70 C 0.023 0.029 0.018 0.018 -0.011 27 400 6,031 +100
26FEB26 4.80 C 0.000 0.000 0.000 0.001 -0.003 27 0 4,215 0
26FEB26 4.90 C 0.002 0.002 0.002 0.001 0.000 44 51 6,112 -51
26FEB26 5.00 C 0.000 0.000 0.000 0.001 0.000 60 0 10,251 0
26FEB26 5.25 C 0.000 0.000 0.000 0.001 0.000 96 0 4,644 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 129 0 1,298 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 160 0 817 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 188 0 277 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 215 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 240 0 0 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 264 0 0 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 287 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 309 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 330 0 0 0
30MAR26 2.90 C 0.000 0.000 0.000 1.787 -0.009 0 0 0 0
30MAR26 3.00 C 0.000 0.000 0.000 1.688 -0.036 51 0 0 0
30MAR26 3.10 C 0.000 0.000 0.000 1.612 -0.014 87 0 0 0
30MAR26 3.20 C 0.000 0.000 0.000 1.505 -0.038 75 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 1.395 -0.046 59 0 693 0
30MAR26 3.40 C 0.000 0.000 0.000 1.298 -0.005 58 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 1.198 -0.029 53 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.099 -0.005 50 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 0.989 -0.019 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 0.890 -0.027 25 0 40 0
30MAR26 3.90 C 0.000 0.000 0.000 0.797 -0.017 34 0 0 0
30MAR26 4.00 C 0.698 0.698 0.698 0.698 -0.013 31 400 501 +400
30MAR26 4.10 C 0.000 0.000 0.000 0.593 -0.015 22 0 5,000 0
30MAR26 4.20 C 0.000 0.000 0.000 0.503 -0.015 26 0 4,000 0
30MAR26 4.30 C 0.000 0.000 0.000 0.407 -0.014 23 0 4,417 0
30MAR26 4.40 C 0.000 0.000 0.000 0.317 -0.003 21 0 4,587 0
30MAR26 4.50 C 0.000 0.000 0.000 0.235 -0.009 20 0 18,647 0
30MAR26 4.60 C 0.179 0.179 0.170 0.161 -0.011 19 200 14,776 +100
30MAR26 4.70 C 0.112 0.121 0.108 0.105 -0.010 19 194 40,313 0
30MAR26 4.80 C 0.077 0.078 0.069 0.066 -0.005 19 650 28,787 +400
30MAR26 4.90 C 0.042 0.042 0.040 0.038 -0.003 19 451 9,063 +60
30MAR26 5.00 C 0.026 0.031 0.026 0.020 -0.002 19 2,306 56,205 +1,632
30MAR26 5.25 C 0.012 0.012 0.011 0.003 -0.001 19 1,010 6,165 -10
30MAR26 5.50 C 0.005 0.005 0.005 0.001 0.000 22 50 3,129 +50
30MAR26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 3,138 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 0.000 32 0 176 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 37 0 76 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 41 0 76 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 49 0 30 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR26 3.20 C 0.000 0.000 0.000 1.505 -0.038 55 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.402 -0.045 48 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.298 -0.046 39 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.208 -0.019 45 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.099 -0.026 33 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 0.996 -0.040 21 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 0.896 -0.021 0 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 0.811 -0.018 32 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 0.698 -0.031 17 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 0.617 -0.009 27 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.517 -0.011 23 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.421 -0.010 20 0 660 0
29APR26 4.40 C 0.000 0.000 0.000 0.331 -0.009 19 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.249 -0.009 17 0 1,326 0
29APR26 4.60 C 0.000 0.000 0.000 0.179 -0.008 17 0 734 0
29APR26 4.70 C 0.000 0.000 0.000 0.123 -0.006 17 0 15,407 0
29APR26 4.80 C 0.000 0.000 0.000 0.079 -0.005 17 0 1,481 0
29APR26 4.90 C 0.078 0.078 0.078 0.049 -0.003 17 20 1,426 0
29APR26 5.00 C 0.000 0.000 0.000 0.028 -0.002 16 0 3,784 0
29APR26 5.25 C 0.000 0.000 0.000 0.006 0.000 17 0 1,475 0
29APR26 5.50 C 0.013 0.013 0.013 0.001 0.000 17 40 856 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 25 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 32 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 41 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 1.298 -0.046 37 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.208 -0.024 42 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.123 -0.016 45 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 0.999 -0.037 28 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 0.904 -0.030 29 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 0.817 -0.014 32 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 0.719 -0.010 29 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.618 -0.010 25 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.519 -0.009 22 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.424 -0.008 20 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.336 -0.006 18 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.257 -0.004 18 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.189 -0.002 17 0 30 0
28MAY26 4.70 C 0.000 0.000 0.000 0.134 0.000 17 0 1,758 0
28MAY26 4.80 C 0.000 0.000 0.000 0.092 +0.002 17 0 661 0
28MAY26 4.90 C 0.000 0.000 0.000 0.060 +0.002 17 0 2,468 0
28MAY26 5.00 C 0.000 0.000 0.000 0.038 +0.002 17 0 2,622 0
28MAY26 5.25 C 0.040 0.040 0.040 0.011 +0.002 17 4 925 +4
28MAY26 5.50 C 0.000 0.000 0.000 0.003 +0.001 17 0 1,216 0
28MAY26 5.75 C 0.014 0.014 0.014 0.001 0.000 18 90 201 +90
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 24 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 34 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 1.720 -0.007 61 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 1.625 -0.007 59 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.535 -0.008 59 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.425 -0.022 51 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.321 -0.023 46 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.208 -0.025 38 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.123 -0.016 40 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.026 -0.010 38 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 0.924 -0.010 34 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 0.817 -0.015 29 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 0.721 -0.010 27 0 13,164 0
29JUN26 4.10 C 0.000 0.000 0.000 0.618 -0.013 23 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.526 -0.009 22 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.436 -0.007 20 0 2,268 0
29JUN26 4.40 C 0.000 0.000 0.000 0.354 -0.006 19 0 20,520 0
29JUN26 4.50 C 0.000 0.000 0.000 0.280 -0.005 19 0 3,448 0
29JUN26 4.60 C 0.000 0.000 0.000 0.218 -0.003 19 0 3,227 0
29JUN26 4.70 C 0.000 0.000 0.000 0.165 -0.003 18 0 3,355 0
29JUN26 4.80 C 0.180 0.180 0.180 0.123 -0.002 18 25 1,282 -25
29JUN26 4.90 C 0.144 0.145 0.144 0.090 -0.001 18 34 6,516 0
29JUN26 5.00 C 0.115 0.115 0.115 0.065 0.000 18 21 7,526 -21
29JUN26 5.25 C 0.063 0.063 0.063 0.027 0.000 18 1,000 12,392 0
29JUN26 5.50 C 0.000 0.000 0.000 0.010 0.000 18 0 2,966 0
29JUN26 5.75 C 0.000 0.000 0.000 0.004 0.000 18 0 1,244 0
29JUN26 6.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 289 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 22 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 25 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 165 0
29SEP26 3.00 C 0.000 0.000 0.000 1.720 -0.007 49 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 1.625 -0.007 47 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.535 -0.008 46 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.425 -0.022 41 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.324 -0.020 38 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.222 -0.019 35 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.123 -0.016 32 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.026 -0.011 30 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.924 -0.012 27 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.826 -0.011 25 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.731 -0.010 23 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 0.640 -0.010 22 0 7,000 0
29SEP26 4.20 C 0.000 0.000 0.000 0.556 -0.009 21 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.478 -0.009 20 0 1,615 0
29SEP26 4.40 C 0.000 0.000 0.000 0.408 -0.008 20 0 2,373 0
29SEP26 4.50 C 0.386 0.386 0.384 0.347 -0.007 20 77 3,376 +77
29SEP26 4.60 C 0.000 0.000 0.000 0.294 -0.005 20 0 923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.246 -0.004 20 0 237 0
29SEP26 4.80 C 0.000 0.000 0.000 0.205 -0.004 20 0 203 0
29SEP26 4.90 C 0.000 0.000 0.000 0.170 -0.004 20 0 1,986 0
29SEP26 5.00 C 0.000 0.000 0.000 0.139 -0.003 19 0 1,594 0
29SEP26 5.25 C 0.000 0.000 0.000 0.083 -0.002 19 0 2,133 0
29SEP26 5.50 C 0.000 0.000 0.000 0.047 -0.001 19 0 1,327 0
29SEP26 5.75 C 0.000 0.000 0.000 0.026 0.000 19 0 792 0
29SEP26 6.00 C 0.000 0.000 0.000 0.014 0.000 19 0 162 0
29SEP26 6.25 C 0.000 0.000 0.000 0.007 0.000 19 0 177 0
29SEP26 6.50 C 0.000 0.000 0.000 0.004 0.000 20 0 88 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 0.000 20 0 88 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 1.630 -0.021 40 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.535 -0.008 38 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.435 -0.012 36 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.334 -0.010 33 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.232 -0.010 30 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.131 -0.010 28 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.032 -0.009 26 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.937 -0.008 24 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 0.846 -0.007 23 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.761 -0.005 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.682 -0.003 21 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.608 -0.002 21 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.537 -0.006 21 0 75 0
30DEC26 4.40 C 0.000 0.000 0.000 0.465 -0.014 20 0 6 0
30DEC26 4.50 C 0.000 0.000 0.000 0.406 -0.012 19 0 892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.356 -0.007 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.305 +0.001 19 0 2,781 0
30DEC26 4.80 C 0.000 0.000 0.000 0.268 +0.004 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.232 +0.005 19 0 45 0
30DEC26 5.00 C 0.000 0.000 0.000 0.200 -0.009 19 0 622 0
30DEC26 5.25 C 0.000 0.000 0.000 0.143 +0.004 20 0 547 0
30DEC26 5.50 C 0.000 0.000 0.000 0.095 +0.004 20 0 116 0
30DEC26 5.75 C 0.000 0.000 0.000 0.061 +0.002 20 0 120 0
30DEC26 6.00 C 0.000 0.000 0.000 0.039 +0.002 20 0 120 0
30DEC26 6.25 C 0.000 0.000 0.000 0.024 +0.002 20 0 90 0
30DEC26 6.50 C 0.000 0.000 0.000 0.015 +0.002 20 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.009 +0.001 20 0 90 0
30DEC26 7.00 C 0.000 0.000 0.000 0.006 +0.001 20 0 90 0
30DEC26 7.25 C 0.000 0.000 0.000 0.003 0.000 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.002 0.000 20 0 93 0
TOTAL CALL 7,457 402,289 +2,572
26FEB26 3.10 P 0.000 0.000 0.000 0.001 0.000 308 0 0 0
26FEB26 3.20 P 0.000 0.000 0.000 0.001 0.000 286 0 0 0
26FEB26 3.30 P 0.000 0.000 0.000 0.001 0.000 264 0 0 0
26FEB26 3.40 P 0.000 0.000 0.000 0.001 0.000 244 0 0 0
26FEB26 3.50 P 0.000 0.000 0.000 0.001 0.000 224 0 0 0
26FEB26 3.60 P 0.000 0.000 0.000 0.001 0.000 204 0 0 0
26FEB26 3.70 P 0.000 0.000 0.000 0.001 0.000 185 0 1,270 0
26FEB26 3.80 P 0.000 0.000 0.000 0.001 0.000 166 0 360 0
26FEB26 3.90 P 0.000 0.000 0.000 0.001 0.000 147 0 920 0
26FEB26 4.00 P 0.000 0.000 0.000 0.001 0.000 129 0 2,151 0
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 111 0 2,816 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 93 0 4,827 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 75 0 5,078 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 57 0 23,662 0
26FEB26 4.50 P 0.002 0.002 0.001 0.001 0.000 39 747 30,061 -747
26FEB26 4.60 P 0.005 0.007 0.005 0.004 -0.002 28 255 6,256 +30
26FEB26 4.70 P 0.025 0.034 0.025 0.039 +0.002 28 100 4,027 -100
26FEB26 4.80 P 0.000 0.000 0.000 0.124 +0.011 37 0 250 0
26FEB26 4.90 P 0.000 0.000 0.000 0.227 +0.017 66 0 0 -26
26FEB26 5.00 P 0.000 0.000 0.000 0.330 +0.020 94 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.587 +0.027 162 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.820 +0.010 0 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 1.070 +0.010 0 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 1.360 +0.050 352 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.570 +0.010 0 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.859 +0.049 429 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 2.103 +0.043 448 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 2.320 +0.010 0 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.570 +0.010 0 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.820 +0.010 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 50 0 345 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 46 0 764 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 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 36 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 26 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 90 5,493 -90
30MAR26 4.20 P 0.013 0.013 0.013 0.003 0.000 19 200 10,920 +200
30MAR26 4.30 P 0.020 0.020 0.017 0.008 0.000 19 10,875 14,062 +7,064
30MAR26 4.40 P 0.022 0.031 0.022 0.018 0.000 19 14,433 20,043 +8,633
30MAR26 4.50 P 0.039 0.044 0.038 0.038 +0.001 19 1,958 19,052 +748
30MAR26 4.60 P 0.066 0.073 0.062 0.069 +0.005 19 10,392 23,138 +7,436
30MAR26 4.70 P 0.110 0.110 0.096 0.113 +0.007 19 10,926 19,306 +1,706
30MAR26 4.80 P 0.000 0.000 0.000 0.176 +0.011 19 0 1,358 0
30MAR26 4.90 P 0.244 0.244 0.244 0.252 +0.011 20 20 35 0
30MAR26 5.00 P 0.000 0.000 0.000 0.341 +0.008 22 0 21 0
30MAR26 5.25 P 0.000 0.000 0.000 0.587 +0.025 31 0 0 0
30MAR26 5.50 P 0.000 0.000 0.000 0.841 +0.031 41 0 0 0
30MAR26 5.75 P 0.000 0.000 0.000 1.097 +0.037 51 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 1.360 +0.050 64 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.617 +0.057 74 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.859 +0.049 78 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 2.103 +0.043 82 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 2.361 +0.050 92 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.610 +0.050 97 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.854 +0.044 100 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 0.000 17 0 690 0
29APR26 4.00 P 0.000 0.000 0.000 0.004 0.000 17 0 1,480 0
29APR26 4.10 P 0.000 0.000 0.000 0.009 +0.001 17 0 360 0
29APR26 4.20 P 0.022 0.022 0.021 0.018 +0.001 16 140 34,966 +130
29APR26 4.30 P 0.034 0.034 0.034 0.033 +0.002 16 10 1,465 +10
29APR26 4.40 P 0.000 0.000 0.000 0.058 +0.002 16 0 1,033 0
29APR26 4.50 P 0.071 0.071 0.071 0.095 +0.005 16 100 2,256 +5
29APR26 4.60 P 0.000 0.000 0.000 0.143 +0.005 16 0 3,706 0
29APR26 4.70 P 0.000 0.000 0.000 0.203 +0.007 15 0 380 0
29APR26 4.80 P 0.000 0.000 0.000 0.273 +0.007 15 0 60 0
29APR26 4.90 P 0.000 0.000 0.000 0.353 +0.009 14 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.438 -0.004 8 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.669 +0.011 0 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.908 +0.010 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 1.149 -0.025 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 1.390 -0.033 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.632 -0.040 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.931 +0.011 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 2.115 +0.011 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 2.429 +0.011 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.610 -0.057 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.854 -0.062 0 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 0.005 +0.001 17 0 25 0
28MAY26 4.00 P 0.000 0.000 0.000 0.010 +0.003 17 0 1,050 0
28MAY26 4.10 P 0.000 0.000 0.000 0.018 +0.003 17 0 156 0
28MAY26 4.20 P 0.000 0.000 0.000 0.033 +0.006 17 0 720 0
28MAY26 4.30 P 0.000 0.000 0.000 0.052 +0.005 16 0 370 0
28MAY26 4.40 P 0.000 0.000 0.000 0.080 +0.009 16 0 920 0
28MAY26 4.50 P 0.000 0.000 0.000 0.119 +0.011 16 0 240 0
28MAY26 4.60 P 0.000 0.000 0.000 0.167 +0.012 16 0 90 0
28MAY26 4.70 P 0.000 0.000 0.000 0.225 +0.013 16 0 90 0
28MAY26 4.80 P 0.230 0.230 0.230 0.293 +0.013 15 30 145 +30
28MAY26 4.90 P 0.000 0.000 0.000 0.368 +0.013 15 0 60 0
28MAY26 5.00 P 0.000 0.000 0.000 0.450 +0.008 14 0 30 0
28MAY26 5.25 P 0.000 0.000 0.000 0.673 -0.009 0 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.937 +0.039 17 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 1.149 -0.025 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 1.390 -0.033 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.632 -0.040 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.931 +0.011 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 2.115 +0.011 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 2.429 +0.011 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.610 -0.057 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.862 -0.054 0 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 0.008 +0.001 18 0 2,296 0
29JUN26 3.90 P 0.000 0.000 0.000 0.013 +0.001 18 0 2,401 0
29JUN26 4.00 P 0.000 0.000 0.000 0.023 +0.002 18 0 3,480 0
29JUN26 4.10 P 0.000 0.000 0.000 0.037 +0.003 18 0 2,824 0
29JUN26 4.20 P 0.046 0.046 0.046 0.054 +0.004 18 20 26,596 0
29JUN26 4.30 P 0.000 0.000 0.000 0.079 +0.005 18 0 1,818 0
29JUN26 4.40 P 0.085 0.092 0.085 0.112 +0.006 18 68 1,233 +50
29JUN26 4.50 P 0.118 0.118 0.112 0.152 +0.007 17 50 1,132 +35
29JUN26 4.60 P 0.000 0.000 0.000 0.201 +0.008 17 0 1,801 0
29JUN26 4.70 P 0.211 0.216 0.211 0.257 +0.008 17 760 880 +668
29JUN26 4.80 P 0.000 0.000 0.000 0.322 +0.010 17 0 464 0
29JUN26 4.90 P 0.000 0.000 0.000 0.393 +0.010 17 0 197 0
29JUN26 5.00 P 0.000 0.000 0.000 0.470 +0.010 16 0 160 0
29JUN26 5.25 P 0.000 0.000 0.000 0.682 0.000 0 0 140 0
29JUN26 5.50 P 0.000 0.000 0.000 0.937 +0.007 16 0 180 0
29JUN26 5.75 P 0.000 0.000 0.000 1.185 +0.010 18 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 1.390 -0.033 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.682 +0.010 20 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.931 +0.011 23 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 2.180 +0.011 26 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 2.429 +0.011 28 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.677 +0.010 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.926 +0.010 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 0.000 20 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.003 0.000 19 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.005 0.000 19 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.008 0.000 19 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.013 0.000 19 0 3,276 0
29SEP26 3.70 P 0.000 0.000 0.000 0.020 +0.001 19 0 1,453 0
29SEP26 3.80 P 0.000 0.000 0.000 0.030 +0.001 19 0 3,575 0
29SEP26 3.90 P 0.000 0.000 0.000 0.043 +0.001 19 0 3,403 0
29SEP26 4.00 P 0.000 0.000 0.000 0.061 +0.002 19 0 3,298 0
29SEP26 4.10 P 0.000 0.000 0.000 0.084 +0.003 19 0 2,719 0
29SEP26 4.20 P 0.000 0.000 0.000 0.109 +0.004 19 0 4,966 0
29SEP26 4.30 P 0.000 0.000 0.000 0.138 +0.006 19 0 2,420 0
29SEP26 4.40 P 0.000 0.000 0.000 0.174 +0.005 19 0 688 0
29SEP26 4.50 P 0.205 0.205 0.205 0.216 +0.005 19 10 983 +10
29SEP26 4.60 P 0.000 0.000 0.000 0.265 +0.006 19 0 642 0
29SEP26 4.70 P 0.307 0.315 0.302 0.319 +0.006 18 1,089 1,979 +1,089
29SEP26 4.80 P 0.000 0.000 0.000 0.379 +0.007 18 0 68 0
29SEP26 4.90 P 0.000 0.000 0.000 0.445 +0.007 18 0 120 0
29SEP26 5.00 P 0.000 0.000 0.000 0.515 +0.008 18 0 1,031 0
29SEP26 5.25 P 0.000 0.000 0.000 0.722 +0.020 18 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.960 +0.030 20 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 1.185 +0.010 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.393 -0.030 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.682 +0.010 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.931 +0.011 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.180 +0.011 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.429 +0.011 20 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.677 +0.010 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.926 +0.010 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.004 +0.001 20 0 607 0
30DEC26 3.20 P 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
30DEC26 3.30 P 0.000 0.000 0.000 0.010 +0.002 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.015 +0.003 20 0 210 0
30DEC26 3.50 P 0.000 0.000 0.000 0.021 +0.002 20 0 278 0
30DEC26 3.60 P 0.000 0.000 0.000 0.030 +0.003 20 0 1,882 0
30DEC26 3.70 P 0.000 0.000 0.000 0.042 +0.004 20 0 825 0
30DEC26 3.80 P 0.000 0.000 0.000 0.057 +0.005 20 0 2,176 0
30DEC26 3.90 P 0.000 0.000 0.000 0.075 +0.006 20 0 541 0
30DEC26 4.00 P 0.000 0.000 0.000 0.098 +0.012 20 0 2,331 0
30DEC26 4.10 P 0.000 0.000 0.000 0.125 +0.015 20 0 375 0
30DEC26 4.20 P 0.000 0.000 0.000 0.147 +0.008 19 0 151 0
30DEC26 4.30 P 0.000 0.000 0.000 0.193 +0.010 20 0 399 0
30DEC26 4.40 P 0.000 0.000 0.000 0.234 +0.011 20 0 428 0
30DEC26 4.50 P 0.000 0.000 0.000 0.281 +0.012 20 0 846 0
30DEC26 4.60 P 0.000 0.000 0.000 0.333 +0.013 20 0 1,450 0
30DEC26 4.70 P 0.000 0.000 0.000 0.389 +0.015 20 0 1,830 0
30DEC26 4.80 P 0.000 0.000 0.000 0.451 +0.017 21 0 1,000 0
30DEC26 4.90 P 0.000 0.000 0.000 0.516 +0.013 21 0 20 0
30DEC26 5.00 P 0.000 0.000 0.000 0.589 +0.014 21 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.785 +0.014 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.003 +0.013 23 0 103 0
30DEC26 5.75 P 0.000 0.000 0.000 1.211 0.000 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.439 0.000 20 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.682 +0.010 18 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.931 +0.011 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.180 +0.011 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.429 +0.011 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.677 +0.010 24 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.926 +0.010 25 0 0 0
TOTAL PUT 52,273 429,558 +26,881
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.13
26FEB26 4.80 C 0.000 0.000 0.000 3.330 -0.029 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 3.278 +0.022 609 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 3.130 -0.023 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 2.880 -0.015 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 2.630 -0.008 0 0 100 0
26FEB26 5.75 C 0.000 0.000 0.000 2.400 +0.020 370 0 0 0
26FEB26 6.00 C 0.000 0.000 0.000 2.145 +0.022 314 0 0 0
26FEB26 6.25 C 0.000 0.000 0.000 1.880 +0.015 0 0 0 0
26FEB26 6.50 C 0.000 0.000 0.000 1.672 +0.064 303 0 0 0
26FEB26 6.75 C 1.365 1.365 1.365 1.422 +0.072 263 100 30 -70
26FEB26 7.00 C 0.000 0.000 0.000 1.131 +0.038 106 0 30 0
26FEB26 7.25 C 0.851 0.851 0.851 0.890 +0.055 128 150 179 -102
26FEB26 7.50 C 0.640 0.680 0.640 0.631 +0.053 60 15 930 -15
26FEB26 7.75 C 0.000 0.000 0.000 0.381 +0.058 37 0 6,456 0
26FEB26 8.00 C 0.124 0.200 0.114 0.142 +0.036 31 597 7,276 -537
26FEB26 8.25 C 0.014 0.021 0.008 0.014 +0.001 31 620 10,307 -390
26FEB26 8.50 C 0.001 0.002 0.001 0.001 0.000 39 56 4,716 -40
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 61 0 2,261 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 81 0 3,414 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 99 0 1,275 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 117 0 1,511 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 134 0 405 0
26FEB26 10.00 C 0.000 0.000 0.000 0.001 0.000 151 0 185 0
26FEB26 10.50 C 0.000 0.000 0.000 0.001 0.000 182 0 150 0
26FEB26 11.00 C 0.000 0.000 0.000 0.001 0.000 211 0 100 0
26FEB26 11.50 C 0.000 0.000 0.000 0.001 0.000 238 0 0 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 264 0 0 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 288 0 0 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 312 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 4.276 -0.008 138 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 4.140 +0.028 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 4.040 +0.069 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 3.941 +0.031 69 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 3.841 +0.040 54 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 3.741 -0.031 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 3.641 +0.047 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 3.603 +0.035 124 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 3.484 +0.083 110 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 3.383 +0.012 106 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 3.278 +0.022 100 0 0 0
30MAR26 5.00 C 0.000 0.000 0.000 3.183 +0.030 99 0 1 0
30MAR26 5.25 C 0.000 0.000 0.000 2.893 -0.002 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 2.644 +0.006 0 0 0 0
30MAR26 5.75 C 0.000 0.000 0.000 2.400 +0.010 52 0 0 0
30MAR26 6.00 C 0.000 0.000 0.000 2.169 +0.031 60 0 0 0
30MAR26 6.25 C 0.000 0.000 0.000 1.937 +0.056 60 0 0 0
30MAR26 6.50 C 0.000 0.000 0.000 1.679 +0.055 50 0 118 0
30MAR26 6.75 C 1.385 1.385 1.385 1.439 +0.071 46 100 100 +100
30MAR26 7.00 C 0.000 0.000 0.000 1.183 +0.070 37 0 1 0
30MAR26 7.25 C 0.889 0.889 0.889 0.892 +0.028 0 150 3,606 0
30MAR26 7.50 C 0.000 0.000 0.000 0.690 +0.061 25 0 6,721 0
30MAR26 7.75 C 0.000 0.000 0.000 0.444 +0.022 18 0 9,999 0
30MAR26 8.00 C 0.302 0.302 0.302 0.276 +0.019 19 25 13,807 0
30MAR26 8.25 C 0.147 0.170 0.147 0.153 +0.013 20 163 12,047 +101
30MAR26 8.50 C 0.087 0.099 0.081 0.079 +0.011 20 346 19,048 +172
30MAR26 8.75 C 0.045 0.050 0.042 0.034 +0.005 20 275 5,292 +58
30MAR26 9.00 C 0.023 0.025 0.021 0.013 +0.002 20 344 6,457 0
30MAR26 9.25 C 0.000 0.000 0.000 0.005 +0.001 21 0 2,092 0
30MAR26 9.50 C 0.000 0.000 0.000 0.002 0.000 21 0 2,238 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 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 45 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 3.383 +0.001 72 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.278 -0.002 67 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.183 +0.013 67 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.906 -0.015 35 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 2.728 +0.063 68 0 5 0
29APR26 5.75 C 0.000 0.000 0.000 2.400 -0.009 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.169 +0.017 37 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 1.937 +0.047 39 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 1.679 +0.054 32 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 1.459 +0.076 34 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.183 +0.042 23 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.942 +0.036 21 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 0.707 +0.018 18 0 2,902 0
29APR26 7.75 C 0.000 0.000 0.000 0.519 +0.019 19 0 3,303 0
29APR26 8.00 C 0.399 0.399 0.373 0.363 +0.019 20 16 2,229 +8
29APR26 8.25 C 0.257 0.257 0.236 0.240 +0.016 20 227 1,738 +159
29APR26 8.50 C 0.167 0.176 0.167 0.153 +0.015 20 32 625 0
29APR26 8.75 C 0.102 0.102 0.101 0.094 +0.014 21 102 8,684 +1
29APR26 9.00 C 0.072 0.073 0.066 0.052 +0.008 21 60 340 +22
29APR26 9.25 C 0.043 0.047 0.043 0.028 +0.005 21 150 790 +120
29APR26 9.50 C 0.030 0.030 0.030 0.014 +0.003 21 112 505 +112
29APR26 9.75 C 0.021 0.021 0.021 0.007 +0.002 21 100 160 +100
29APR26 10.00 C 0.000 0.000 0.000 0.003 0.000 21 0 10 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.278 -0.002 64 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.183 +0.013 64 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.928 +0.007 56 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 2.728 +0.063 64 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 2.412 +0.003 36 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.221 +0.069 51 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 1.968 +0.072 45 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 1.679 +0.038 31 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 1.459 +0.072 33 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.201 +0.060 27 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.942 +0.036 20 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.730 +0.041 20 0 2,000 0
28MAY26 7.75 C 0.000 0.000 0.000 0.527 +0.027 19 0 371 0
28MAY26 8.00 C 0.000 0.000 0.000 0.363 +0.019 19 0 1,210 0
28MAY26 8.25 C 0.295 0.295 0.295 0.240 +0.016 19 15 212 0
28MAY26 8.50 C 0.232 0.232 0.232 0.153 +0.015 19 2 1,054 0
28MAY26 8.75 C 0.000 0.000 0.000 0.094 +0.014 20 0 5,741 0
28MAY26 9.00 C 0.111 0.111 0.111 0.052 +0.008 19 10 1,992 0
28MAY26 9.25 C 0.077 0.077 0.077 0.028 +0.005 19 30 95 +30
28MAY26 9.50 C 0.053 0.056 0.053 0.014 +0.003 19 69 130 +60
28MAY26 9.75 C 0.000 0.000 0.000 0.007 +0.001 19 0 30 0
28MAY26 10.00 C 0.000 0.000 0.000 0.003 0.000 19 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 3.603 +0.015 73 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 3.484 +0.051 65 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.383 0.000 63 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.278 -0.002 59 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.183 +0.013 58 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.928 +0.007 51 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 2.728 +0.063 58 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 2.475 +0.066 52 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.224 +0.072 47 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 1.968 +0.071 41 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 1.711 +0.070 35 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 1.459 +0.071 30 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.206 +0.065 25 0 649 0
29JUN26 7.25 C 0.000 0.000 0.000 0.972 +0.065 23 0 1,951 0
29JUN26 7.50 C 0.000 0.000 0.000 0.755 +0.061 21 0 3,221 0
29JUN26 7.75 C 0.000 0.000 0.000 0.563 +0.052 20 0 1,068 0
29JUN26 8.00 C 0.000 0.000 0.000 0.406 +0.045 20 0 14,764 0
29JUN26 8.25 C 0.353 0.357 0.353 0.281 +0.035 20 90 3,301 -7
29JUN26 8.50 C 0.260 0.260 0.260 0.188 +0.026 19 20 1,899 0
29JUN26 8.75 C 0.000 0.000 0.000 0.123 +0.020 19 0 1,599 0
29JUN26 9.00 C 0.000 0.000 0.000 0.078 +0.015 19 0 3,007 0
29JUN26 9.25 C 0.000 0.000 0.000 0.048 +0.009 19 0 460 0
29JUN26 9.50 C 0.076 0.076 0.076 0.028 +0.005 19 30 561 +30
29JUN26 9.75 C 0.000 0.000 0.000 0.017 +0.004 19 0 201 0
29JUN26 10.00 C 0.000 0.000 0.000 0.010 +0.003 19 0 507 0
29JUN26 10.50 C 0.000 0.000 0.000 0.003 +0.001 19 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 20 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 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 0.000 53 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.383 0.000 51 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.287 +0.007 50 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.183 +0.013 47 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.938 +0.017 44 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.728 +0.063 46 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.475 +0.066 41 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.224 +0.071 37 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.968 +0.069 32 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.720 +0.070 29 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.479 +0.068 26 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.239 +0.051 23 0 273 0
29SEP26 7.25 C 0.000 0.000 0.000 1.023 +0.038 22 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 0.861 +0.054 22 0 1,613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.701 +0.047 22 0 1,630 0
29SEP26 8.00 C 0.000 0.000 0.000 0.564 +0.040 22 0 6,555 0
29SEP26 8.25 C 0.000 0.000 0.000 0.449 +0.034 22 0 901 0
29SEP26 8.50 C 0.368 0.375 0.366 0.353 +0.029 21 1,299 6,473 +1,144
29SEP26 8.75 C 0.294 0.294 0.293 0.274 +0.024 21 385 2,917 +385
29SEP26 9.00 C 0.000 0.000 0.000 0.211 +0.020 21 0 375 0
29SEP26 9.25 C 0.000 0.000 0.000 0.161 +0.018 21 0 337 0
29SEP26 9.50 C 0.000 0.000 0.000 0.121 +0.014 21 0 826 0
29SEP26 9.75 C 0.000 0.000 0.000 0.090 +0.010 21 0 289 0
29SEP26 10.00 C 0.000 0.000 0.000 0.066 +0.008 21 0 305 0
29SEP26 10.50 C 0.000 0.000 0.000 0.035 +0.005 21 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.017 +0.002 21 0 90 0
29SEP26 11.50 C 0.000 0.000 0.000 0.009 +0.001 21 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.005 +0.001 22 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
30DEC26 4.80 C 0.000 0.000 0.000 3.383 0.000 43 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.291 +0.011 43 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.183 +0.013 40 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.938 +0.017 37 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.728 +0.063 38 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.475 +0.065 34 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.224 +0.069 31 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.968 +0.055 27 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.720 +0.040 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.491 +0.031 22 0 60 0
30DEC26 7.00 C 0.000 0.000 0.000 1.255 -0.009 20 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.098 +0.027 21 0 73 0
30DEC26 7.50 C 0.000 0.000 0.000 0.926 +0.017 20 0 623 0
30DEC26 7.75 C 0.000 0.000 0.000 0.786 +0.016 21 0 1,335 0
30DEC26 8.00 C 0.000 0.000 0.000 0.663 +0.019 21 0 3,037 0
30DEC26 8.25 C 0.000 0.000 0.000 0.553 +0.017 21 0 381 0
30DEC26 8.50 C 0.000 0.000 0.000 0.461 +0.012 21 11 632 +11
30DEC26 8.75 C 0.000 0.000 0.000 0.381 +0.011 21 0 37 0
30DEC26 9.00 C 0.000 0.000 0.000 0.311 +0.009 21 0 143 0
30DEC26 9.25 C 0.000 0.000 0.000 0.260 +0.017 21 0 169 0
30DEC26 9.50 C 0.000 0.000 0.000 0.216 +0.021 22 0 495 0
30DEC26 9.75 C 0.000 0.000 0.000 0.174 +0.018 22 0 75 0
30DEC26 10.00 C 0.000 0.000 0.000 0.139 +0.016 22 0 441 0
30DEC26 10.50 C 0.000 0.000 0.000 0.086 +0.010 22 0 110 0
30DEC26 11.00 C 0.000 0.000 0.000 0.053 +0.007 22 0 0 0
30DEC26 11.50 C 0.000 0.000 0.000 0.032 +0.005 22 0 100 0
30DEC26 12.00 C 0.000 0.000 0.000 0.019 +0.003 22 0 0 0
30DEC26 12.50 C 0.000 0.000 0.000 0.011 +0.002 21 0 20 0
TOTAL CALL 5,701 222,210 +1,452
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 365 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 352 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 338 0 0 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 307 0 0 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 276 0 0 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 248 0 100 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 220 0 1,020 0
26FEB26 6.25 P 0.004 0.006 0.004 0.001 0.000 193 90 310 +90
26FEB26 6.50 P 0.004 0.004 0.003 0.001 0.000 166 90 1,480 +90
26FEB26 6.75 P 0.002 0.002 0.002 0.001 0.000 141 90 580 +90
26FEB26 7.00 P 0.000 0.000 0.000 0.001 0.000 116 0 3,420 0
26FEB26 7.25 P 0.001 0.001 0.001 0.001 0.000 91 160 5,390 +120
26FEB26 7.50 P 0.001 0.001 0.001 0.001 0.000 67 330 8,593 +30
26FEB26 7.75 P 0.003 0.003 0.003 0.001 -0.002 42 110 13,063 0
26FEB26 8.00 P 0.018 0.018 0.009 0.011 -0.030 31 95 5,874 -50
26FEB26 8.25 P 0.112 0.112 0.112 0.138 -0.063 35 10 2,010 -10
26FEB26 8.50 P 0.000 0.000 0.000 0.381 -0.059 63 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 0.637 -0.053 102 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 0.893 -0.047 140 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 1.122 -0.068 112 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 1.411 -0.029 220 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 1.642 -0.081 215 0 0 0
26FEB26 10.00 P 0.000 0.000 0.000 1.870 -0.070 0 0 0 0
26FEB26 10.50 P 0.000 0.000 0.000 2.370 -0.070 0 0 0 0
26FEB26 11.00 P 0.000 0.000 0.000 2.870 -0.070 0 0 0 0
26FEB26 11.50 P 0.000 0.000 0.000 3.370 -0.070 0 0 0 0
26FEB26 12.00 P 0.000 0.000 0.000 3.870 -0.070 0 0 0 0
26FEB26 12.50 P 0.000 0.000 0.000 4.402 -0.038 454 0 0 0
26FEB26 13.00 P 0.000 0.000 0.000 4.870 -0.070 0 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 87 0 3 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 81 0 0 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 73 0 27 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 68 0 40 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 66 0 93 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 63 0 233 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 61 0 213 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 59 0 810 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 53 0 732 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 48 0 1,908 0
30MAR26 5.75 P 0.000 0.000 0.000 0.001 0.000 43 0 1,188 0
30MAR26 6.00 P 0.000 0.000 0.000 0.001 0.000 38 0 22,156 0
30MAR26 6.25 P 0.000 0.000 0.000 0.001 0.000 33 0 1,681 0
30MAR26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 35,107 0
30MAR26 6.75 P 0.000 0.000 0.000 0.001 0.000 24 0 4,480 0
30MAR26 7.00 P 0.000 0.000 0.000 0.002 -0.001 22 0 51,082 0
30MAR26 7.25 P 0.013 0.013 0.013 0.006 -0.004 21 27 11,327 +25
30MAR26 7.50 P 0.030 0.030 0.030 0.021 -0.010 20 60 6,592 +30
30MAR26 7.75 P 0.060 0.070 0.053 0.060 -0.017 20 412 32,400 +147
30MAR26 8.00 P 0.138 0.145 0.112 0.139 -0.026 21 799 14,498 +27
30MAR26 8.25 P 0.277 0.277 0.228 0.266 -0.032 21 588 2,428 +340
30MAR26 8.50 P 0.456 0.456 0.456 0.443 -0.031 22 100 855 +100
30MAR26 8.75 P 0.000 0.000 0.000 0.658 -0.046 24 0 55 0
30MAR26 9.00 P 0.000 0.000 0.000 0.893 -0.048 27 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 1.154 -0.036 34 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 1.411 -0.029 41 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 1.642 -0.081 41 0 0 0
30MAR26 10.00 P 0.000 0.000 0.000 1.896 -0.044 46 0 0 0
30MAR26 10.50 P 0.000 0.000 0.000 2.407 -0.033 58 0 0 0
30MAR26 11.00 P 0.000 0.000 0.000 2.870 -0.070 0 0 0 0
30MAR26 11.50 P 0.000 0.000 0.000 3.431 -0.009 80 0 0 0
30MAR26 12.00 P 0.000 0.000 0.000 3.870 -0.070 0 0 0 0
30MAR26 12.50 P 0.000 0.000 0.000 4.402 -0.038 84 0 0 0
30MAR26 13.00 P 0.000 0.000 0.000 4.920 -0.020 97 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 24 0 750 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 620 0
29APR26 6.75 P 0.000 0.000 0.000 0.004 -0.001 21 0 1,316 0
29APR26 7.00 P 0.000 0.000 0.000 0.011 -0.003 21 0 1,546 0
29APR26 7.25 P 0.032 0.032 0.032 0.028 -0.006 21 200 2,875 +30
29APR26 7.50 P 0.056 0.065 0.056 0.062 -0.010 21 150 2,805 -30
29APR26 7.75 P 0.115 0.115 0.115 0.122 -0.012 21 30 2,855 0
29APR26 8.00 P 0.226 0.226 0.195 0.213 -0.018 21 211 2,163 +209
29APR26 8.25 P 0.338 0.338 0.310 0.341 -0.021 21 330 2,121 +300
29APR26 8.50 P 0.000 0.000 0.000 0.505 -0.031 22 0 969 0
29APR26 8.75 P 0.000 0.000 0.000 0.700 -0.037 23 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.920 -0.036 24 0 5 0
29APR26 9.25 P 0.000 0.000 0.000 1.154 -0.039 26 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 1.411 -0.029 31 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 1.642 -0.081 31 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.896 -0.044 35 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 2.407 -0.033 44 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.870 -0.070 0 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 3.431 -0.009 60 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.964 +0.024 71 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 4.429 -0.011 70 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 21 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 -0.002 18 0 200 0
28MAY26 6.50 P 0.011 0.011 0.011 0.004 -0.003 19 200 355 +200
28MAY26 6.75 P 0.020 0.020 0.020 0.011 -0.007 18 30 202 +30
28MAY26 7.00 P 0.000 0.000 0.000 0.027 -0.012 18 0 240 0
28MAY26 7.25 P 0.059 0.060 0.052 0.058 -0.019 18 300 290 +137
28MAY26 7.50 P 0.100 0.100 0.100 0.108 -0.034 18 30 1,662 +30
28MAY26 7.75 P 0.000 0.000 0.000 0.190 -0.045 18 0 1,484 0
28MAY26 8.00 P 0.256 0.256 0.256 0.305 -0.053 17 10 786 +10
28MAY26 8.25 P 0.371 0.371 0.370 0.451 -0.062 17 50 889 +30
28MAY26 8.50 P 0.550 0.550 0.529 0.627 -0.065 16 100 648 +50
28MAY26 8.75 P 0.000 0.000 0.000 0.826 -0.068 15 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.041 -0.069 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 1.308 -0.029 18 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 1.502 -0.117 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 1.740 -0.123 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.979 -0.131 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 2.461 -0.145 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 3.034 -0.070 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 3.431 -0.170 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.964 -0.134 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 4.429 -0.167 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 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 29 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 23 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.002 0.000 20 0 725 0
29JUN26 6.25 P 0.000 0.000 0.000 0.005 -0.001 19 0 16,615 0
29JUN26 6.50 P 0.000 0.000 0.000 0.012 -0.002 19 0 3,229 0
29JUN26 6.75 P 0.000 0.000 0.000 0.026 -0.004 19 15 1,830 0
29JUN26 7.00 P 0.000 0.000 0.000 0.051 -0.007 19 0 7,744 0
29JUN26 7.25 P 0.087 0.087 0.087 0.093 -0.011 19 120 26,007 0
29JUN26 7.50 P 0.000 0.000 0.000 0.157 -0.016 19 0 4,140 0
29JUN26 7.75 P 0.000 0.000 0.000 0.246 -0.024 19 0 2,252 0
29JUN26 8.00 P 0.000 0.000 0.000 0.363 -0.029 18 0 1,755 0
29JUN26 8.25 P 0.000 0.000 0.000 0.505 -0.039 18 0 2,722 0
29JUN26 8.50 P 0.000 0.000 0.000 0.673 -0.045 18 0 478 0
29JUN26 8.75 P 0.000 0.000 0.000 0.862 -0.051 17 0 62 0
29JUN26 9.00 P 0.000 0.000 0.000 1.067 -0.056 15 0 50 0
29JUN26 9.25 P 0.000 0.000 0.000 1.308 -0.079 16 0 3 0
29JUN26 9.50 P 0.000 0.000 0.000 1.512 -0.112 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 1.746 -0.120 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 1.982 -0.128 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 2.461 -0.145 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 3.034 -0.070 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 3.431 -0.170 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.964 -0.134 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 4.429 -0.167 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.920 -0.172 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 24 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 23 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.002 0.000 22 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.004 -0.001 21 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.009 -0.001 21 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.018 -0.002 21 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.033 -0.004 21 0 1,483 0
29SEP26 6.50 P 0.064 0.064 0.063 0.057 -0.006 21 60 2,485 -60
29SEP26 6.75 P 0.000 0.000 0.000 0.092 -0.004 21 15 1,187 +15
29SEP26 7.00 P 0.135 0.135 0.135 0.135 -0.012 21 20 24,215 +20
29SEP26 7.25 P 0.000 0.000 0.000 0.199 -0.015 21 0 2,894 0
29SEP26 7.50 P 0.280 0.280 0.280 0.280 -0.019 21 5 1,877 +5
29SEP26 7.75 P 0.000 0.000 0.000 0.379 -0.025 21 0 2,577 0
29SEP26 8.00 P 0.000 0.000 0.000 0.498 -0.030 20 0 474 0
29SEP26 8.25 P 0.655 0.655 0.655 0.640 -0.031 20 30 827 +30
29SEP26 8.50 P 0.820 0.820 0.779 0.794 -0.038 20 240 747 +240
29SEP26 8.75 P 0.000 0.000 0.000 0.962 -0.047 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.149 -0.051 19 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 1.412 +0.009 22 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 1.577 -0.047 18 0 120 0
29SEP26 9.75 P 0.000 0.000 0.000 1.811 -0.055 18 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.025 -0.085 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.532 -0.074 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.059 -0.045 27 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.498 -0.103 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.981 -0.118 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.513 -0.083 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.968 -0.124 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.002 0.000 22 0 121 0
30DEC26 4.90 P 0.000 0.000 0.000 0.003 0.000 22 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.008 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.014 -0.001 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.025 -0.002 22 0 304 0
30DEC26 6.00 P 0.000 0.000 0.000 0.043 -0.002 22 0 930 0
30DEC26 6.25 P 0.076 0.076 0.076 0.068 -0.005 22 30 1,148 -30
30DEC26 6.50 P 0.000 0.000 0.000 0.104 -0.006 22 0 907 0
30DEC26 6.75 P 0.168 0.168 0.168 0.151 -0.006 22 30 576 0
30DEC26 7.00 P 0.215 0.215 0.215 0.212 -0.008 22 5 565 -5
30DEC26 7.25 P 0.000 0.000 0.000 0.290 -0.007 22 0 1,369 0
30DEC26 7.50 P 0.000 0.000 0.000 0.384 -0.011 22 0 615 0
30DEC26 7.75 P 0.000 0.000 0.000 0.493 -0.006 22 0 1,983 0
30DEC26 8.00 P 0.000 0.000 0.000 0.621 -0.012 22 0 1,628 0
30DEC26 8.25 P 0.000 0.000 0.000 0.763 -0.006 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 0.923 -0.013 22 0 120 0
30DEC26 8.75 P 0.000 0.000 0.000 1.099 +0.007 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.287 +0.001 23 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 1.489 -0.043 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.703 +0.024 24 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.912 +0.026 24 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.139 -0.029 25 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 2.612 -0.003 26 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.093 -0.011 28 0 0 0
30DEC26 11.50 P 3.500 3.505 3.500 3.517 -0.084 0 12 12 +12
30DEC26 12.00 P 0.000 0.000 0.000 4.006 -0.093 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.513 -0.083 0 0 0 0
TOTAL PUT 5,184 376,826 +2,252
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.46
26FEB26 4.20 C 0.000 0.000 0.000 2.260 +0.001 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 2.160 +0.002 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 2.060 +0.003 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 1.960 +0.004 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 1.860 +0.002 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 1.760 0.000 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 1.660 -0.001 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 1.560 -0.001 0 0 0 0
26FEB26 5.00 C 0.000 0.000 0.000 1.460 -0.004 0 0 0 0
26FEB26 5.25 C 0.000 0.000 0.000 1.210 -0.004 0 0 0 0
26FEB26 5.50 C 0.000 0.000 0.000 0.960 0.000 0 0 0 0
26FEB26 5.75 C 0.000 0.000 0.000 0.710 +0.002 0 0 135 0
26FEB26 6.00 C 0.000 0.000 0.000 0.460 +0.002 0 0 4,952 0
26FEB26 6.25 C 0.204 0.210 0.204 0.211 +0.001 29 5 1,578 -2
26FEB26 6.50 C 0.026 0.042 0.022 0.020 -0.010 26 215 3,967 -65
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 40 0 6,674 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 67 0 3,544 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 93 0 2,389 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 116 0 646 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 138 0 1,980 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 159 0 21 0
26FEB26 8.25 C 0.000 0.000 0.000 0.001 0.000 179 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 0.001 0.000 198 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 0.001 0.000 217 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 0.001 0.000 234 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 0.001 0.000 251 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 0.001 0.000 268 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 0.001 0.000 284 0 0 0
30MAR26 3.30 C 0.000 0.000 0.000 3.163 +0.001 0 0 0 0
30MAR26 3.40 C 0.000 0.000 0.000 3.066 -0.001 0 0 0 0
30MAR26 3.50 C 0.000 0.000 0.000 2.969 +0.008 59 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 2.862 -0.003 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 2.766 +0.003 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 2.666 -0.003 0 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 2.565 -0.058 0 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 2.466 -0.002 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 2.363 -0.004 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 2.264 +0.003 0 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 2.167 +0.001 0 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 2.069 0.000 0 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 1.965 -0.005 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 1.866 -0.024 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 1.768 -0.002 0 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 1.667 +0.004 0 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 1.568 -0.003 0 0 50 0
30MAR26 5.00 C 0.000 0.000 0.000 1.468 -0.003 0 0 50 0
30MAR26 5.25 C 0.000 0.000 0.000 1.218 -0.005 0 0 0 0
30MAR26 5.50 C 0.000 0.000 0.000 0.975 +0.010 22 0 50 0
30MAR26 5.75 C 0.000 0.000 0.000 0.733 -0.002 23 0 916 0
30MAR26 6.00 C 0.000 0.000 0.000 0.498 -0.005 21 0 10,636 0
30MAR26 6.25 C 0.288 0.288 0.288 0.288 -0.007 19 3 6,563 +3
30MAR26 6.50 C 0.146 0.166 0.141 0.147 -0.009 20 550 8,677 +30
30MAR26 6.75 C 0.069 0.080 0.063 0.065 -0.005 21 591 14,662 +361
30MAR26 7.00 C 0.034 0.035 0.028 0.022 -0.004 20 959 3,591 +952
30MAR26 7.25 C 0.000 0.000 0.000 0.007 -0.001 21 0 2,994 0
30MAR26 7.50 C 0.005 0.005 0.005 0.002 0.000 21 50 796 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 34 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 46 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.270 -0.006 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 2.173 -0.008 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.072 -0.010 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.976 -0.055 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.882 -0.008 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.777 -0.009 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.683 -0.003 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.578 -0.009 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 1.483 -0.005 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.237 -0.002 21 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 0.990 -0.009 19 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 0.770 +0.006 23 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 0.540 -0.002 20 0 200 0
29APR26 6.25 C 0.000 0.000 0.000 0.368 -0.001 21 0 833 0
29APR26 6.50 C 0.197 0.197 0.197 0.234 -0.003 22 30 1,748 0
29APR26 6.75 C 0.000 0.000 0.000 0.138 -0.004 22 0 1,425 0
29APR26 7.00 C 0.000 0.000 0.000 0.076 -0.003 22 0 2,070 0
29APR26 7.25 C 0.043 0.043 0.043 0.039 -0.004 22 6 3,830 +6
29APR26 7.50 C 0.000 0.000 0.000 0.019 -0.002 23 0 1,255 0
29APR26 7.75 C 0.000 0.000 0.000 0.009 -0.001 23 0 1,119 0
29APR26 8.00 C 0.000 0.000 0.000 0.004 -0.001 23 0 2,215 0
29APR26 8.25 C 0.000 0.000 0.000 0.002 0.000 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 2.076 -0.008 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.979 -0.052 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.886 -0.004 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.839 +0.053 46 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.683 -0.005 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.580 -0.009 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.495 +0.003 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.237 -0.008 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.000 -0.010 13 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 0.782 +0.001 19 0 0 0
28MAY26 6.00 C 0.577 0.577 0.577 0.578 +0.004 20 30 60 +30
28MAY26 6.25 C 0.380 0.404 0.360 0.412 +0.001 20 330 588 +300
28MAY26 6.50 C 0.250 0.250 0.250 0.279 0.000 21 30 5,948 +30
28MAY26 6.75 C 0.147 0.149 0.147 0.180 -0.001 21 6 235 +4
28MAY26 7.00 C 0.000 0.000 0.000 0.110 -0.001 21 0 442 0
28MAY26 7.25 C 0.000 0.000 0.000 0.064 -0.001 21 0 278 0
28MAY26 7.50 C 0.000 0.000 0.000 0.036 -0.003 22 0 419 0
28MAY26 7.75 C 0.000 0.000 0.000 0.020 -0.001 22 0 242 0
28MAY26 8.00 C 0.000 0.000 0.000 0.010 -0.001 22 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 24 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 2.478 -0.006 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.400 +0.016 28 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.283 -0.004 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.174 -0.013 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.076 -0.010 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.979 -0.052 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.886 -0.004 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.839 +0.048 37 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.684 -0.007 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.610 +0.021 21 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 1.495 -0.008 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.248 -0.010 0 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.012 -0.008 0 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 0.804 +0.006 18 0 22,514 0
29JUN26 6.00 C 0.000 0.000 0.000 0.617 +0.003 19 0 2,965 0
29JUN26 6.25 C 0.390 0.390 0.390 0.457 +0.002 20 21 2,659 0
29JUN26 6.50 C 0.000 0.000 0.000 0.326 +0.001 21 0 21,887 0
29JUN26 6.75 C 0.179 0.183 0.179 0.223 0.000 21 3 20,671 +1
29JUN26 7.00 C 0.117 0.128 0.117 0.147 -0.001 21 68 3,130 +60
29JUN26 7.25 C 0.000 0.000 0.000 0.094 -0.001 21 0 1,006 0
29JUN26 7.50 C 0.000 0.000 0.000 0.057 -0.001 21 0 1,874 0
29JUN26 7.75 C 0.000 0.000 0.000 0.036 -0.001 21 0 570 0
29JUN26 8.00 C 0.000 0.000 0.000 0.021 0.000 21 0 194 0
29JUN26 8.25 C 0.000 0.000 0.000 0.012 0.000 21 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.007 0.000 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 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 2.479 -0.005 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.400 +0.016 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.283 -0.004 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.178 -0.009 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.085 -0.005 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 1.984 -0.047 0 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 1.887 -0.003 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.839 +0.048 33 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.684 -0.010 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.610 +0.018 19 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.500 -0.003 0 0 18 0
29SEP26 5.25 C 0.000 0.000 0.000 1.252 -0.011 0 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.036 -0.003 18 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 0.828 -0.003 19 0 1,614 0
29SEP26 6.00 C 0.000 0.000 0.000 0.639 0.000 19 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.495 +0.001 20 0 17,888 0
29SEP26 6.50 C 0.000 0.000 0.000 0.375 -0.001 21 0 2,514 0
29SEP26 6.75 C 0.000 0.000 0.000 0.278 +0.003 21 0 457 0
29SEP26 7.00 C 0.206 0.206 0.206 0.198 +0.003 21 2 750 0
29SEP26 7.25 C 0.000 0.000 0.000 0.138 +0.002 21 0 375 0
29SEP26 7.50 C 0.000 0.000 0.000 0.094 +0.001 21 0 305 0
29SEP26 7.75 C 0.000 0.000 0.000 0.063 +0.001 21 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.042 +0.001 21 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.027 0.000 20 0 34 0
29SEP26 8.50 C 0.000 0.000 0.000 0.018 +0.001 21 0 270 0
29SEP26 8.75 C 0.000 0.000 0.000 0.011 0.000 20 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.007 0.000 21 0 10 0
29SEP26 9.25 C 0.000 0.000 0.000 0.005 +0.001 21 0 10 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.288 +0.001 0 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.190 +0.003 0 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.095 +0.005 0 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.991 -0.040 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.897 +0.007 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.839 +0.048 29 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.694 0.000 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.616 +0.016 20 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.522 +0.015 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.288 +0.009 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.065 -0.007 19 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.872 -0.015 19 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.711 +0.002 20 0 42 0
30DEC26 6.25 C 0.000 0.000 0.000 0.573 +0.002 20 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.456 0.000 21 0 3,281 0
30DEC26 6.75 C 0.000 0.000 0.000 0.359 +0.001 21 0 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.285 +0.004 21 0 366 0
30DEC26 7.25 C 0.000 0.000 0.000 0.222 +0.001 21 0 113 0
30DEC26 7.50 C 0.000 0.000 0.000 0.175 +0.001 22 0 305 0
30DEC26 7.75 C 0.000 0.000 0.000 0.132 +0.001 21 0 106 0
30DEC26 8.00 C 0.000 0.000 0.000 0.098 +0.001 21 0 50 0
30DEC26 8.25 C 0.000 0.000 0.000 0.073 +0.001 21 0 280 0
30DEC26 8.50 C 0.000 0.000 0.000 0.054 +0.001 21 0 60 0
30DEC26 8.75 C 0.000 0.000 0.000 0.039 0.000 21 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.028 0.000 21 0 36 0
30DEC26 9.25 C 0.000 0.000 0.000 0.020 0.000 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.015 0.000 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.010 0.000 21 0 0 0
TOTAL CALL 2,899 214,819 +1,710
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 310 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 294 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 279 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 265 0 0 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 250 0 0 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 235 0 10 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 221 0 0 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 206 0 0 0
26FEB26 5.00 P 0.000 0.000 0.000 0.001 0.000 193 0 400 0
26FEB26 5.25 P 0.000 0.000 0.000 0.001 0.000 159 0 600 0
26FEB26 5.50 P 0.000 0.000 0.000 0.001 0.000 127 0 615 0
26FEB26 5.75 P 0.000 0.000 0.000 0.001 0.000 95 0 2,131 0
26FEB26 6.00 P 0.000 0.000 0.000 0.001 0.000 64 0 3,141 0
26FEB26 6.25 P 0.003 0.003 0.003 0.001 -0.002 32 10 8,141 0
26FEB26 6.50 P 0.074 0.074 0.037 0.061 -0.016 28 85 4,036 -85
26FEB26 6.75 P 0.287 0.287 0.287 0.293 -0.007 49 50 296 -684
26FEB26 7.00 P 0.530 0.530 0.530 0.546 -0.004 91 25 1 -100
26FEB26 7.25 P 0.000 0.000 0.000 0.795 -0.005 119 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 1.045 -0.005 147 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 1.295 -0.005 174 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 1.548 -0.002 212 0 0 0
26FEB26 8.25 P 0.000 0.000 0.000 1.792 -0.008 198 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 2.046 -0.004 250 0 0 0
26FEB26 8.75 P 0.000 0.000 0.000 2.292 -0.008 240 0 0 0
26FEB26 9.00 P 0.000 0.000 0.000 2.546 -0.004 294 0 0 0
26FEB26 9.25 P 0.000 0.000 0.000 2.796 -0.004 314 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 3.042 -0.008 294 0 0 0
26FEB26 9.75 P 0.000 0.000 0.000 3.295 -0.005 344 0 0 0
30MAR26 3.30 P 0.000 0.000 0.000 0.001 0.000 81 0 40 0
30MAR26 3.40 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
30MAR26 3.50 P 0.000 0.000 0.000 0.001 0.000 75 0 10 0
30MAR26 3.60 P 0.000 0.000 0.000 0.001 0.000 71 0 20 0
30MAR26 3.70 P 0.000 0.000 0.000 0.001 0.000 68 0 10 0
30MAR26 3.80 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30MAR26 3.90 P 0.000 0.000 0.000 0.001 0.000 62 0 20 0
30MAR26 4.00 P 0.000 0.000 0.000 0.001 0.000 59 0 138 0
30MAR26 4.10 P 0.000 0.000 0.000 0.001 0.000 57 0 60 0
30MAR26 4.20 P 0.000 0.000 0.000 0.001 0.000 54 0 505 0
30MAR26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 534 0
30MAR26 4.40 P 0.000 0.000 0.000 0.001 0.000 49 0 143 0
30MAR26 4.50 P 0.000 0.000 0.000 0.001 0.000 46 0 231 0
30MAR26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 850 0
30MAR26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 235 0
30MAR26 4.80 P 0.000 0.000 0.000 0.001 0.000 38 0 2,022 0
30MAR26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 2,424 0
30MAR26 5.00 P 0.000 0.000 0.000 0.001 0.000 33 0 4,077 0
30MAR26 5.25 P 0.000 0.000 0.000 0.001 0.000 28 0 2,349 0
30MAR26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 34,899 0
30MAR26 5.75 P 0.000 0.000 0.000 0.005 -0.002 21 0 13,286 0
30MAR26 6.00 P 0.028 0.032 0.028 0.022 -0.005 21 515 12,232 -455
30MAR26 6.25 P 0.073 0.084 0.071 0.072 -0.009 20 2,900 14,103 +1,675
30MAR26 6.50 P 0.193 0.196 0.158 0.179 -0.009 21 834 16,028 +200
30MAR26 6.75 P 0.371 0.379 0.323 0.350 -0.003 22 210 380 -48
30MAR26 7.00 P 0.554 0.554 0.554 0.562 -0.004 23 100 147 +100
30MAR26 7.25 P 0.000 0.000 0.000 0.799 -0.026 26 0 33 0
30MAR26 7.50 P 0.000 0.000 0.000 1.046 -0.004 31 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 1.295 -0.005 35 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 1.548 -0.002 42 0 0 0
30MAR26 8.25 P 0.000 0.000 0.000 1.793 -0.007 43 0 0 0
30MAR26 8.50 P 0.000 0.000 0.000 2.046 -0.004 50 0 0 0
30MAR26 8.75 P 0.000 0.000 0.000 2.297 -0.003 55 0 0 0
30MAR26 9.00 P 0.000 0.000 0.000 2.546 -0.004 58 0 0 0
30MAR26 9.25 P 0.000 0.000 0.000 2.796 -0.004 62 0 0 0
30MAR26 9.50 P 0.000 0.000 0.000 3.046 -0.004 66 0 0 0
30MAR26 9.75 P 0.000 0.000 0.000 3.300 0.000 73 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 30 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 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 0.003 -0.001 23 0 500 0
29APR26 5.50 P 0.000 0.000 0.000 0.010 -0.002 23 0 685 0
29APR26 5.75 P 0.037 0.037 0.036 0.029 -0.004 23 420 1,082 +402
29APR26 6.00 P 0.000 0.000 0.000 0.070 -0.008 23 0 2,609 0
29APR26 6.25 P 0.152 0.152 0.151 0.145 -0.011 23 36 3,140 +6
29APR26 6.50 P 0.292 0.299 0.255 0.260 -0.013 23 676 5,368 -60
29APR26 6.75 P 0.445 0.467 0.430 0.417 -0.013 24 239 1,351 0
29APR26 7.00 P 0.000 0.000 0.000 0.610 -0.013 25 0 990 0
29APR26 7.25 P 0.000 0.000 0.000 0.832 -0.012 27 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.074 -0.011 30 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.329 -0.010 36 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.586 -0.003 42 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.844 -0.010 48 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.101 +0.051 53 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.345 +0.006 56 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.598 +0.048 60 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.843 +0.033 62 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 3.084 +0.003 64 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 3.337 +0.003 68 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 28 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 0.001 -0.001 22 0 0 0
28MAY26 5.00 P 0.009 0.009 0.009 0.002 -0.001 22 200 200 +200
28MAY26 5.25 P 0.000 0.000 0.000 0.007 -0.001 22 0 280 0
28MAY26 5.50 P 0.000 0.000 0.000 0.019 -0.002 22 0 965 0
28MAY26 5.75 P 0.000 0.000 0.000 0.046 -0.004 22 0 1,129 0
28MAY26 6.00 P 0.114 0.117 0.114 0.097 -0.006 22 84 948 +84
28MAY26 6.25 P 0.000 0.000 0.000 0.178 -0.008 22 0 751 0
28MAY26 6.50 P 0.000 0.000 0.000 0.295 -0.010 22 0 1,706 0
28MAY26 6.75 P 0.507 0.507 0.507 0.447 -0.011 23 50 628 0
28MAY26 7.00 P 0.000 0.000 0.000 0.633 -0.012 23 0 50 0
28MAY26 7.25 P 0.000 0.000 0.000 0.846 -0.012 25 0 1,010 0
28MAY26 7.50 P 0.000 0.000 0.000 1.080 -0.011 27 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.329 -0.010 31 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.586 -0.011 36 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.844 -0.010 41 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.101 -0.011 45 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.359 -0.008 50 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.608 -0.008 53 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.867 +0.004 57 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 3.131 +0.020 62 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 3.389 +0.029 66 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 27 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 22 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.003 -0.001 21 0 449 0
29JUN26 5.00 P 0.000 0.000 0.000 0.005 -0.001 22 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.013 -0.001 21 0 1,377 0
29JUN26 5.50 P 0.000 0.000 0.000 0.032 -0.002 21 0 2,601 0
29JUN26 5.75 P 0.094 0.094 0.094 0.067 -0.004 21 270 24,036 +30
29JUN26 6.00 P 0.000 0.000 0.000 0.124 -0.006 21 0 20,719 0
29JUN26 6.25 P 0.000 0.000 0.000 0.211 -0.007 22 0 1,142 0
29JUN26 6.50 P 0.000 0.000 0.000 0.329 -0.009 22 0 2,009 0
29JUN26 6.75 P 0.000 0.000 0.000 0.479 -0.010 22 0 604 0
29JUN26 7.00 P 0.000 0.000 0.000 0.658 -0.011 23 0 805 0
29JUN26 7.25 P 0.000 0.000 0.000 0.864 -0.011 24 0 36 0
29JUN26 7.50 P 0.000 0.000 0.000 1.089 -0.011 25 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.332 -0.010 28 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.586 -0.011 32 0 40 0
29JUN26 8.25 P 0.000 0.000 0.000 1.844 -0.010 36 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.101 -0.011 40 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.359 -0.010 44 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.616 -0.010 48 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.874 +0.001 51 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 3.131 +0.010 55 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 3.389 +0.020 58 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 22 0 40 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 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 21 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 0.000 21 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.007 0.000 21 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.010 0.000 21 0 25 0
29SEP26 4.80 P 0.029 0.029 0.029 0.014 0.000 21 240 550 -200
29SEP26 4.90 P 0.000 0.000 0.000 0.019 -0.001 20 0 502 0
29SEP26 5.00 P 0.039 0.039 0.039 0.026 -0.001 21 30 535 +23
29SEP26 5.25 P 0.000 0.000 0.000 0.053 -0.001 21 0 2,192 0
29SEP26 5.50 P 0.000 0.000 0.000 0.094 -0.002 21 0 23,345 0
29SEP26 5.75 P 0.142 0.142 0.142 0.155 -0.001 21 10 1,248 0
29SEP26 6.00 P 0.000 0.000 0.000 0.235 -0.001 20 0 1,353 0
29SEP26 6.25 P 0.000 0.000 0.000 0.341 -0.003 20 0 3,376 0
29SEP26 6.50 P 0.000 0.000 0.000 0.476 0.000 20 0 1,802 0
29SEP26 6.75 P 0.000 0.000 0.000 0.632 0.000 20 0 306 0
29SEP26 7.00 P 0.000 0.000 0.000 0.818 +0.004 20 0 12 0
29SEP26 7.25 P 0.000 0.000 0.000 1.018 +0.028 21 0 6 0
29SEP26 7.50 P 0.000 0.000 0.000 1.233 +0.037 21 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 1.459 +0.048 22 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.652 -0.084 15 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.930 +0.005 23 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.168 0.000 24 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.422 +0.014 27 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.656 +0.028 26 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.904 -0.045 27 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.148 +0.012 28 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.398 -0.002 30 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.006 -0.001 21 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.009 0.000 21 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.012 -0.001 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.016 -0.001 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.022 0.000 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.028 -0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.037 0.000 21 0 40 0
30DEC26 4.90 P 0.000 0.000 0.000 0.046 -0.001 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.058 -0.002 21 0 185 0
30DEC26 5.25 P 0.000 0.000 0.000 0.098 -0.001 21 0 621 0
30DEC26 5.50 P 0.162 0.162 0.162 0.153 -0.002 22 30 442 +30
30DEC26 5.75 P 0.000 0.000 0.000 0.226 -0.001 22 0 127 0
30DEC26 6.00 P 0.000 0.000 0.000 0.320 +0.002 22 0 242 0
30DEC26 6.25 P 0.000 0.000 0.000 0.437 0.000 22 0 1,124 0
30DEC26 6.50 P 0.000 0.000 0.000 0.572 -0.001 22 0 3,080 0
30DEC26 6.75 P 0.000 0.000 0.000 0.721 0.000 22 0 2,013 0
30DEC26 7.00 P 0.000 0.000 0.000 0.910 -0.007 23 0 1 0
30DEC26 7.25 P 0.000 0.000 0.000 1.103 -0.007 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.303 -0.012 23 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.518 -0.009 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.738 -0.011 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 1.963 -0.011 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.171 -0.032 22 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.428 -0.016 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.669 -0.011 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.908 -0.041 25 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.159 0.000 27 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.399 -0.008 27 0 0 0
TOTAL PUT 7,014 270,783 +1,118
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.10
26FEB26 4.10 C 0.000 0.000 0.000 1.000 -0.037 0 0 0 0
26FEB26 4.20 C 0.000 0.000 0.000 0.900 -0.038 0 0 0 0
26FEB26 4.30 C 0.000 0.000 0.000 0.800 -0.037 0 0 0 0
26FEB26 4.40 C 0.000 0.000 0.000 0.700 -0.037 0 0 0 0
26FEB26 4.50 C 0.000 0.000 0.000 0.600 -0.038 0 0 0 0
26FEB26 4.60 C 0.000 0.000 0.000 0.500 -0.031 0 0 0 0
26FEB26 4.70 C 0.000 0.000 0.000 0.400 -0.031 0 0 0 0
26FEB26 4.80 C 0.000 0.000 0.000 0.300 -0.038 0 0 0 0
26FEB26 4.90 C 0.000 0.000 0.000 0.202 -0.036 42 0 99 0
26FEB26 5.00 C 0.000 0.000 0.000 0.111 -0.022 41 0 30 0
26FEB26 5.25 C 0.000 0.000 0.000 0.005 -0.002 41 0 325 0
26FEB26 5.50 C 0.000 0.000 0.000 0.001 0.000 66 0 333 0
26FEB26 5.75 C 0.000 0.000 0.000 0.001 0.000 99 0 57 0
26FEB26 6.00 C 0.000 0.000 0.000 0.001 0.000 129 0 30 0
26FEB26 6.25 C 0.000 0.000 0.000 0.001 0.000 156 0 62 0
26FEB26 6.50 C 0.000 0.000 0.000 0.001 0.000 182 0 60 0
26FEB26 6.75 C 0.000 0.000 0.000 0.001 0.000 207 0 90 0
26FEB26 7.00 C 0.000 0.000 0.000 0.001 0.000 231 0 0 0
26FEB26 7.25 C 0.000 0.000 0.000 0.001 0.000 253 0 0 0
26FEB26 7.50 C 0.000 0.000 0.000 0.001 0.000 274 0 0 0
26FEB26 7.75 C 0.000 0.000 0.000 0.001 0.000 295 0 0 0
26FEB26 8.00 C 0.000 0.000 0.000 0.001 0.000 314 0 0 0
30MAR26 3.60 C 0.000 0.000 0.000 1.509 -0.037 0 0 0 0
30MAR26 3.70 C 0.000 0.000 0.000 1.409 -0.032 0 0 0 0
30MAR26 3.80 C 0.000 0.000 0.000 1.310 -0.038 34 0 0 0
30MAR26 3.90 C 0.000 0.000 0.000 1.210 -0.038 26 0 0 0
30MAR26 4.00 C 0.000 0.000 0.000 1.110 -0.039 0 0 0 0
30MAR26 4.10 C 0.000 0.000 0.000 1.010 -0.039 0 0 0 0
30MAR26 4.20 C 0.000 0.000 0.000 0.911 -0.038 23 0 0 0
30MAR26 4.30 C 0.000 0.000 0.000 0.811 -0.040 16 0 0 0
30MAR26 4.40 C 0.000 0.000 0.000 0.712 -0.039 20 0 0 0
30MAR26 4.50 C 0.000 0.000 0.000 0.600 -0.053 0 0 0 0
30MAR26 4.60 C 0.000 0.000 0.000 0.503 -0.054 0 0 0 0
30MAR26 4.70 C 0.000 0.000 0.000 0.413 -0.044 12 0 0 0
30MAR26 4.80 C 0.000 0.000 0.000 0.329 -0.045 18 0 0 0
30MAR26 4.90 C 0.000 0.000 0.000 0.260 -0.033 21 0 60 0
30MAR26 5.00 C 0.000 0.000 0.000 0.186 -0.035 20 0 148 0
30MAR26 5.25 C 0.075 0.075 0.075 0.072 -0.021 20 4 131 -2
30MAR26 5.50 C 0.029 0.029 0.029 0.022 -0.008 21 30 281 -30
30MAR26 5.75 C 0.000 0.000 0.000 0.005 -0.002 21 0 43 0
30MAR26 6.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 88 0
30MAR26 6.25 C 0.000 0.000 0.000 0.001 0.000 27 0 77 0
30MAR26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 30 0
30MAR26 6.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30MAR26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30MAR26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
30MAR26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.010 -0.053 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.919 -0.046 20 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.820 -0.047 19 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.722 -0.049 19 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.625 -0.050 18 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.535 -0.042 20 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.448 -0.038 20 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.368 -0.031 20 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 0.274 -0.046 17 0 90 0
29APR26 5.00 C 0.000 0.000 0.000 0.223 -0.027 19 0 721 0
29APR26 5.25 C 0.000 0.000 0.000 0.099 -0.020 19 0 610 0
29APR26 5.50 C 0.000 0.000 0.000 0.036 -0.010 19 0 61 0
29APR26 5.75 C 0.000 0.000 0.000 0.010 -0.005 19 0 40 0
29APR26 6.00 C 0.000 0.000 0.000 0.003 -0.001 19 0 90 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 60 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 33 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 1.025 -0.052 28 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.927 -0.051 27 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.845 -0.031 30 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.724 -0.052 19 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.628 -0.049 19 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.552 -0.030 22 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.462 -0.029 21 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.379 -0.028 20 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.304 -0.026 20 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 0.239 -0.023 19 0 30 0
28MAY26 5.25 C 0.000 0.000 0.000 0.119 -0.016 19 0 233 0
28MAY26 5.50 C 0.000 0.000 0.000 0.051 -0.010 19 0 30 0
28MAY26 5.75 C 0.000 0.000 0.000 0.020 -0.004 19 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 0.007 -0.002 19 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 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 25 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 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 1.132 -0.051 32 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.037 -0.044 31 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.939 -0.040 29 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.848 -0.031 28 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.750 -0.031 26 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.656 -0.030 24 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.567 -0.029 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.483 -0.028 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.407 -0.026 21 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 0.338 -0.024 21 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 0.277 -0.022 21 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 0.161 -0.016 20 0 47 0
29JUN26 5.50 C 0.000 0.000 0.000 0.087 -0.011 20 0 33 0
29JUN26 5.75 C 0.000 0.000 0.000 0.044 -0.007 20 0 25 0
29JUN26 6.00 C 0.000 0.000 0.000 0.021 -0.004 20 0 30 0
29JUN26 6.25 C 0.000 0.000 0.000 0.010 -0.002 20 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.002 0.000 21 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 27 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.059 -0.031 28 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.961 -0.034 26 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.876 -0.029 25 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.783 -0.035 24 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.702 -0.035 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.635 -0.027 23 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.565 -0.025 23 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.501 -0.025 23 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.443 -0.023 23 0 6 0
29SEP26 5.00 C 0.000 0.000 0.000 0.379 -0.031 22 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.262 -0.022 21 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.180 -0.016 21 0 28 0
29SEP26 5.75 C 0.000 0.000 0.000 0.124 -0.012 22 0 10 0
29SEP26 6.00 C 0.000 0.000 0.000 0.083 -0.009 22 0 30 0
29SEP26 6.25 C 0.000 0.000 0.000 0.053 -0.006 22 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 0.033 -0.005 22 0 13 0
29SEP26 6.75 C 0.000 0.000 0.000 0.020 -0.003 22 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.012 -0.002 22 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.007 -0.001 22 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.059 -0.031 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.975 -0.029 22 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.897 -0.028 22 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.822 -0.028 22 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.753 -0.027 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.685 -0.027 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.624 -0.025 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.564 -0.024 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.511 -0.023 22 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.458 -0.023 22 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.349 -0.018 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.260 -0.016 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.190 -0.014 22 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.137 -0.011 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.097 -0.009 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.068 -0.007 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.047 -0.005 22 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.032 -0.003 22 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.021 -0.003 22 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.014 -0.003 22 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.010 -0.001 22 0 0 0
TOTAL CALL 34 4,400 -32
26FEB26 4.10 P 0.000 0.000 0.000 0.001 0.000 172 0 0 0
26FEB26 4.20 P 0.000 0.000 0.000 0.001 0.000 155 0 0 0
26FEB26 4.30 P 0.000 0.000 0.000 0.001 0.000 138 0 0 0
26FEB26 4.40 P 0.000 0.000 0.000 0.001 0.000 121 0 0 0
26FEB26 4.50 P 0.000 0.000 0.000 0.001 0.000 104 0 8 0
26FEB26 4.60 P 0.000 0.000 0.000 0.001 0.000 88 0 50 0
26FEB26 4.70 P 0.000 0.000 0.000 0.001 0.000 72 0 178 0
26FEB26 4.80 P 0.000 0.000 0.000 0.001 0.000 55 0 251 0
26FEB26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 395 0
26FEB26 5.00 P 0.000 0.000 0.000 0.011 +0.006 41 0 404 0
26FEB26 5.25 P 0.000 0.000 0.000 0.159 +0.034 50 0 318 0
26FEB26 5.50 P 0.000 0.000 0.000 0.412 +0.042 107 0 37 0
26FEB26 5.75 P 0.000 0.000 0.000 0.670 +0.050 171 0 0 0
26FEB26 6.00 P 0.000 0.000 0.000 0.924 +0.054 224 0 0 0
26FEB26 6.25 P 0.000 0.000 0.000 1.175 +0.055 266 0 0 0
26FEB26 6.50 P 0.000 0.000 0.000 1.425 +0.014 303 0 0 0
26FEB26 6.75 P 0.000 0.000 0.000 1.674 +0.054 337 0 0 0
26FEB26 7.00 P 0.000 0.000 0.000 1.924 +0.054 369 0 0 0
26FEB26 7.25 P 0.000 0.000 0.000 2.169 +0.049 383 0 0 0
26FEB26 7.50 P 0.000 0.000 0.000 2.420 +0.050 416 0 0 0
26FEB26 7.75 P 0.000 0.000 0.000 2.669 +0.049 440 0 0 0
26FEB26 8.00 P 0.000 0.000 0.000 2.919 +0.049 465 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 0.000 21 0 59 0
30MAR26 4.50 P 0.000 0.000 0.000 0.003 0.000 21 0 50 0
30MAR26 4.60 P 0.000 0.000 0.000 0.007 0.000 21 0 60 0
30MAR26 4.70 P 0.018 0.018 0.018 0.014 0.000 21 32 106 0
30MAR26 4.80 P 0.033 0.033 0.033 0.028 +0.002 21 35 19 -26
30MAR26 4.90 P 0.056 0.056 0.056 0.049 +0.002 21 2 64 +2
30MAR26 5.00 P 0.000 0.000 0.000 0.083 +0.009 21 0 322 0
30MAR26 5.25 P 0.223 0.223 0.223 0.219 +0.024 22 6 201 +6
30MAR26 5.50 P 0.000 0.000 0.000 0.424 +0.033 24 0 12 0
30MAR26 5.75 P 0.000 0.000 0.000 0.670 +0.046 32 0 0 0
30MAR26 6.00 P 0.000 0.000 0.000 0.927 +0.057 43 0 0 0
30MAR26 6.25 P 0.000 0.000 0.000 1.185 +0.065 53 0 0 0
30MAR26 6.50 P 0.000 0.000 0.000 1.442 +0.031 63 0 0 0
30MAR26 6.75 P 0.000 0.000 0.000 1.696 +0.076 71 0 0 0
30MAR26 7.00 P 0.000 0.000 0.000 1.946 +0.076 77 0 0 0
30MAR26 7.25 P 0.000 0.000 0.000 2.174 +0.054 74 0 0 0
30MAR26 7.50 P 0.000 0.000 0.000 2.423 +0.053 79 0 0 0
30MAR26 7.75 P 0.000 0.000 0.000 2.705 +0.085 99 0 0 0
30MAR26 8.00 P 0.000 0.000 0.000 2.923 +0.053 89 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 0.001 -0.001 17 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 0.026 +0.001 18 0 34 0
29APR26 4.70 P 0.000 0.000 0.000 0.043 +0.002 18 0 150 0
29APR26 4.80 P 0.000 0.000 0.000 0.068 +0.003 18 0 30 0
29APR26 4.90 P 0.000 0.000 0.000 0.102 +0.005 18 0 30 0
29APR26 5.00 P 0.000 0.000 0.000 0.145 +0.007 18 0 370 0
29APR26 5.25 P 0.000 0.000 0.000 0.296 +0.015 17 0 434 0
29APR26 5.50 P 0.000 0.000 0.000 0.494 +0.022 14 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.718 +0.026 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.955 0.000 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.196 +0.030 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.446 -0.004 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.696 +0.048 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.946 +0.056 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.203 +0.072 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.453 +0.080 0 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.003 +0.001 19 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 0.010 +0.001 19 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.018 +0.002 19 0 3 0
28MAY26 4.50 P 0.000 0.000 0.000 0.029 +0.002 19 0 30 0
28MAY26 4.60 P 0.000 0.000 0.000 0.046 +0.003 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.069 +0.005 19 0 30 0
28MAY26 4.80 P 0.000 0.000 0.000 0.093 +0.005 18 0 30 0
28MAY26 4.90 P 0.000 0.000 0.000 0.130 +0.008 18 0 30 0
28MAY26 5.00 P 0.000 0.000 0.000 0.175 +0.011 18 0 30 0
28MAY26 5.25 P 0.300 0.300 0.300 0.322 +0.017 18 200 221 +200
28MAY26 5.50 P 0.000 0.000 0.000 0.510 +0.023 16 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.726 +0.026 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.958 0.000 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.196 -0.007 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.446 -0.004 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.696 -0.003 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.946 -0.002 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.203 +0.006 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.453 +0.007 0 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 0.015 +0.001 20 0 3 0
29JUN26 4.30 P 0.000 0.000 0.000 0.024 +0.001 20 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.037 +0.002 20 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.054 +0.003 20 0 30 0
29JUN26 4.60 P 0.000 0.000 0.000 0.072 +0.003 20 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.098 +0.005 20 0 32 0
29JUN26 4.80 P 0.000 0.000 0.000 0.131 +0.008 20 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.169 +0.009 19 0 42 0
29JUN26 5.00 P 0.000 0.000 0.000 0.215 +0.011 19 0 202 0
29JUN26 5.25 P 0.000 0.000 0.000 0.357 +0.015 19 0 53 0
29JUN26 5.50 P 0.000 0.000 0.000 0.536 +0.020 18 0 63 0
29JUN26 5.75 P 0.000 0.000 0.000 0.742 +0.024 15 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.966 +0.008 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.199 -0.008 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.446 -0.006 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.696 -0.003 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.946 -0.002 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.203 +0.006 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.453 +0.007 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.705 +0.011 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.923 -0.020 0 0 0 0
29SEP26 4.10 P 0.000 0.000 0.000 0.041 +0.001 22 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.055 +0.002 22 0 71 0
29SEP26 4.30 P 0.000 0.000 0.000 0.073 +0.002 22 0 2 0
29SEP26 4.40 P 0.000 0.000 0.000 0.095 +0.003 22 0 12 0
29SEP26 4.50 P 0.000 0.000 0.000 0.120 +0.004 22 0 22 0
29SEP26 4.60 P 0.000 0.000 0.000 0.151 +0.005 22 0 66 0
29SEP26 4.70 P 0.190 0.190 0.190 0.186 +0.007 22 2 2 +2
29SEP26 4.80 P 0.000 0.000 0.000 0.225 +0.007 22 0 21 0
29SEP26 4.90 P 0.260 0.260 0.260 0.270 +0.009 22 2 57 +2
29SEP26 5.00 P 0.000 0.000 0.000 0.317 +0.010 22 0 43 0
29SEP26 5.25 P 0.000 0.000 0.000 0.460 +0.019 22 0 2 0
29SEP26 5.50 P 0.000 0.000 0.000 0.638 +0.051 23 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.827 +0.051 23 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.032 +0.048 22 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.282 +0.073 26 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.513 +0.061 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.744 +0.045 25 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.986 +0.038 25 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.229 +0.032 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.474 +0.028 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.718 +0.024 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.966 +0.023 0 0 0 0
30DEC26 4.10 P 0.000 0.000 0.000 0.067 +0.002 22 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.085 +0.002 22 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.107 +0.003 22 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.131 +0.003 22 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.160 +0.004 22 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.191 +0.004 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.229 +0.006 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.268 +0.007 22 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.314 +0.008 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.361 +0.009 22 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.501 +0.012 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.665 +0.015 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.850 +0.018 22 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.054 +0.022 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.282 +0.034 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.513 +0.037 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.744 +0.032 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.986 +0.032 23 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.229 +0.030 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.476 +0.029 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.725 +0.030 23 0 0 0
TOTAL PUT 279 5,303 +186
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 ($0.001) CLOSING PRICE HK$ 11.24
26FEB26 8.25 C 0.000 0.000 0.000 2.991 +0.010 196 0 0 0
26FEB26 8.50 C 0.000 0.000 0.000 2.741 +0.010 177 0 0 0
26FEB26 8.75 C 0.000 0.000 0.000 2.491 +0.010 159 0 0 0
26FEB26 9.00 C 0.000 0.000 0.000 2.241 +0.010 142 0 0 0
26FEB26 9.25 C 0.000 0.000 0.000 2.042 +0.061 265 0 0 0
26FEB26 9.50 C 0.000 0.000 0.000 1.741 +0.010 108 0 0 0
26FEB26 9.75 C 0.000 0.000 0.000 1.491 +0.009 92 0 0 0
26FEB26 10.00 C 0.000 0.000 0.000 1.243 +0.011 98 0 0 0
26FEB26 10.50 C 0.765 0.765 0.765 0.741 +0.009 46 2 55 0
26FEB26 11.00 C 0.269 0.292 0.250 0.252 +0.001 34 29 1,154 -29
26FEB26 11.50 C 0.000 0.000 0.000 0.009 -0.013 33 0 1,292 0
26FEB26 12.00 C 0.000 0.000 0.000 0.001 0.000 52 0 533 0
26FEB26 12.50 C 0.000 0.000 0.000 0.001 0.000 81 0 532 0
26FEB26 13.00 C 0.000 0.000 0.000 0.001 0.000 106 0 339 0
26FEB26 13.50 C 0.000 0.000 0.000 0.001 0.000 131 0 624 0
26FEB26 14.00 C 0.000 0.000 0.000 0.001 0.000 154 0 795 0
26FEB26 14.50 C 0.000 0.000 0.000 0.001 0.000 175 0 778 0
26FEB26 15.00 C 0.000 0.000 0.000 0.001 0.000 196 0 2,110 0
26FEB26 15.50 C 0.000 0.000 0.000 0.001 0.000 216 0 1,763 0
26FEB26 16.00 C 0.000 0.000 0.000 0.001 0.000 235 0 257 0
26FEB26 16.50 C 0.000 0.000 0.000 0.001 0.000 253 0 560 0
26FEB26 17.00 C 0.000 0.000 0.000 0.001 0.000 270 0 0 0
26FEB26 17.50 C 0.000 0.000 0.000 0.001 0.000 287 0 0 0
30MAR26 7.75 C 0.000 0.000 0.000 3.511 +0.019 45 0 0 0
30MAR26 8.00 C 0.000 0.000 0.000 3.273 +0.022 56 0 0 0
30MAR26 8.25 C 0.000 0.000 0.000 3.043 +0.048 60 0 0 0
30MAR26 8.50 C 0.000 0.000 0.000 2.785 +0.044 52 0 0 0
30MAR26 8.75 C 0.000 0.000 0.000 2.533 +0.040 47 0 0 0
30MAR26 9.00 C 0.000 0.000 0.000 2.285 +0.048 43 0 8 0
30MAR26 9.25 C 0.000 0.000 0.000 2.042 +0.046 40 0 0 0
30MAR26 9.50 C 0.000 0.000 0.000 1.766 +0.015 23 0 0 0
30MAR26 9.75 C 0.000 0.000 0.000 1.521 -0.018 23 0 0 0
30MAR26 10.00 C 0.000 0.000 0.000 1.283 +0.022 24 0 15 0
30MAR26 10.50 C 0.853 0.858 0.853 0.824 +0.005 22 15 153 0
30MAR26 11.00 C 0.500 0.500 0.468 0.455 -0.002 22 11 282 +11
30MAR26 11.50 C 0.223 0.225 0.220 0.220 -0.006 23 55 409 -18
30MAR26 12.00 C 0.114 0.120 0.114 0.090 -0.004 24 32 1,657 -4
30MAR26 12.50 C 0.058 0.060 0.058 0.029 -0.002 24 41 894 +5
30MAR26 13.00 C 0.000 0.000 0.000 0.008 -0.001 24 0 1,462 0
30MAR26 13.50 C 0.000 0.000 0.000 0.002 -0.001 24 0 494 0
30MAR26 14.00 C 0.000 0.000 0.000 0.001 0.000 26 0 513 0
30MAR26 14.50 C 0.000 0.000 0.000 0.001 0.000 30 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 37 0 118 0
30MAR26 16.00 C 0.000 0.000 0.000 0.001 0.000 40 0 429 0
30MAR26 16.50 C 0.000 0.000 0.000 0.001 0.000 43 0 192 0
30MAR26 17.00 C 0.000 0.000 0.000 0.001 0.000 46 0 105 0
30MAR26 17.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 3.053 +0.038 41 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.802 +0.033 37 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.535 +0.017 25 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.289 +0.006 24 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.043 +0.004 23 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.860 +0.109 33 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.573 +0.034 24 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.346 +0.042 24 0 15 0
29APR26 10.50 C 0.000 0.000 0.000 0.973 +0.048 26 0 60 0
29APR26 11.00 C 0.000 0.000 0.000 0.595 +0.002 23 0 117 0
29APR26 11.50 C 0.000 0.000 0.000 0.363 0.000 24 0 160 0
29APR26 12.00 C 0.237 0.241 0.230 0.208 -0.001 24 90 366 +50
29APR26 12.50 C 0.155 0.155 0.151 0.105 -0.001 24 31 584 +31
29APR26 13.00 C 0.000 0.000 0.000 0.049 -0.001 24 0 126 0
29APR26 13.50 C 0.000 0.000 0.000 0.021 -0.001 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 3.055 +0.004 32 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.835 +0.038 38 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.580 +0.028 33 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.335 +0.023 31 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 2.066 +0.008 23 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.903 +0.040 32 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.674 +0.095 31 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.444 +0.059 28 0 15 0
28MAY26 10.50 C 1.025 1.025 1.025 1.009 -0.006 24 15 328 +15
28MAY26 11.00 C 0.000 0.000 0.000 0.742 +0.030 27 0 15 0
28MAY26 11.50 C 0.496 0.496 0.496 0.462 -0.015 25 15 498 +15
28MAY26 12.00 C 0.000 0.000 0.000 0.307 -0.010 26 0 456 0
28MAY26 12.50 C 0.000 0.000 0.000 0.183 -0.014 26 0 51 0
28MAY26 13.00 C 0.000 0.000 0.000 0.104 -0.011 26 0 26 0
28MAY26 13.50 C 0.000 0.000 0.000 0.056 -0.008 26 0 10 0
28MAY26 14.00 C 0.000 0.000 0.000 0.029 -0.005 26 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.015 -0.003 26 0 0 0
28MAY26 15.00 C 0.000 0.000 0.000 0.007 -0.002 26 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.004 -0.001 27 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.060 -0.042 33 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.835 -0.024 36 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.580 -0.038 31 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.338 -0.038 30 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.073 +0.015 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.907 +0.007 31 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.681 +0.009 29 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.444 -0.017 27 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 1.061 -0.016 26 0 1 0
29JUN26 11.00 C 0.000 0.000 0.000 0.742 -0.012 25 0 60 0
29JUN26 11.50 C 0.000 0.000 0.000 0.516 +0.001 26 0 392 0
29JUN26 12.00 C 0.000 0.000 0.000 0.335 -0.001 26 0 1,095 0
29JUN26 12.50 C 0.000 0.000 0.000 0.211 -0.001 26 0 345 0
29JUN26 13.00 C 0.000 0.000 0.000 0.126 -0.001 25 0 2,021 0
29JUN26 13.50 C 0.000 0.000 0.000 0.075 -0.001 25 0 298 0
29JUN26 14.00 C 0.000 0.000 0.000 0.043 -0.001 25 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.024 -0.001 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.013 -0.001 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.007 -0.001 25 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.004 0.000 26 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.002 0.000 25 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 8.25 C 0.000 0.000 0.000 3.131 +0.029 38 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.835 -0.024 30 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.600 -0.018 29 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.368 -0.055 28 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.126 -0.047 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.998 +0.037 31 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.770 -0.005 29 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.565 -0.041 28 0 85 0
29SEP26 10.50 C 0.000 0.000 0.000 1.241 -0.013 27 0 0 0
29SEP26 11.00 C 0.000 0.000 0.000 0.956 +0.004 27 0 0 0
29SEP26 11.50 C 0.000 0.000 0.000 0.747 -0.005 27 0 178 0
29SEP26 12.00 C 0.000 0.000 0.000 0.599 -0.002 28 0 1,977 0
29SEP26 12.50 C 0.508 0.508 0.508 0.455 -0.004 28 2 759 +2
29SEP26 13.00 C 0.000 0.000 0.000 0.341 -0.004 28 0 1,090 0
29SEP26 13.50 C 0.000 0.000 0.000 0.252 -0.004 28 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.186 -0.004 28 0 30 0
29SEP26 14.50 C 0.000 0.000 0.000 0.137 -0.003 28 0 30 0
29SEP26 15.00 C 0.000 0.000 0.000 0.099 -0.003 28 0 18 0
29SEP26 15.50 C 0.000 0.000 0.000 0.071 -0.002 28 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.050 -0.002 28 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.036 -0.002 28 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.025 -0.001 28 0 10 0
29SEP26 17.50 C 0.000 0.000 0.000 0.017 -0.001 28 0 21 0
30DEC26 8.25 C 0.000 0.000 0.000 3.159 +0.055 34 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.942 +0.055 33 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.695 +0.077 31 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.508 +0.085 31 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.309 +0.056 31 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 2.001 -0.073 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.926 +0.029 29 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.679 -0.011 26 0 23 0
30DEC26 10.50 C 1.450 1.450 1.450 1.400 -0.005 27 6 16 +6
30DEC26 11.00 C 0.000 0.000 0.000 1.159 -0.005 27 0 20 0
30DEC26 11.50 C 0.000 0.000 0.000 0.973 +0.010 28 0 30 0
30DEC26 12.00 C 0.832 0.832 0.832 0.820 -0.008 29 58 2,935 +58
30DEC26 12.50 C 0.000 0.000 0.000 0.671 -0.007 29 0 6 0
30DEC26 13.00 C 0.000 0.000 0.000 0.542 -0.006 29 0 61 0
30DEC26 13.50 C 0.000 0.000 0.000 0.432 -0.006 29 0 28 0
30DEC26 14.00 C 0.000 0.000 0.000 0.344 -0.007 28 0 47 0
30DEC26 14.50 C 0.000 0.000 0.000 0.275 -0.005 28 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.215 -0.004 28 0 36 0
30DEC26 15.50 C 0.000 0.000 0.000 0.170 -0.004 28 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.133 -0.004 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.102 -0.004 28 0 2 0
30DEC26 17.00 C 0.000 0.000 0.000 0.081 -0.003 28 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.062 -0.002 28 0 20 0
TOTAL CALL 402 33,464 +142
26FEB26 8.25 P 0.000 0.000 0.000 0.001 0.000 216 0 0 0
26FEB26 8.50 P 0.000 0.000 0.000 0.001 0.000 197 0 258 0
26FEB26 8.75 P 0.000 0.000 0.000 0.001 0.000 178 0 100 0
26FEB26 9.00 P 0.000 0.000 0.000 0.001 0.000 160 0 12 0
26FEB26 9.25 P 0.000 0.000 0.000 0.001 0.000 142 0 0 0
26FEB26 9.50 P 0.000 0.000 0.000 0.001 0.000 124 0 21 0
26FEB26 9.75 P 0.000 0.000 0.000 0.001 0.000 106 0 16 0
26FEB26 10.00 P 0.000 0.000 0.000 0.001 0.000 89 0 40 0
26FEB26 10.50 P 0.000 0.000 0.000 0.001 0.000 55 0 327 0
26FEB26 11.00 P 0.007 0.007 0.007 0.011 -0.017 34 100 975 +100
26FEB26 11.50 P 0.247 0.252 0.247 0.277 -0.023 40 30 682 -283
26FEB26 12.00 P 0.739 0.739 0.727 0.772 -0.008 80 12 17 -380
26FEB26 12.50 P 0.000 0.000 0.000 1.298 -0.010 150 0 250 0
26FEB26 13.00 P 0.000 0.000 0.000 1.760 -0.063 0 0 0 0
26FEB26 13.50 P 0.000 0.000 0.000 2.274 -0.022 188 0 0 0
26FEB26 14.00 P 0.000 0.000 0.000 2.766 -0.084 193 0 0 0
26FEB26 14.50 P 0.000 0.000 0.000 3.260 -0.093 0 0 0 0
26FEB26 15.00 P 0.000 0.000 0.000 3.760 -0.042 0 0 0 0
26FEB26 15.50 P 0.000 0.000 0.000 4.260 -0.062 0 0 0 0
26FEB26 16.00 P 0.000 0.000 0.000 4.760 -0.087 0 0 0 0
26FEB26 16.50 P 0.000 0.000 0.000 5.266 -0.075 311 0 0 0
26FEB26 17.00 P 0.000 0.000 0.000 5.782 -0.033 393 0 0 0
26FEB26 17.50 P 0.000 0.000 0.000 6.266 -0.057 352 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 41 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 34 0 2 0
30MAR26 8.75 P 0.000 0.000 0.000 0.001 0.000 31 0 42 0
30MAR26 9.00 P 0.000 0.000 0.000 0.001 0.000 28 0 71 0
30MAR26 9.25 P 0.000 0.000 0.000 0.001 0.000 25 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 0.006 -0.002 23 0 520 0
30MAR26 10.00 P 0.000 0.000 0.000 0.015 -0.003 23 0 473 0
30MAR26 10.50 P 0.067 0.067 0.061 0.069 -0.003 24 234 749 +234
30MAR26 11.00 P 0.191 0.192 0.177 0.197 -0.024 23 114 1,164 +65
30MAR26 11.50 P 0.433 0.435 0.427 0.443 -0.040 22 30 2,503 +11
30MAR26 12.00 P 0.815 0.835 0.814 0.849 -0.014 26 13 236 +3
30MAR26 12.50 P 0.000 0.000 0.000 1.298 -0.023 29 0 146 0
30MAR26 13.00 P 0.000 0.000 0.000 1.782 -0.041 33 0 51 0
30MAR26 13.50 P 0.000 0.000 0.000 2.274 -0.040 37 0 0 0
30MAR26 14.00 P 0.000 0.000 0.000 2.783 -0.067 46 0 0 0
30MAR26 14.50 P 0.000 0.000 0.000 3.262 -0.091 42 0 0 0
30MAR26 15.00 P 0.000 0.000 0.000 3.764 -0.063 48 0 0 0
30MAR26 15.50 P 0.000 0.000 0.000 4.287 -0.035 63 0 0 0
30MAR26 16.00 P 0.000 0.000 0.000 4.787 -0.060 68 0 0 0
30MAR26 16.50 P 0.000 0.000 0.000 5.266 -0.075 63 0 0 0
30MAR26 17.00 P 0.000 0.000 0.000 5.782 -0.033 75 0 0 0
30MAR26 17.50 P 0.000 0.000 0.000 6.266 -0.057 71 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 25 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 0.005 -0.001 24 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 0.010 -0.001 24 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.020 -0.001 24 0 48 0
29APR26 9.75 P 0.000 0.000 0.000 0.034 -0.004 24 0 87 0
29APR26 10.00 P 0.000 0.000 0.000 0.060 -0.003 24 0 679 0
29APR26 10.50 P 0.135 0.135 0.135 0.151 -0.005 24 10 562 0
29APR26 11.00 P 0.000 0.000 0.000 0.312 -0.007 24 0 236 0
29APR26 11.50 P 0.580 0.580 0.580 0.580 -0.016 24 1 246 +1
29APR26 12.00 P 0.923 0.923 0.905 0.942 -0.010 26 12 77 +3
29APR26 12.50 P 0.000 0.000 0.000 1.357 -0.005 27 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 1.820 -0.004 30 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.278 -0.060 29 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.794 -0.056 37 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.273 -0.080 37 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.788 -0.039 44 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.287 -0.035 48 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.813 -0.034 56 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.008 -0.002 26 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.015 -0.003 26 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.024 -0.005 26 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.040 -0.007 26 0 2 0
28MAY26 9.25 P 0.000 0.000 0.000 0.063 -0.010 26 0 2 0
28MAY26 9.50 P 0.000 0.000 0.000 0.096 -0.013 26 0 28 0
28MAY26 9.75 P 0.115 0.115 0.115 0.141 -0.015 26 15 50 0
28MAY26 10.00 P 0.165 0.165 0.165 0.200 -0.017 26 15 247 0
28MAY26 10.50 P 0.000 0.000 0.000 0.363 -0.022 25 0 149 0
28MAY26 11.00 P 0.547 0.549 0.527 0.593 -0.024 25 20 453 +18
28MAY26 11.50 P 0.000 0.000 0.000 0.885 -0.080 25 0 30 0
28MAY26 12.00 P 0.000 0.000 0.000 1.312 -0.025 28 0 135 0
28MAY26 12.50 P 0.000 0.000 0.000 1.701 -0.034 27 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.098 -0.047 23 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.588 +0.018 26 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.029 -0.047 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.549 -0.078 25 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.033 -0.007 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.506 -0.088 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 4.995 -0.063 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.016 -0.001 25 0 65 0
29JUN26 8.50 P 0.000 0.000 0.000 0.027 -0.001 25 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.041 -0.001 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.063 -0.002 25 0 184 0
29JUN26 9.25 P 0.000 0.000 0.000 0.093 -0.003 25 0 82 0
29JUN26 9.50 P 0.000 0.000 0.000 0.134 -0.004 25 0 104 0
29JUN26 9.75 P 0.000 0.000 0.000 0.186 -0.005 25 0 82 0
29JUN26 10.00 P 0.000 0.000 0.000 0.250 -0.006 25 0 160 0
29JUN26 10.50 P 0.000 0.000 0.000 0.421 -0.007 25 0 114 0
29JUN26 11.00 P 0.000 0.000 0.000 0.655 -0.008 24 0 202 0
29JUN26 11.50 P 0.000 0.000 0.000 0.945 -0.026 24 0 302 0
29JUN26 12.00 P 0.000 0.000 0.000 1.312 -0.025 25 0 859 0
29JUN26 12.50 P 0.000 0.000 0.000 1.766 +0.012 28 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.215 +0.021 29 0 35 0
29JUN26 13.50 P 0.000 0.000 0.000 2.621 -0.023 27 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.168 +0.061 34 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.618 -0.009 33 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.042 -0.015 23 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.596 +0.002 37 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 4.999 -0.059 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.436 -0.135 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.013 +0.101 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.474 +0.070 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.081 -0.003 27 0 85 0
29SEP26 8.50 P 0.000 0.000 0.000 0.110 -0.005 27 0 33 0
29SEP26 8.75 P 0.000 0.000 0.000 0.145 -0.006 27 0 120 0
29SEP26 9.00 P 0.000 0.000 0.000 0.191 -0.006 27 0 98 0
29SEP26 9.25 P 0.000 0.000 0.000 0.244 -0.007 27 0 73 0
29SEP26 9.50 P 0.000 0.000 0.000 0.305 -0.008 27 0 35 0
29SEP26 9.75 P 0.000 0.000 0.000 0.380 -0.009 27 0 49 0
29SEP26 10.00 P 0.000 0.000 0.000 0.460 -0.011 27 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.665 -0.010 27 0 132 0
29SEP26 11.00 P 0.000 0.000 0.000 0.926 -0.011 27 0 168 0
29SEP26 11.50 P 0.000 0.000 0.000 1.226 -0.021 28 0 118 0
29SEP26 12.00 P 0.000 0.000 0.000 1.595 -0.014 29 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.970 -0.014 30 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.377 -0.013 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.808 +0.028 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.263 -0.012 32 0 98 0
29SEP26 14.50 P 0.000 0.000 0.000 3.701 -0.023 32 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.113 -0.071 29 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.630 -0.008 33 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.152 +0.047 37 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.541 -0.034 27 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.054 -0.031 32 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.515 +0.016 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 0.153 -0.005 28 0 10 0
30DEC26 8.50 P 0.000 0.000 0.000 0.195 -0.007 28 0 96 0
30DEC26 8.75 P 0.000 0.000 0.000 0.255 +0.006 28 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.301 -0.008 28 0 185 0
30DEC26 9.25 P 0.000 0.000 0.000 0.362 -0.009 28 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.439 -0.009 28 0 50 0
30DEC26 9.75 P 0.000 0.000 0.000 0.517 -0.010 28 0 24 0
30DEC26 10.00 P 0.000 0.000 0.000 0.611 -0.012 28 0 114 0
30DEC26 10.50 P 0.000 0.000 0.000 0.820 -0.023 27 0 121 0
30DEC26 11.00 P 0.000 0.000 0.000 1.129 +0.018 29 0 47 0
30DEC26 11.50 P 0.000 0.000 0.000 1.389 -0.033 28 0 133 0
30DEC26 12.00 P 0.000 0.000 0.000 1.747 -0.021 29 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.116 -0.015 30 0 104 0
30DEC26 13.00 P 0.000 0.000 0.000 2.505 +0.024 30 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.873 -0.043 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.352 -0.012 32 0 0 0
30DEC26 14.50 P 0.000 0.000 0.000 3.805 -0.013 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.270 +0.005 34 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.639 -0.078 30 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.152 -0.022 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.543 -0.046 25 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.054 -0.031 29 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.515 -0.041 0 0 0 0
TOTAL PUT 606 18,710 -228
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$ 13.60
26FEB26 7.25 C 0.00 0.00 0.00 6.35 -0.10 0 0 0 0
26FEB26 7.50 C 0.00 0.00 0.00 6.10 -0.10 0 0 0 0
26FEB26 7.75 C 0.00 0.00 0.00 5.85 -0.10 0 0 0 0
26FEB26 8.00 C 0.00 0.00 0.00 5.60 -0.10 0 0 0 0
26FEB26 8.25 C 0.00 0.00 0.00 5.35 -0.10 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 5.10 -0.10 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 4.85 -0.10 0 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 4.60 -0.10 0 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 4.35 -0.21 0 0 15 0
26FEB26 9.50 C 0.00 0.00 0.00 4.10 -0.10 0 0 11 0
26FEB26 9.75 C 0.00 0.00 0.00 3.90 -0.05 387 0 19 0
26FEB26 10.00 C 0.00 0.00 0.00 3.67 -0.03 390 0 95 0
26FEB26 10.50 C 0.00 0.00 0.00 3.10 -0.10 0 0 254 0
26FEB26 11.00 C 2.55 2.58 2.52 2.67 -0.03 290 11 351 -9
26FEB26 11.50 C 2.03 2.03 2.03 2.10 -0.10 0 1 228 -1
26FEB26 12.00 C 0.00 0.00 0.00 1.65 -0.05 177 0 172 0
26FEB26 12.50 C 0.00 0.00 0.00 1.12 -0.12 104 0 582 0
26FEB26 13.00 C 0.60 0.63 0.60 0.63 -0.07 72 2 555 0
26FEB26 13.50 C 0.20 0.21 0.15 0.21 -0.10 54 33 119 -7
26FEB26 14.00 C 0.05 0.05 0.03 0.04 -0.06 58 16 515 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 -0.01 72 0 119 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 351 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 129 0 50 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 178 0 2 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 201 0 2 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 244 0 1 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 264 0 0 0
30MAR26 5.00 C 0.00 0.00 0.00 8.61 -0.10 0 0 0 0
30MAR26 5.25 C 0.00 0.00 0.00 8.41 -0.05 167 0 0 0
30MAR26 5.50 C 0.00 0.00 0.00 8.23 +0.02 190 0 0 0
30MAR26 5.75 C 0.00 0.00 0.00 7.86 -0.11 0 0 0 0
30MAR26 6.00 C 0.00 0.00 0.00 7.64 -0.08 131 0 0 0
30MAR26 6.25 C 0.00 0.00 0.00 7.43 -0.04 147 0 0 0
30MAR26 6.50 C 0.00 0.00 0.00 7.11 -0.11 0 0 0 0
30MAR26 6.75 C 0.00 0.00 0.00 6.91 -0.06 125 0 0 0
30MAR26 7.00 C 0.00 0.00 0.00 6.66 -0.06 119 0 0 0
30MAR26 7.25 C 0.00 0.00 0.00 6.38 -0.09 93 0 0 0
30MAR26 7.50 C 0.00 0.00 0.00 6.15 -0.07 102 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 5.85 -0.23 0 0 2 0
30MAR26 8.00 C 0.00 0.00 0.00 5.66 -0.17 96 0 6 0
30MAR26 8.25 C 0.00 0.00 0.00 5.36 -0.22 0 0 30 0
30MAR26 8.50 C 0.00 0.00 0.00 5.12 -0.20 0 0 21 0
30MAR26 8.75 C 0.00 0.00 0.00 5.02 -0.06 109 0 25 0
30MAR26 9.00 C 0.00 0.00 0.00 4.65 -0.19 72 0 77 0
30MAR26 9.25 C 0.00 0.00 0.00 4.38 -0.22 55 0 3 0
30MAR26 9.50 C 0.00 0.00 0.00 4.12 -0.09 0 0 36 0
30MAR26 9.75 C 0.00 0.00 0.00 3.90 -0.19 59 0 38 0
30MAR26 10.00 C 0.00 0.00 0.00 3.73 -0.11 75 0 221 0
30MAR26 10.50 C 0.00 0.00 0.00 3.11 -0.22 0 0 534 0
30MAR26 11.00 C 0.00 0.00 0.00 2.73 -0.11 56 0 393 0
30MAR26 11.50 C 0.00 0.00 0.00 2.22 -0.14 45 0 265 0
30MAR26 12.00 C 1.70 1.70 1.67 1.80 -0.04 45 27 409 -21
30MAR26 12.50 C 0.00 0.00 0.00 1.34 -0.09 39 0 708 0
30MAR26 13.00 C 0.97 0.97 0.97 1.00 -0.07 39 2 331 +2
30MAR26 13.50 C 0.00 0.00 0.00 0.73 -0.07 40 0 61 0
30MAR26 14.00 C 0.53 0.55 0.51 0.52 -0.07 41 35 82 -1
30MAR26 14.50 C 0.37 0.37 0.37 0.35 -0.06 41 2 136 +2
30MAR26 15.00 C 0.00 0.00 0.00 0.22 -0.05 40 0 200 0
30MAR26 15.50 C 0.22 0.22 0.22 0.14 -0.03 41 10 45 +10
30MAR26 16.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 105 0
30MAR26 16.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 197 0
30MAR26 17.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 79 0
30MAR26 17.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 84 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 1 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29APR26 7.25 C 0.00 0.00 0.00 6.45 -0.02 89 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.20 -0.02 84 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 5.93 -0.15 74 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.66 -0.17 63 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.44 -0.14 69 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.20 -0.12 68 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.02 -0.06 76 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.65 -0.19 42 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.44 -0.16 54 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.22 -0.04 57 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.95 -0.14 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.78 -0.06 58 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.17 -0.16 33 0 31 0
29APR26 11.00 C 0.00 0.00 0.00 2.82 -0.10 47 0 75 0
29APR26 11.50 C 2.26 2.30 2.26 2.38 -0.02 45 4 417 +2
29APR26 12.00 C 1.90 1.90 1.90 1.85 -0.13 35 5 244 0
29APR26 12.50 C 0.00 0.00 0.00 1.50 -0.11 36 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.23 -0.07 39 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 0.97 -0.07 39 0 68 0
29APR26 14.00 C 0.00 0.00 0.00 0.76 -0.07 40 0 28 0
29APR26 14.50 C 0.00 0.00 0.00 0.57 -0.09 39 0 18 0
29APR26 15.00 C 0.48 0.48 0.44 0.42 -0.08 39 20 71 0
29APR26 15.50 C 0.00 0.00 0.00 0.31 -0.06 39 0 40 0
29APR26 16.00 C 0.00 0.00 0.00 0.22 -0.05 39 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.16 -0.04 40 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29APR26 18.00 C 0.16 0.16 0.16 0.05 -0.02 39 15 33 +15
29APR26 18.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 31 0
28MAY26 8.25 C 0.00 0.00 0.00 5.44 -0.14 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.20 -0.12 52 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.02 -0.06 61 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.67 -0.17 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.44 -0.16 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.22 -0.19 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.03 -0.14 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.83 -0.10 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.29 -0.06 41 0 0 0
28MAY26 11.00 C 2.80 2.80 2.80 2.89 -0.09 42 2 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.38 -0.21 35 0 700 0
28MAY26 12.00 C 0.00 0.00 0.00 2.10 -0.05 41 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.74 -0.01 39 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.39 -0.07 37 0 656 0
28MAY26 13.50 C 1.17 1.17 1.17 1.14 -0.06 38 15 135 +15
28MAY26 14.00 C 0.00 0.00 0.00 0.93 -0.06 39 0 31 0
28MAY26 14.50 C 0.00 0.00 0.00 0.74 -0.07 39 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.58 -0.07 38 0 3 0
28MAY26 15.50 C 0.00 0.00 0.00 0.45 -0.06 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.34 -0.06 38 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.26 -0.05 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.20 -0.03 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 8.23 -0.01 103 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 7.89 -0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 7.65 -0.10 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.47 -0.03 87 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.22 -0.03 82 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.91 -0.09 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.66 -0.09 53 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.45 -0.06 66 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.20 -0.06 62 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.93 -0.19 53 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 5.66 -0.17 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.48 -0.10 58 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.20 -0.12 49 0 67 0
29JUN26 8.75 C 0.00 0.00 0.00 5.02 -0.06 57 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 4.72 -0.12 47 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.46 -0.14 42 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.27 -0.14 48 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.03 -0.14 46 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 3.83 -0.10 48 0 44 0
29JUN26 10.50 C 0.00 0.00 0.00 3.29 -0.12 38 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 2.89 -0.17 40 0 19 0
29JUN26 11.50 C 0.00 0.00 0.00 2.43 -0.19 36 0 132 0
29JUN26 12.00 C 0.00 0.00 0.00 2.10 -0.09 38 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 1.80 -0.05 39 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.48 -0.08 38 0 236 0
29JUN26 13.50 C 0.00 0.00 0.00 1.25 -0.05 39 0 14 0
29JUN26 14.00 C 0.00 0.00 0.00 1.04 -0.05 40 0 128 0
29JUN26 14.50 C 0.00 0.00 0.00 0.84 -0.09 39 0 23 0
29JUN26 15.00 C 0.00 0.00 0.00 0.68 -0.08 39 0 2 0
29JUN26 15.50 C 0.00 0.00 0.00 0.55 -0.07 39 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.43 -0.07 39 0 100 0
29JUN26 16.50 C 0.00 0.00 0.00 0.34 -0.06 39 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 0.27 -0.05 39 0 1 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 -0.04 39 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 -0.04 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 6.91 -0.09 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.66 -0.09 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.45 -0.06 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.20 -0.06 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.93 -0.19 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.75 -0.08 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.48 -0.10 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.27 -0.05 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.02 -0.06 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.72 -0.12 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.46 -0.14 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.30 -0.11 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.03 -0.14 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.83 -0.10 39 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.35 -0.18 35 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 2.92 -0.19 34 0 12 0
29SEP26 11.50 C 0.00 0.00 0.00 2.58 -0.17 35 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.27 -0.16 36 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 1.98 -0.08 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.73 -0.07 36 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.51 -0.06 37 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.30 -0.06 37 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.14 -0.05 37 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 0.99 -0.05 38 0 89 0
29SEP26 15.50 C 0.00 0.00 0.00 0.88 -0.04 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 -0.04 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.65 -0.04 39 0 1 0
29SEP26 17.00 C 0.00 0.00 0.00 0.55 -0.04 38 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.47 -0.03 38 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 -0.02 38 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 -0.03 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 6.45 -0.06 48 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.20 -0.06 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 5.93 -0.19 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.75 -0.08 46 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.48 -0.10 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.27 -0.05 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.02 -0.06 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.78 -0.07 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.53 -0.10 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.30 -0.12 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.10 -0.07 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.83 -0.10 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.43 -0.10 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.09 -0.09 34 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 2.77 -0.09 34 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.49 -0.08 35 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 2.22 -0.08 35 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 1.98 -0.08 35 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 1.77 -0.07 36 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.57 -0.07 36 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.39 -0.07 36 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.23 -0.06 36 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 1.09 -0.05 36 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.99 -0.04 37 0 71 0
30DEC26 16.50 C 0.00 0.00 0.00 0.89 -0.05 37 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 -0.05 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 -0.04 37 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.61 -0.04 37 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.53 -0.04 37 0 0 0
TOTAL CALL 200 19,491 +7
26FEB26 7.25 P 0.00 0.00 0.00 0.01 0.00 524 0 0 0
26FEB26 7.50 P 0.00 0.00 0.00 0.01 0.00 498 0 0 0
26FEB26 7.75 P 0.00 0.00 0.00 0.01 0.00 473 0 50 0
26FEB26 8.00 P 0.00 0.00 0.00 0.01 0.00 449 0 0 0
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 426 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 404 0 17 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 382 0 206 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 360 0 185 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 338 0 37 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 317 0 304 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 296 0 295 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 276 0 281 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 237 0 410 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 200 0 625 0
26FEB26 11.50 P 0.01 0.01 0.01 0.01 0.00 163 320 716 -108
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 254 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 178 0
26FEB26 13.00 P 0.02 0.03 0.02 0.01 -0.01 55 326 347 +266
26FEB26 13.50 P 0.14 0.18 0.12 0.12 -0.01 58 78 103 +48
26FEB26 14.00 P 0.54 0.54 0.39 0.43 +0.03 53 29 52 +29
26FEB26 14.50 P 0.00 0.00 0.00 0.90 +0.06 0 0 15 0
26FEB26 15.00 P 0.00 0.00 0.00 1.40 +0.10 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 1.96 +0.13 187 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 2.40 +0.07 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 2.90 +0.07 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 3.45 +0.12 269 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 3.90 +0.07 0 0 0 0
26FEB26 18.00 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
26FEB26 18.50 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
30MAR26 5.00 P 0.00 0.00 0.00 0.01 0.00 140 0 15 0
30MAR26 5.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30MAR26 5.50 P 0.00 0.00 0.00 0.01 0.00 128 0 30 0
30MAR26 5.75 P 0.00 0.00 0.00 0.01 0.00 122 0 6 0
30MAR26 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
30MAR26 6.25 P 0.00 0.00 0.00 0.01 0.00 111 0 12 0
30MAR26 6.50 P 0.00 0.00 0.00 0.01 0.00 106 0 25 0
30MAR26 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 27 0
30MAR26 7.00 P 0.00 0.00 0.00 0.01 0.00 96 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 87 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 0.00 0.00 0.00 0.01 0.00 70 0 116 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 69 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 262 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 405 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 382 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 41 0 339 0
30MAR26 11.00 P 0.00 0.00 0.00 0.03 0.00 42 0 132 0
30MAR26 11.50 P 0.00 0.00 0.00 0.06 0.00 41 0 121 0
30MAR26 12.00 P 0.12 0.13 0.12 0.12 0.00 40 85 231 +83
30MAR26 12.50 P 0.21 0.22 0.21 0.22 0.00 40 43 299 +15
30MAR26 13.00 P 0.35 0.35 0.35 0.37 +0.01 39 3 108 +3
30MAR26 13.50 P 0.66 0.66 0.63 0.60 +0.01 40 26 52 +9
30MAR26 14.00 P 0.00 0.00 0.00 0.89 +0.02 41 0 40 0
30MAR26 14.50 P 0.00 0.00 0.00 1.24 +0.04 42 0 40 0
30MAR26 15.00 P 0.00 0.00 0.00 1.59 +0.01 41 0 0 0
30MAR26 15.50 P 0.00 0.00 0.00 2.01 +0.06 41 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 2.47 +0.02 42 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 2.93 +0.08 42 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 3.48 +0.15 55 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 3.98 +0.06 60 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 4.90 +0.06 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 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 41 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 0.00 42 0 766 0
29APR26 10.50 P 0.06 0.07 0.06 0.05 0.00 40 38 147 +12
29APR26 11.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 244 0
29APR26 11.50 P 0.16 0.16 0.15 0.15 -0.01 39 26 183 +26
29APR26 12.00 P 0.25 0.25 0.25 0.25 0.00 39 15 178 +15
29APR26 12.50 P 0.37 0.37 0.37 0.38 -0.01 38 15 61 -6
29APR26 13.00 P 0.59 0.59 0.59 0.56 0.00 38 2 47 +2
29APR26 13.50 P 0.84 0.84 0.84 0.80 +0.01 39 15 30 +15
29APR26 14.00 P 1.14 1.14 1.14 1.10 +0.03 40 15 30 +15
29APR26 14.50 P 0.00 0.00 0.00 1.44 +0.03 41 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 1.80 +0.10 41 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.20 +0.14 42 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.63 +0.05 43 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.09 +0.07 46 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.56 +0.16 48 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.98 +0.02 45 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.54 +0.09 55 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.02 +0.18 56 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 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 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 -0.01 35 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.02 -0.01 37 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 0.05 -0.01 38 0 130 0
28MAY26 10.50 P 0.09 0.09 0.09 0.09 -0.01 38 15 75 +15
28MAY26 11.00 P 0.00 0.00 0.00 0.14 -0.01 37 0 460 0
28MAY26 11.50 P 0.00 0.00 0.00 0.23 -0.01 37 0 780 0
28MAY26 12.00 P 0.00 0.00 0.00 0.35 0.00 37 0 1,000 0
28MAY26 12.50 P 0.00 0.00 0.00 0.50 0.00 37 0 1,277 0
28MAY26 13.00 P 0.00 0.00 0.00 0.70 +0.01 37 0 622 0
28MAY26 13.50 P 0.94 0.94 0.94 0.94 +0.01 38 1 98 +1
28MAY26 14.00 P 1.27 1.27 1.27 1.25 +0.04 39 6 111 +6
28MAY26 14.50 P 0.00 0.00 0.00 1.58 +0.04 40 0 226 0
28MAY26 15.00 P 0.00 0.00 0.00 1.93 +0.03 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.32 +0.05 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.73 +0.06 42 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.16 +0.06 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.62 +0.07 44 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.09 +0.08 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.54 +0.05 47 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.04 +0.06 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 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 50 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 43 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 38 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 40 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.06 -0.01 39 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 0.00 39 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.10 -0.01 39 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.19 -0.01 38 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.29 -0.01 38 0 72 0
29JUN26 11.50 P 0.00 0.00 0.00 0.41 -0.01 38 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.57 -0.01 38 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.76 -0.01 38 0 863 0
29JUN26 13.00 P 0.00 0.00 0.00 0.99 0.00 38 0 235 0
29JUN26 13.50 P 0.00 0.00 0.00 1.26 +0.01 38 0 78 0
29JUN26 14.00 P 0.00 0.00 0.00 1.57 0.00 38 0 45 0
29JUN26 14.50 P 0.00 0.00 0.00 1.92 +0.01 39 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.29 +0.03 40 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.71 +0.06 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.12 +0.12 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.52 +0.02 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.98 +0.11 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.45 +0.07 45 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.92 +0.13 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.39 +0.07 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 37 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 0.00 38 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 38 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 39 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 +0.01 39 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 38 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 0.00 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 0.00 37 0 40 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 +0.01 38 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.51 +0.01 37 0 25 0
29SEP26 11.50 P 0.00 0.00 0.00 0.67 +0.02 37 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 0.85 +0.01 37 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 1.08 +0.02 38 0 0 0
29SEP26 13.00 P 1.32 1.32 1.32 1.34 +0.02 38 5 5 +5
29SEP26 13.50 P 0.00 0.00 0.00 1.63 +0.03 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.93 +0.02 39 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.27 +0.03 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.63 +0.06 40 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.00 +0.06 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.39 +0.07 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.79 +0.06 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.21 +0.07 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.64 +0.07 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.09 +0.08 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.54 +0.08 44 0 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 37 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.10 0.00 37 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 0.00 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.18 0.00 37 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 0.00 37 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.35 +0.01 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 0.00 37 0 120 0
30DEC26 11.00 P 0.00 0.00 0.00 0.69 0.00 37 0 30 0
30DEC26 11.50 P 0.00 0.00 0.00 0.87 0.00 37 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.08 0.00 37 0 3,007 0
30DEC26 12.50 P 0.00 0.00 0.00 1.32 +0.02 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.58 +0.03 38 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 1.85 +0.02 38 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 2.15 +0.03 38 0 19 0
30DEC26 14.50 P 0.00 0.00 0.00 2.48 +0.04 38 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 2.82 +0.04 38 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 3.18 +0.05 39 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 3.56 +0.05 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.95 +0.06 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.36 +0.06 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.78 +0.07 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.21 +0.06 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.65 +0.07 41 0 0 0
TOTAL PUT 1,063 24,614 +451
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 15.73
26FEB26 10.50 C 0.00 0.00 0.00 5.23 -0.59 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 4.73 -0.59 0 0 0 0
26FEB26 11.50 C 0.00 0.00 0.00 4.23 -0.59 0 0 0 0
26FEB26 12.00 C 0.00 0.00 0.00 3.73 -0.59 0 0 0 0
26FEB26 12.50 C 0.00 0.00 0.00 3.23 -0.59 0 0 0 0
26FEB26 13.00 C 0.00 0.00 0.00 2.73 -0.59 0 0 0 0
26FEB26 13.50 C 0.00 0.00 0.00 2.23 -0.59 0 0 0 0
26FEB26 14.00 C 0.00 0.00 0.00 1.73 -0.59 0 0 0 0
26FEB26 14.50 C 0.00 0.00 0.00 1.23 -0.59 0 0 0 0
26FEB26 15.00 C 1.17 1.17 1.17 0.74 -0.58 54 2 200 -2
26FEB26 15.50 C 0.47 0.47 0.47 0.30 -0.54 48 1 46 0
26FEB26 16.00 C 0.00 0.00 0.00 0.07 -0.37 51 0 120 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 -0.16 55 0 141 0
26FEB26 17.00 C 0.02 0.02 0.02 0.01 -0.04 82 4 396 -4
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 106 0 520 0
26FEB26 18.00 C 0.00 0.00 0.00 0.01 0.00 129 0 456 0
26FEB26 18.50 C 0.00 0.00 0.00 0.01 0.00 151 0 121 0
26FEB26 19.00 C 0.00 0.00 0.00 0.01 0.00 171 0 141 0
26FEB26 19.50 C 0.00 0.00 0.00 0.01 0.00 191 0 41 0
26FEB26 20.00 C 0.00 0.00 0.00 0.01 0.00 210 0 289 0
26FEB26 21.00 C 0.00 0.00 0.00 0.01 0.00 245 0 245 0
26FEB26 22.00 C 0.00 0.00 0.00 0.01 0.00 278 0 210 0
26FEB26 23.00 C 0.00 0.00 0.00 0.01 0.00 310 0 114 0
26FEB26 24.00 C 0.00 0.00 0.00 0.01 0.00 339 0 100 0
26FEB26 25.00 C 0.00 0.00 0.00 0.01 0.00 367 0 0 0
30MAR26 7.75 C 0.00 0.00 0.00 8.00 -0.59 69 0 0 0
30MAR26 8.00 C 0.00 0.00 0.00 7.75 -0.59 0 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 7.50 -0.59 0 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 7.25 -0.59 0 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 7.00 -0.59 0 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 6.75 -0.59 0 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 6.50 -0.59 0 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 6.25 -0.60 0 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 6.01 -0.59 64 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 5.76 -0.59 60 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 5.26 -0.59 52 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 4.77 -0.59 55 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 4.29 -0.59 57 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 3.81 -0.59 55 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 3.35 -0.59 55 0 100 0
30MAR26 13.00 C 0.00 0.00 0.00 2.91 -0.58 55 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 2.50 -0.57 56 0 40 0
30MAR26 14.00 C 2.60 2.60 2.60 2.11 -0.56 55 2 4 +2
30MAR26 14.50 C 0.00 0.00 0.00 1.77 -0.53 56 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 1.45 -0.51 55 0 101 0
30MAR26 15.50 C 1.40 1.40 1.30 1.19 -0.46 56 14 85 +7
30MAR26 16.00 C 1.12 1.12 1.12 0.95 -0.42 55 2 303 +2
30MAR26 16.50 C 0.87 0.87 0.85 0.77 -0.38 56 2 3,130 0
30MAR26 17.00 C 0.92 0.92 0.86 0.60 -0.36 56 2 169 0
30MAR26 17.50 C 0.75 0.75 0.56 0.47 -0.31 56 8 3,003 -1
30MAR26 18.00 C 0.62 0.62 0.46 0.35 -0.28 56 30 4,005 -1
30MAR26 18.50 C 0.42 0.42 0.42 0.27 -0.23 56 2 222 0
30MAR26 19.00 C 0.32 0.32 0.32 0.20 -0.20 56 1 267 0
30MAR26 19.50 C 0.00 0.00 0.00 0.15 -0.16 56 0 202 0
30MAR26 20.00 C 0.26 0.26 0.23 0.11 -0.13 56 16 271 +5
30MAR26 21.00 C 0.17 0.17 0.16 0.06 -0.08 56 25 134 +10
30MAR26 22.00 C 0.12 0.12 0.12 0.03 -0.06 56 15 161 +15
30MAR26 23.00 C 0.10 0.10 0.10 0.01 -0.04 53 15 105 +15
30MAR26 24.00 C 0.10 0.10 0.07 0.01 -0.02 58 70 150 +70
30MAR26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30MAR26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30MAR26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30MAR26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30MAR26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30MAR26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 17 0
30MAR26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.84 -0.58 52 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.37 -0.58 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.93 -0.57 52 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.50 -0.56 51 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.09 -0.55 51 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.71 -0.54 51 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.36 -0.52 51 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.04 -0.49 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.75 -0.46 51 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 1.50 -0.42 52 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 1.28 -0.41 52 0 120 0
29APR26 16.50 C 1.22 1.22 1.22 1.09 -0.37 52 6 83 0
29APR26 17.00 C 1.00 1.00 1.00 0.91 -0.35 52 2 153 -2
29APR26 17.50 C 0.00 0.00 0.00 0.75 -0.32 52 0 2,250 0
29APR26 18.00 C 0.00 0.00 0.00 0.62 -0.28 52 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.51 -0.25 52 0 88 0
29APR26 19.00 C 0.00 0.00 0.00 0.41 -0.23 52 0 61 0
29APR26 19.50 C 0.51 0.51 0.51 0.32 -0.21 51 15 184 +15
29APR26 20.00 C 0.00 0.00 0.00 0.26 -0.17 51 0 124 0
29APR26 21.00 C 0.00 0.00 0.00 0.17 -0.12 51 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.11 -0.09 52 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.07 -0.06 52 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.04 -0.05 51 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 -0.04 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.91 -0.58 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.46 -0.58 48 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.03 -0.57 48 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.63 -0.55 49 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.24 -0.54 49 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.88 -0.52 49 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.55 -0.50 49 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.24 -0.48 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.96 -0.45 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.72 -0.41 49 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.50 -0.41 49 0 36 0
28MAY26 16.50 C 0.00 0.00 0.00 1.31 -0.38 50 0 45 0
28MAY26 17.00 C 0.00 0.00 0.00 1.12 -0.36 50 0 32 0
28MAY26 17.50 C 0.00 0.00 0.00 0.96 -0.33 50 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 0.82 -0.30 50 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.69 -0.28 49 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.59 -0.24 49 0 11 0
28MAY26 19.50 C 0.75 0.75 0.75 0.48 -0.24 49 15 150 +15
28MAY26 20.00 C 0.00 0.00 0.00 0.40 -0.20 49 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.28 -0.15 49 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.19 -0.12 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.13 -0.09 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.45 -0.58 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.01 -0.58 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.59 -0.57 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.18 -0.56 49 0 10 0
29JUN26 12.50 C 0.00 0.00 0.00 3.80 -0.55 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.43 -0.54 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.09 -0.52 49 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.78 -0.50 49 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 2.48 -0.49 49 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.21 -0.47 49 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.97 -0.44 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.74 -0.42 49 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.54 -0.39 49 0 10 0
29JUN26 17.00 C 0.00 0.00 0.00 1.35 -0.37 49 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 1.19 -0.34 49 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 1.04 -0.32 49 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.91 -0.30 49 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.79 -0.28 49 0 64 0
29JUN26 19.50 C 0.00 0.00 0.00 0.69 -0.26 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.60 -0.23 49 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.45 -0.20 49 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.34 -0.16 49 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.25 -0.13 49 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.18 -0.11 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.14 -0.08 49 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 -0.07 49 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.06 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 -0.05 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.03 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 1 0
29SEP26 10.50 C 0.00 0.00 0.00 5.72 -0.58 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.33 -0.57 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.95 -0.56 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.59 -0.55 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.24 -0.55 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.92 -0.54 49 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.61 -0.53 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.33 -0.51 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.06 -0.50 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.81 -0.48 49 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.57 -0.47 49 0 10 0
29SEP26 16.00 C 0.00 0.00 0.00 2.36 -0.45 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.16 -0.43 49 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.97 -0.42 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.80 -0.40 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.64 -0.38 49 0 10 0
29SEP26 18.50 C 0.00 0.00 0.00 1.50 -0.36 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 1.36 -0.35 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.24 -0.33 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.13 -0.31 49 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.93 -0.28 49 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.77 -0.25 49 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.63 -0.23 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.52 -0.20 49 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.43 -0.17 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.35 -0.15 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.29 -0.13 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.24 -0.11 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.20 -0.10 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.00 -0.58 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.63 -0.58 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.28 -0.57 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.95 -0.56 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.63 -0.56 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.33 -0.55 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.05 -0.53 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.78 -0.52 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.53 -0.51 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.29 -0.50 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.06 -0.49 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.85 -0.48 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.66 -0.46 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.47 -0.45 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.30 -0.44 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.14 -0.42 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.99 -0.41 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.85 -0.39 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.72 -0.38 49 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.60 -0.36 49 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 1.38 -0.34 49 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 1.19 -0.31 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.03 -0.28 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.88 -0.27 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.76 -0.24 49 0 0 0
TOTAL CALL 249 19,787 +146
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 345 0 0 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
26FEB26 11.50 P 0.00 0.00 0.00 0.01 0.00 275 0 10 0
26FEB26 12.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26FEB26 12.50 P 0.00 0.00 0.00 0.01 0.00 209 0 49 0
26FEB26 13.00 P 0.00 0.00 0.00 0.01 0.00 178 0 1 0
26FEB26 13.50 P 0.00 0.00 0.00 0.01 0.00 147 0 89 0
26FEB26 14.00 P 0.00 0.00 0.00 0.01 0.00 117 0 31 0
26FEB26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 81 0
26FEB26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 132 0
26FEB26 15.50 P 0.04 0.07 0.04 0.08 +0.05 52 17 146 -17
26FEB26 16.00 P 0.28 0.28 0.22 0.34 +0.23 52 34 296 0
26FEB26 16.50 P 0.00 0.00 0.00 0.78 +0.45 56 0 598 0
26FEB26 17.00 P 0.88 0.88 0.85 1.27 +0.55 0 6 495 -1
26FEB26 17.50 P 0.00 0.00 0.00 1.77 +0.58 0 0 0 -31
26FEB26 18.00 P 1.83 1.83 1.83 2.27 +0.59 0 15 0 -17
26FEB26 18.50 P 0.00 0.00 0.00 2.77 +0.59 0 0 0 -2
26FEB26 19.00 P 0.00 0.00 0.00 3.27 +0.59 0 0 0 0
26FEB26 19.50 P 0.00 0.00 0.00 3.77 +0.59 0 0 0 0
26FEB26 20.00 P 0.00 0.00 0.00 4.27 +0.59 0 0 0 0
26FEB26 21.00 P 0.00 0.00 0.00 5.27 +0.59 0 0 0 0
26FEB26 22.00 P 0.00 0.00 0.00 6.27 +0.59 0 0 0 0
26FEB26 23.00 P 0.00 0.00 0.00 7.27 +0.59 0 0 0 0
26FEB26 24.00 P 0.00 0.00 0.00 8.27 +0.59 0 0 0 0
26FEB26 25.00 P 0.00 0.00 0.00 9.27 +0.59 0 0 0 0
30MAR26 7.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30MAR26 8.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 80 0 10 0
30MAR26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30MAR26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30MAR26 11.50 P 0.00 0.00 0.00 0.03 0.00 57 0 0 0
30MAR26 12.00 P 0.00 0.00 0.00 0.05 0.00 56 0 25 0
30MAR26 12.50 P 0.11 0.11 0.11 0.09 +0.01 56 90 266 0
30MAR26 13.00 P 0.00 0.00 0.00 0.15 +0.01 55 0 280 0
30MAR26 13.50 P 0.21 0.21 0.21 0.23 +0.03 55 21 223 +21
30MAR26 14.00 P 0.31 0.34 0.30 0.34 +0.04 54 67 187 +32
30MAR26 14.50 P 0.48 0.48 0.43 0.49 +0.07 55 16 136 +13
30MAR26 15.00 P 0.57 0.66 0.57 0.68 +0.10 55 26 3,330 +26
30MAR26 15.50 P 0.77 0.90 0.76 0.90 +0.13 54 31 262 +16
30MAR26 16.00 P 0.96 1.18 0.96 1.18 +0.19 55 57 329 +57
30MAR26 16.50 P 0.00 0.00 0.00 1.53 +0.26 58 0 467 0
30MAR26 17.00 P 1.60 1.60 1.55 1.82 +0.24 55 21 117 +21
30MAR26 17.50 P 0.00 0.00 0.00 2.18 +0.26 55 0 7 0
30MAR26 18.00 P 0.00 0.00 0.00 2.58 +0.33 56 0 25 0
30MAR26 18.50 P 0.00 0.00 0.00 2.99 +0.36 55 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 3.43 +0.41 55 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 3.88 +0.44 55 0 20 0
30MAR26 20.00 P 0.00 0.00 0.00 4.34 +0.46 55 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 5.30 +0.52 56 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 6.28 +0.55 57 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 7.27 +0.57 0 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 8.27 +0.59 0 0 0 0
30MAR26 25.00 P 0.00 0.00 0.00 9.27 +0.59 0 0 0 0
30MAR26 26.00 P 0.00 0.00 0.00 10.27 +0.59 0 0 0 0
30MAR26 27.00 P 0.00 0.00 0.00 11.27 +0.59 0 0 0 0
30MAR26 28.00 P 0.00 0.00 0.00 12.27 +0.59 0 0 1 0
30MAR26 29.00 P 0.00 0.00 0.00 13.27 +0.59 0 0 4 0
30MAR26 30.00 P 0.00 0.00 0.00 14.27 +0.59 0 0 0 0
30MAR26 31.00 P 0.00 0.00 0.00 15.27 +0.59 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
29APR26 11.50 P 0.08 0.08 0.08 0.09 +0.01 51 10 30 +10
29APR26 12.00 P 0.00 0.00 0.00 0.14 +0.02 51 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.20 +0.02 50 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.29 +0.04 50 0 25 0
29APR26 13.50 P 0.00 0.00 0.00 0.41 +0.06 51 0 8 0
29APR26 14.00 P 0.00 0.00 0.00 0.55 +0.07 50 0 25 0
29APR26 14.50 P 0.00 0.00 0.00 0.72 +0.09 50 0 10 0
29APR26 15.00 P 0.86 0.86 0.86 0.92 +0.12 50 2 33 +1
29APR26 15.50 P 0.00 0.00 0.00 1.16 +0.16 50 0 71 0
29APR26 16.00 P 1.23 1.23 1.23 1.44 +0.21 50 10 39 +10
29APR26 16.50 P 0.00 0.00 0.00 1.75 +0.24 51 0 75 0
29APR26 17.00 P 1.70 1.70 1.70 2.08 +0.26 51 10 135 0
29APR26 17.50 P 0.00 0.00 0.00 2.43 +0.29 51 0 378 0
29APR26 18.00 P 2.49 2.49 2.49 2.80 +0.32 51 5 265 0
29APR26 18.50 P 0.00 0.00 0.00 3.19 +0.35 51 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.60 +0.38 51 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.02 +0.40 51 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.46 +0.43 51 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.37 +0.47 51 0 50 0
29APR26 22.00 P 0.00 0.00 0.00 6.32 +0.51 51 0 100 0
29APR26 23.00 P 0.00 0.00 0.00 7.29 +0.54 52 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.27 +0.56 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 9.27 +0.58 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.10 +0.01 49 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.22 +0.03 49 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.30 +0.03 48 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.41 +0.05 48 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.54 +0.06 48 0 15 0
28MAY26 14.00 P 0.00 0.00 0.00 0.70 +0.09 48 0 5 0
28MAY26 14.50 P 0.00 0.00 0.00 0.89 +0.11 48 0 37 0
28MAY26 15.00 P 1.02 1.02 1.02 1.09 +0.12 47 1 56 0
28MAY26 15.50 P 0.00 0.00 0.00 1.34 +0.17 48 0 28 0
28MAY26 16.00 P 0.00 0.00 0.00 1.62 +0.20 48 0 0 0
28MAY26 16.50 P 1.73 1.73 1.73 1.93 +0.24 49 15 15 +15
28MAY26 17.00 P 0.00 0.00 0.00 2.26 +0.25 49 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.60 +0.28 49 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.96 +0.31 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.34 +0.33 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.73 +0.36 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.14 +0.38 48 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.57 +0.41 49 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.45 +0.45 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.37 +0.48 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.32 +0.51 49 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 +0.02 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.25 +0.02 49 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.34 +0.03 49 0 10 0
29JUN26 12.50 P 0.00 0.00 0.00 0.45 +0.04 49 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.59 +0.06 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.74 +0.07 49 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.92 +0.09 49 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 1.13 +0.12 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.35 +0.13 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 1.60 +0.15 49 0 2 0
29JUN26 16.00 P 0.00 0.00 0.00 1.87 +0.17 49 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.16 +0.19 49 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.48 +0.22 49 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 2.81 +0.24 49 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 3.17 +0.27 49 0 6 0
29JUN26 18.50 P 0.00 0.00 0.00 3.53 +0.29 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.92 +0.32 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.32 +0.35 49 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.72 +0.36 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.58 +0.41 49 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.47 +0.45 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.39 +0.47 48 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.34 +0.51 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.30 +0.53 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.28 +0.55 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.27 +0.57 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.27 +0.58 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 13.27 +0.59 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 14.27 +0.59 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 15.27 +0.59 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.32 +0.01 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.42 +0.02 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.53 +0.02 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.67 +0.04 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.81 +0.04 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.99 +0.06 49 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.17 +0.06 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.38 +0.09 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 1.60 +0.09 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.85 +0.12 49 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 2.11 +0.12 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.39 +0.14 49 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 2.69 +0.17 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 2.99 +0.17 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.32 +0.20 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.66 +0.22 49 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 4.01 +0.23 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.38 +0.26 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.75 +0.27 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.14 +0.29 49 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.94 +0.32 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.78 +0.35 49 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.65 +0.39 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.55 +0.42 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.46 +0.44 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.40 +0.48 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.35 +0.49 49 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.31 +0.51 49 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 13.29 +0.54 49 0 8 0
30DEC26 10.50 P 0.00 0.00 0.00 0.53 +0.01 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.65 +0.02 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.79 +0.02 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.94 +0.02 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.12 +0.04 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.31 +0.04 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.52 +0.06 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.74 +0.06 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 +0.08 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.24 +0.10 49 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 2.50 +0.10 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.79 +0.12 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.09 +0.14 49 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.39 +0.14 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.72 +0.16 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.05 +0.18 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.40 +0.19 49 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.75 +0.20 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.12 +0.23 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.50 +0.24 49 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 6.27 +0.26 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.08 +0.30 49 0 4 0
30DEC26 23.00 P 0.00 0.00 0.00 7.92 +0.32 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.78 +0.36 49 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 9.66 +0.37 49 0 0 0
TOTAL PUT 454 9,189 +154
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$ 235.00
26FEB26 142.50 C 0.00 0.00 0.00 92.51 +2.79 0 0 0 0
26FEB26 145.00 C 0.00 0.00 0.00 90.01 +2.79 0 0 0 0
26FEB26 147.50 C 0.00 0.00 0.00 87.51 +2.79 0 0 0 0
26FEB26 150.00 C 0.00 0.00 0.00 85.01 +2.79 0 0 0 0
26FEB26 152.50 C 0.00 0.00 0.00 82.51 +2.79 0 0 0 0
26FEB26 155.00 C 0.00 0.00 0.00 80.01 +2.79 0 0 0 0
26FEB26 157.50 C 0.00 0.00 0.00 77.51 +2.79 0 0 0 0
26FEB26 160.00 C 0.00 0.00 0.00 75.01 +2.79 0 0 0 0
26FEB26 162.50 C 0.00 0.00 0.00 72.51 +2.78 0 0 0 0
26FEB26 165.00 C 0.00 0.00 0.00 70.01 +2.78 0 0 0 0
26FEB26 167.50 C 0.00 0.00 0.00 67.51 +2.78 0 0 0 0
26FEB26 170.00 C 0.00 0.00 0.00 65.01 +2.78 0 0 16 0
26FEB26 172.50 C 0.00 0.00 0.00 62.51 +2.78 0 0 18 0
26FEB26 175.00 C 0.00 0.00 0.00 60.01 +2.78 0 0 0 0
26FEB26 177.50 C 0.00 0.00 0.00 57.51 +2.78 0 0 4 0
26FEB26 180.00 C 0.00 0.00 0.00 55.01 +2.78 0 0 21 0
26FEB26 182.50 C 0.00 0.00 0.00 52.51 +2.78 0 0 18 0
26FEB26 185.00 C 50.30 50.30 50.30 50.01 +2.78 0 1 98 -1
26FEB26 187.50 C 0.00 0.00 0.00 47.51 +2.78 0 0 34 0
26FEB26 190.00 C 0.00 0.00 0.00 45.01 +2.76 0 0 37 0
26FEB26 192.50 C 0.00 0.00 0.00 42.51 +2.78 0 0 9 0
26FEB26 195.00 C 0.00 0.00 0.00 40.02 +2.79 118 0 3 -10
26FEB26 197.50 C 0.00 0.00 0.00 37.52 +2.79 110 0 5 0
26FEB26 200.00 C 35.99 35.99 35.99 35.02 +2.78 102 2 54 -17
26FEB26 205.00 C 31.80 31.80 31.80 30.02 +2.75 87 3 118 -3
26FEB26 210.00 C 25.55 25.55 25.55 25.02 +2.66 72 5 101 -5
26FEB26 215.00 C 0.00 0.00 0.00 20.04 +2.44 71 0 70 0
26FEB26 220.00 C 17.00 17.00 17.00 15.14 +1.97 70 16 77 -9
26FEB26 225.00 C 10.88 12.55 10.88 10.51 +1.53 70 9 149 -1
26FEB26 230.00 C 4.33 9.00 4.15 6.56 +0.49 71 88 153 -33
26FEB26 235.00 C 2.70 5.68 2.68 3.37 -0.38 68 49 76 -18
26FEB26 240.00 C 2.04 3.50 1.90 1.60 -0.47 71 69 200 -6
26FEB26 245.00 C 1.15 1.20 1.15 0.59 -0.45 71 11 102 -8
26FEB26 250.00 C 0.57 0.58 0.38 0.18 -0.30 70 5 295 -2
26FEB26 255.00 C 0.52 0.52 0.52 0.05 -0.15 72 8 132 -8
26FEB26 260.00 C 0.12 0.12 0.12 0.01 -0.07 71 20 206 0
26FEB26 265.00 C 0.00 0.00 0.00 0.01 -0.02 83 0 23 0
26FEB26 270.00 C 0.00 0.00 0.00 0.01 0.00 95 0 258 0
26FEB26 275.00 C 0.00 0.00 0.00 0.01 0.00 106 0 16 0
26FEB26 280.00 C 0.00 0.00 0.00 0.01 0.00 117 0 158 0
26FEB26 285.00 C 0.00 0.00 0.00 0.01 0.00 127 0 35 0
26FEB26 290.00 C 0.00 0.00 0.00 0.01 0.00 138 0 69 0
26FEB26 295.00 C 0.00 0.00 0.00 0.01 0.00 148 0 32 0
26FEB26 300.00 C 0.00 0.00 0.00 0.01 0.00 158 0 30 0
30MAR26 142.50 C 0.00 0.00 0.00 92.88 +2.77 57 0 0 0
30MAR26 145.00 C 0.00 0.00 0.00 90.40 +2.77 58 0 0 0
30MAR26 147.50 C 0.00 0.00 0.00 87.92 +2.76 59 0 0 0
30MAR26 150.00 C 0.00 0.00 0.00 85.44 +2.75 58 0 0 0
30MAR26 152.50 C 0.00 0.00 0.00 82.96 +2.73 58 0 0 0
30MAR26 155.00 C 0.00 0.00 0.00 80.49 +2.72 58 0 0 0
30MAR26 157.50 C 0.00 0.00 0.00 78.03 +2.71 58 0 1 0
30MAR26 160.00 C 0.00 0.00 0.00 75.58 +2.69 58 0 0 0
30MAR26 162.50 C 0.00 0.00 0.00 73.13 +2.67 58 0 0 0
30MAR26 165.00 C 0.00 0.00 0.00 70.70 +2.64 58 0 0 0
30MAR26 167.50 C 0.00 0.00 0.00 68.28 +2.62 58 0 6 0
30MAR26 170.00 C 0.00 0.00 0.00 65.87 +2.58 58 0 9 0
30MAR26 172.50 C 0.00 0.00 0.00 63.48 +2.54 58 0 15 0
30MAR26 175.00 C 0.00 0.00 0.00 61.12 +2.51 58 0 6 0
30MAR26 177.50 C 0.00 0.00 0.00 58.77 +2.46 58 0 11 0
30MAR26 180.00 C 0.00 0.00 0.00 56.45 +2.41 58 0 15 0
30MAR26 182.50 C 0.00 0.00 0.00 54.16 +2.36 58 0 16 0
30MAR26 185.00 C 0.00 0.00 0.00 51.89 +2.29 58 0 15 0
30MAR26 187.50 C 0.00 0.00 0.00 49.67 +2.24 58 0 14 0
30MAR26 190.00 C 0.00 0.00 0.00 47.47 +2.17 58 0 4 0
30MAR26 192.50 C 0.00 0.00 0.00 45.32 +2.10 58 0 15 0
30MAR26 195.00 C 0.00 0.00 0.00 43.21 +2.03 58 0 10 0
30MAR26 197.50 C 0.00 0.00 0.00 41.14 +1.96 58 0 0 0
30MAR26 200.00 C 0.00 0.00 0.00 39.12 +1.88 58 0 27 0
30MAR26 205.00 C 0.00 0.00 0.00 35.23 +1.72 58 0 30 0
30MAR26 210.00 C 0.00 0.00 0.00 31.56 +1.56 58 0 72 0
30MAR26 215.00 C 28.00 28.00 28.00 28.11 +1.71 58 1 38 0
30MAR26 220.00 C 0.00 0.00 0.00 24.26 +0.47 55 0 29 0
30MAR26 225.00 C 24.00 24.00 24.00 21.29 +0.46 56 1 19 0
30MAR26 230.00 C 19.00 19.00 19.00 18.75 +0.40 56 1 37 -1
30MAR26 235.00 C 15.95 18.15 15.95 16.63 +0.62 58 72 116 +47
30MAR26 240.00 C 15.33 15.33 14.80 14.66 +0.48 58 5 351 0
30MAR26 245.00 C 0.00 0.00 0.00 12.91 +0.53 59 0 318 0
30MAR26 250.00 C 10.90 12.03 10.90 11.08 +0.42 59 26 87 +5
30MAR26 255.00 C 10.20 10.42 10.15 9.46 +0.33 59 10 52 +3
30MAR26 260.00 C 9.38 9.54 8.97 8.04 +0.25 59 31 90 +19
30MAR26 265.00 C 8.20 9.00 7.86 6.80 +0.18 59 67 83 +67
30MAR26 270.00 C 7.85 7.96 7.20 5.73 +0.13 59 8 39 +6
30MAR26 275.00 C 0.00 0.00 0.00 4.80 +0.08 59 3 25 +3
30MAR26 280.00 C 6.20 6.30 6.20 4.01 +0.05 59 9 79 +8
30MAR26 285.00 C 0.00 0.00 0.00 3.33 +0.02 59 0 34 0
30MAR26 290.00 C 4.44 4.44 4.44 2.76 0.00 59 5 35 +5
30MAR26 295.00 C 0.00 0.00 0.00 2.27 -0.03 59 0 22 0
30MAR26 300.00 C 4.00 4.00 4.00 1.87 -0.03 59 3 247 0
29APR26 142.50 C 0.00 0.00 0.00 93.40 +2.69 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 90.97 +2.68 55 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 88.54 +2.66 55 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 86.13 +2.64 55 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 83.73 +2.62 55 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 81.34 +2.59 55 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 78.97 +2.56 55 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 76.61 +2.52 55 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 74.28 +2.49 55 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 71.97 +2.46 55 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 69.68 +2.42 55 0 21 0
29APR26 170.00 C 0.00 0.00 0.00 67.41 +2.37 55 0 60 0
29APR26 172.50 C 0.00 0.00 0.00 65.18 +2.33 55 0 190 0
29APR26 175.00 C 0.00 0.00 0.00 62.97 +2.28 55 0 160 0
29APR26 177.50 C 0.00 0.00 0.00 60.79 +2.23 55 0 9 0
29APR26 180.00 C 0.00 0.00 0.00 58.64 +2.17 55 0 15 0
29APR26 182.50 C 0.00 0.00 0.00 56.53 +2.12 55 0 0 0
29APR26 185.00 C 0.00 0.00 0.00 54.46 +2.60 55 0 73 0
29APR26 187.50 C 0.00 0.00 0.00 52.42 +2.01 55 0 47 0
29APR26 190.00 C 0.00 0.00 0.00 50.42 +1.95 55 0 0 0
29APR26 192.50 C 0.00 0.00 0.00 48.46 +1.89 55 0 0 0
29APR26 195.00 C 0.00 0.00 0.00 46.54 +1.82 55 0 4 0
29APR26 197.50 C 0.00 0.00 0.00 44.66 +1.76 55 0 44 0
29APR26 200.00 C 0.00 0.00 0.00 42.73 +2.83 55 0 232 0
29APR26 205.00 C 0.00 0.00 0.00 39.06 +0.58 54 0 438 0
29APR26 210.00 C 0.00 0.00 0.00 35.52 +2.03 54 0 200 0
29APR26 215.00 C 0.00 0.00 0.00 32.80 +1.30 55 0 47 0
29APR26 220.00 C 0.00 0.00 0.00 29.84 +1.35 55 0 89 0
29APR26 225.00 C 0.00 0.00 0.00 26.91 +0.79 55 0 273 0
29APR26 230.00 C 0.00 0.00 0.00 24.31 +0.84 55 0 540 0
29APR26 235.00 C 22.33 22.33 22.33 22.03 +0.77 55 10 325 +10
29APR26 240.00 C 0.00 0.00 0.00 20.02 +0.67 55 0 177 0
29APR26 245.00 C 0.00 0.00 0.00 18.24 +0.61 56 0 410 0
29APR26 250.00 C 0.00 0.00 0.00 16.46 +0.55 56 0 329 0
29APR26 255.00 C 0.00 0.00 0.00 14.71 +0.48 56 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 13.11 +0.40 56 0 41 0
29APR26 265.00 C 0.00 0.00 0.00 11.66 +0.33 56 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 10.35 +0.27 56 0 21 0
29APR26 275.00 C 0.00 0.00 0.00 9.16 +0.21 56 3 26 +3
29APR26 280.00 C 0.00 0.00 0.00 8.10 +0.17 56 0 13 0
29APR26 285.00 C 0.00 0.00 0.00 7.14 +0.13 56 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 6.29 +0.27 56 0 15 0
29APR26 295.00 C 0.00 0.00 0.00 5.37 +0.06 55 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 4.71 +0.04 55 0 15 0
28MAY26 177.50 C 0.00 0.00 0.00 62.71 +2.03 54 0 0 0
28MAY26 180.00 C 0.00 0.00 0.00 60.70 +2.00 54 0 0 0
28MAY26 182.50 C 0.00 0.00 0.00 58.74 +1.98 54 0 0 0
28MAY26 185.00 C 0.00 0.00 0.00 56.78 +1.92 54 0 0 0
28MAY26 187.50 C 0.00 0.00 0.00 54.83 +1.84 54 0 0 0
28MAY26 190.00 C 0.00 0.00 0.00 52.96 +1.80 54 0 0 0
28MAY26 192.50 C 0.00 0.00 0.00 51.16 +1.79 54 0 0 0
28MAY26 195.00 C 0.00 0.00 0.00 49.36 +1.74 54 0 0 0
28MAY26 197.50 C 0.00 0.00 0.00 47.56 +1.65 54 0 6 0
28MAY26 200.00 C 0.00 0.00 0.00 45.82 +1.58 54 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 42.57 +1.55 54 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 39.33 +1.36 54 0 10 0
28MAY26 215.00 C 0.00 0.00 0.00 36.43 +1.35 54 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 33.57 +1.22 54 0 1 0
28MAY26 225.00 C 0.00 0.00 0.00 31.86 +2.07 56 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 28.04 +0.69 53 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 25.76 +0.92 53 0 15 0
28MAY26 240.00 C 0.00 0.00 0.00 23.79 +0.87 53 0 18 0
28MAY26 245.00 C 0.00 0.00 0.00 21.98 +0.81 54 0 29 0
28MAY26 250.00 C 20.35 20.35 20.35 20.32 +0.75 55 1 16 +1
28MAY26 255.00 C 0.00 0.00 0.00 18.79 +0.69 55 0 6 0
28MAY26 260.00 C 17.64 17.64 17.64 17.07 +0.57 55 1 8 +1
28MAY26 265.00 C 0.00 0.00 0.00 15.56 +0.54 55 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 14.17 +0.51 55 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 12.79 +0.75 55 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 11.63 +0.38 55 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 10.56 +0.66 55 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 9.22 +0.26 54 0 1 0
29JUN26 142.50 C 0.00 0.00 0.00 94.61 +2.14 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 92.34 +2.14 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 90.07 +2.12 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 87.80 +2.08 53 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 85.57 +2.05 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 83.39 +2.05 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 81.21 +2.03 53 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 79.03 +1.97 53 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 76.89 +1.93 53 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 74.83 +1.94 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 72.76 +1.91 53 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 70.69 +1.85 53 0 30 0
29JUN26 172.50 C 0.00 0.00 0.00 68.66 +1.79 53 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 66.72 +1.80 53 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 64.79 +1.78 53 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 62.86 +1.73 53 0 6 0
29JUN26 182.50 C 0.00 0.00 0.00 60.92 +1.63 53 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 59.13 +1.65 53 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 57.35 +1.64 53 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 55.57 +1.59 53 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 53.80 +1.52 53 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 52.05 +1.44 53 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 50.45 +1.46 53 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 48.85 +1.45 53 0 17 0
29JUN26 205.00 C 0.00 0.00 0.00 45.65 +1.32 53 0 1 0
29JUN26 210.00 C 0.00 0.00 0.00 42.67 +2.46 53 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 39.85 +1.22 53 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 37.03 +1.04 53 0 105 0
29JUN26 225.00 C 0.00 0.00 0.00 34.57 +1.07 53 0 30 0
29JUN26 230.00 C 0.00 0.00 0.00 31.63 +1.05 52 0 15 0
29JUN26 235.00 C 0.00 0.00 0.00 29.52 +0.98 52 0 161 0
29JUN26 240.00 C 29.02 29.96 28.45 27.58 +0.93 53 120 126 +120
29JUN26 245.00 C 25.60 25.60 25.60 25.61 +0.72 53 1 122 0
29JUN26 250.00 C 0.00 0.00 0.00 23.93 +0.73 53 0 31 0
29JUN26 255.00 C 0.00 0.00 0.00 22.36 +0.62 54 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 20.84 +0.58 54 0 6 0
29JUN26 265.00 C 0.00 0.00 0.00 19.25 +0.48 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 17.85 +0.52 54 0 11 0
29JUN26 275.00 C 0.00 0.00 0.00 16.49 +0.97 54 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 14.69 +0.38 53 0 1 0
29JUN26 285.00 C 0.00 0.00 0.00 13.51 +0.33 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 12.50 +0.37 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 11.49 +0.32 53 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 10.47 -0.11 53 0 20 0
29SEP26 142.50 C 0.00 0.00 0.00 97.75 +2.08 51 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 95.60 +2.01 51 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 93.55 +2.02 51 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 91.52 +2.03 51 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 89.49 +2.01 51 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 87.45 +1.95 51 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 85.43 +1.88 51 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 83.53 +1.91 51 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 81.64 +1.92 51 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 79.74 +1.89 51 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 77.85 +1.84 51 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 75.95 +1.75 51 0 50 0
29SEP26 172.50 C 0.00 0.00 0.00 74.19 +1.77 51 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 72.45 +1.78 51 0 27 0
29SEP26 177.50 C 0.00 0.00 0.00 70.72 +1.77 51 0 8 0
29SEP26 180.00 C 0.00 0.00 0.00 68.98 +1.72 51 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 67.25 +1.65 51 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 65.54 +1.57 51 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 63.98 +1.61 51 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 62.42 +1.62 51 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 60.87 +1.61 51 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 59.31 +1.56 51 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 57.75 +1.48 51 0 15 0
29SEP26 200.00 C 0.00 0.00 0.00 56.20 +1.38 51 0 15 0
29SEP26 205.00 C 0.00 0.00 0.00 53.46 +1.45 51 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 50.73 +1.41 51 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 47.99 +1.25 51 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 45.52 +1.24 51 0 50 0
29SEP26 225.00 C 0.00 0.00 0.00 43.18 +1.26 51 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 40.83 +1.75 51 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 38.29 +1.10 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 36.43 +1.14 51 0 55 0
29SEP26 245.00 C 0.00 0.00 0.00 34.52 +0.98 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 32.80 +1.10 52 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 31.17 +1.01 52 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 29.66 +1.01 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 28.22 +0.94 52 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 26.77 +0.80 52 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 25.13 +1.33 52 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 23.13 +0.68 51 0 65 0
29SEP26 285.00 C 0.00 0.00 0.00 21.87 +0.69 51 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 20.62 +0.65 51 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 19.36 +0.53 51 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 18.22 +0.47 51 0 32 0
30DEC26 142.50 C 0.00 0.00 0.00 100.78 +2.06 50 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 98.78 +2.01 50 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 96.78 +1.94 50 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 94.90 +1.97 50 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 93.04 +1.99 50 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 91.17 +1.97 50 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 89.31 +1.94 50 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 87.44 +1.87 50 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 85.61 +1.81 50 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 83.91 +1.86 50 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 82.20 +1.86 50 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 80.50 +1.85 50 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 78.80 +1.82 50 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 77.09 +1.74 50 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 75.39 +1.65 50 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 73.85 +1.69 50 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 72.32 +1.72 50 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 70.80 +1.73 50 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 69.27 +1.70 50 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 67.74 +1.64 50 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 66.22 +1.57 50 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 64.70 +1.47 50 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 63.36 +1.52 50 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 62.03 +1.56 50 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 59.35 +1.54 50 0 9 0
30DEC26 210.00 C 0.00 0.00 0.00 56.68 +1.43 50 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 54.10 +1.31 50 0 1 0
30DEC26 220.00 C 0.00 0.00 0.00 51.82 +1.39 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 49.53 +1.36 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 47.25 +1.95 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 44.81 +1.36 50 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 42.88 +1.32 50 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 41.04 +1.25 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 39.61 +1.34 50 0 2 0
30DEC26 255.00 C 0.00 0.00 0.00 37.95 +1.45 51 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 36.37 +1.10 51 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 34.59 +1.06 50 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 33.17 +1.03 51 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 31.99 +1.85 51 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 29.52 +0.78 50 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 28.15 +0.74 50 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 26.94 +0.81 50 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 25.73 +0.81 50 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 24.52 +0.76 50 0 0 0
TOTAL CALL 664 10,157 +176
26FEB26 142.50 P 0.00 0.00 0.00 0.01 0.00 317 0 66 0
26FEB26 145.00 P 0.00 0.00 0.00 0.01 0.00 307 0 2 0
26FEB26 147.50 P 0.00 0.00 0.00 0.01 0.00 297 0 0 0
26FEB26 150.00 P 0.00 0.00 0.00 0.01 0.00 286 0 33 0
26FEB26 152.50 P 0.00 0.00 0.00 0.01 0.00 276 0 11 0
26FEB26 155.00 P 0.00 0.00 0.00 0.01 0.00 266 0 44 0
26FEB26 157.50 P 0.00 0.00 0.00 0.01 0.00 257 0 19 0
26FEB26 160.00 P 0.00 0.00 0.00 0.01 0.00 247 0 38 0
26FEB26 162.50 P 0.00 0.00 0.00 0.01 0.00 238 0 28 0
26FEB26 165.00 P 0.00 0.00 0.00 0.01 0.00 228 0 21 0
26FEB26 167.50 P 0.00 0.00 0.00 0.01 0.00 219 0 37 0
26FEB26 170.00 P 0.00 0.00 0.00 0.01 0.00 210 0 227 0
26FEB26 172.50 P 0.00 0.00 0.00 0.01 0.00 201 0 158 0
26FEB26 175.00 P 0.00 0.00 0.00 0.01 0.00 193 0 32 0
26FEB26 177.50 P 0.00 0.00 0.00 0.01 0.00 184 0 31 0
26FEB26 180.00 P 0.00 0.00 0.00 0.01 0.00 176 0 199 0
26FEB26 182.50 P 0.00 0.00 0.00 0.01 0.00 167 0 64 0
26FEB26 185.00 P 0.00 0.00 0.00 0.01 0.00 159 0 152 0
26FEB26 187.50 P 0.00 0.00 0.00 0.01 0.00 151 0 94 0
26FEB26 190.00 P 0.00 0.00 0.00 0.01 0.00 143 0 242 0
26FEB26 192.50 P 0.00 0.00 0.00 0.01 0.00 135 0 56 0
26FEB26 195.00 P 0.00 0.00 0.00 0.01 0.00 127 0 80 0
26FEB26 197.50 P 0.00 0.00 0.00 0.01 0.00 119 0 65 0
26FEB26 200.00 P 0.00 0.00 0.00 0.01 0.00 111 0 200 0
26FEB26 205.00 P 0.00 0.00 0.00 0.01 -0.03 95 0 178 0
26FEB26 210.00 P 0.00 0.00 0.00 0.01 -0.12 80 0 266 0
26FEB26 215.00 P 0.19 0.22 0.19 0.03 -0.33 73 13 174 0
26FEB26 220.00 P 0.44 0.44 0.44 0.13 -0.77 71 15 153 +15
26FEB26 225.00 P 2.06 2.06 0.24 0.48 -1.47 70 66 103 +5
26FEB26 230.00 P 2.80 2.80 1.06 1.44 -2.34 69 31 65 +11
26FEB26 235.00 P 2.80 3.11 2.68 3.55 -2.92 72 17 19 +16
26FEB26 240.00 P 0.00 0.00 0.00 6.74 -3.29 75 0 16 0
26FEB26 245.00 P 10.00 10.00 10.00 10.56 -3.54 70 1 29 -1
26FEB26 250.00 P 0.00 0.00 0.00 15.16 -3.07 70 0 53 0
26FEB26 255.00 P 0.00 0.00 0.00 20.03 -2.93 70 0 50 0
26FEB26 260.00 P 0.00 0.00 0.00 25.00 -2.85 0 0 30 0
26FEB26 265.00 P 0.00 0.00 0.00 30.00 -2.81 0 0 31 0
26FEB26 270.00 P 0.00 0.00 0.00 35.00 -2.80 0 0 18 0
26FEB26 275.00 P 0.00 0.00 0.00 40.00 -2.80 0 0 0 0
26FEB26 280.00 P 0.00 0.00 0.00 45.00 -2.80 0 0 0 0
26FEB26 285.00 P 0.00 0.00 0.00 50.00 -2.80 0 0 0 0
26FEB26 290.00 P 0.00 0.00 0.00 55.00 -2.80 0 0 0 0
26FEB26 295.00 P 0.00 0.00 0.00 60.00 -2.80 0 0 0 0
26FEB26 300.00 P 0.00 0.00 0.00 65.00 -2.80 0 0 0 0
30MAR26 142.50 P 0.00 0.00 0.00 0.02 -0.02 58 0 11 0
30MAR26 145.00 P 0.00 0.00 0.00 0.03 -0.02 59 0 7 0
30MAR26 147.50 P 0.00 0.00 0.00 0.04 -0.03 59 0 0 0
30MAR26 150.00 P 0.00 0.00 0.00 0.05 -0.04 58 0 3 0
30MAR26 152.50 P 0.00 0.00 0.00 0.07 -0.05 58 0 30 0
30MAR26 155.00 P 0.00 0.00 0.00 0.09 -0.06 58 0 11 0
30MAR26 157.50 P 0.00 0.00 0.00 0.13 -0.08 58 0 5 0
30MAR26 160.00 P 0.00 0.00 0.00 0.17 -0.09 58 0 28 0
30MAR26 162.50 P 0.00 0.00 0.00 0.21 -0.12 58 0 6 0
30MAR26 165.00 P 0.00 0.00 0.00 0.27 -0.15 58 0 14 0
30MAR26 167.50 P 0.00 0.00 0.00 0.35 -0.17 58 0 2 0
30MAR26 170.00 P 0.73 0.73 0.73 0.43 -0.22 58 3 10 +3
30MAR26 172.50 P 0.00 0.00 0.00 0.54 -0.24 58 0 2 0
30MAR26 175.00 P 0.00 0.00 0.00 0.67 -0.28 58 0 24 0
30MAR26 177.50 P 0.00 0.00 0.00 0.80 -0.35 58 0 21 0
30MAR26 180.00 P 1.14 1.20 1.10 0.99 -0.36 58 12 176 +4
30MAR26 182.50 P 0.00 0.00 0.00 1.18 -0.45 58 0 1 0
30MAR26 185.00 P 0.00 0.00 0.00 1.42 -0.43 58 0 37 0
30MAR26 187.50 P 0.00 0.00 0.00 1.70 -0.47 58 0 146 0
30MAR26 190.00 P 2.00 2.00 2.00 1.91 -0.63 57 2 140 0
30MAR26 192.50 P 2.19 2.19 2.19 2.27 -0.64 58 32 70 +30
30MAR26 195.00 P 2.42 2.70 2.30 2.64 -0.73 57 51 199 +46
30MAR26 197.50 P 2.92 2.92 2.92 3.03 -0.84 57 2 25 +2
30MAR26 200.00 P 3.50 3.50 2.87 3.53 -0.84 57 29 62 +27
30MAR26 205.00 P 3.90 3.90 3.90 4.57 -1.06 57 1 46 +1
30MAR26 210.00 P 5.46 5.46 5.00 5.86 -1.20 57 13 79 +7
30MAR26 215.00 P 7.60 7.60 7.60 7.38 -1.31 57 1 78 +1
30MAR26 220.00 P 0.00 0.00 0.00 9.08 -1.56 57 0 69 0
30MAR26 225.00 P 10.28 10.28 10.28 11.07 -1.66 57 3 24 +3
30MAR26 230.00 P 0.00 0.00 0.00 13.56 -1.69 57 0 4 0
30MAR26 235.00 P 16.30 16.30 16.30 16.30 -1.94 59 1 352 0
30MAR26 240.00 P 18.00 18.00 18.00 19.41 -2.03 59 1 347 0
30MAR26 245.00 P 0.00 0.00 0.00 22.57 -2.19 60 0 46 0
30MAR26 250.00 P 0.00 0.00 0.00 25.96 -1.57 61 0 0 0
30MAR26 255.00 P 0.00 0.00 0.00 29.40 -2.50 61 0 30 0
30MAR26 260.00 P 0.00 0.00 0.00 32.80 -1.96 60 0 30 0
30MAR26 265.00 P 0.00 0.00 0.00 36.06 -2.61 58 0 45 0
30MAR26 270.00 P 0.00 0.00 0.00 39.97 -2.68 58 0 0 0
30MAR26 275.00 P 0.00 0.00 0.00 44.12 -2.71 58 0 0 0
30MAR26 280.00 P 0.00 0.00 0.00 48.31 -2.76 58 0 0 0
30MAR26 285.00 P 0.00 0.00 0.00 52.71 -2.77 58 0 0 0
30MAR26 290.00 P 0.00 0.00 0.00 57.12 -2.80 58 0 0 0
30MAR26 295.00 P 0.00 0.00 0.00 61.70 -2.81 58 0 0 0
30MAR26 300.00 P 0.00 0.00 0.00 66.30 -2.81 58 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.21 -0.09 55 0 21 0
29APR26 145.00 P 0.00 0.00 0.00 0.26 -0.10 55 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.32 -0.13 55 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.39 -0.15 55 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.48 -0.17 55 0 12 0
29APR26 155.00 P 0.00 0.00 0.00 0.57 -0.22 55 0 25 0
29APR26 157.50 P 0.00 0.00 0.00 0.70 -0.22 55 0 2 0
29APR26 160.00 P 0.85 0.85 0.85 0.84 -0.25 55 1 49 -1
29APR26 162.50 P 1.20 1.20 1.20 0.97 -0.32 55 3 20 +3
29APR26 165.00 P 0.00 0.00 0.00 1.17 -0.32 55 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 1.37 -0.36 55 0 0 0
29APR26 170.00 P 1.70 1.70 1.70 1.57 -0.45 55 3 10 0
29APR26 172.50 P 0.00 0.00 0.00 1.84 -0.46 55 0 180 0
29APR26 175.00 P 0.00 0.00 0.00 2.13 -0.48 55 0 162 0
29APR26 177.50 P 0.00 0.00 0.00 2.41 -0.59 55 0 31 0
29APR26 180.00 P 0.00 0.00 0.00 2.78 -0.62 55 0 3 0
29APR26 182.50 P 0.00 0.00 0.00 3.17 -0.62 55 0 15 0
29APR26 185.00 P 0.00 0.00 0.00 3.56 -0.73 55 0 43 0
29APR26 187.50 P 0.00 0.00 0.00 4.00 -0.82 55 0 3 0
29APR26 190.00 P 0.00 0.00 0.00 4.52 -0.83 55 0 73 0
29APR26 192.50 P 4.50 4.50 4.50 5.05 -0.86 55 3 0 -3
29APR26 195.00 P 0.00 0.00 0.00 5.57 -1.02 55 0 8 0
29APR26 197.50 P 0.00 0.00 0.00 6.04 -1.02 54 0 1 0
29APR26 200.00 P 0.00 0.00 0.00 6.70 -1.02 54 0 270 0
29APR26 205.00 P 0.00 0.00 0.00 8.05 -1.25 54 0 473 0
29APR26 210.00 P 0.00 0.00 0.00 9.70 -1.27 54 0 248 0
29APR26 215.00 P 0.00 0.00 0.00 11.42 -1.50 54 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 13.44 -1.52 54 0 147 0
29APR26 225.00 P 0.00 0.00 0.00 15.70 -1.57 54 0 237 0
29APR26 230.00 P 0.00 0.00 0.00 18.29 -1.61 54 0 410 0
29APR26 235.00 P 0.00 0.00 0.00 21.02 -1.91 55 0 212 0
29APR26 240.00 P 23.96 23.96 23.96 24.14 -1.89 56 2 17 +2
29APR26 245.00 P 27.19 27.19 27.19 27.40 -1.92 57 15 470 0
29APR26 250.00 P 0.00 0.00 0.00 30.77 -1.99 57 0 440 0
29APR26 255.00 P 0.00 0.00 0.00 34.16 -1.31 57 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 36.64 -2.43 55 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 40.25 -2.45 55 0 16 0
29APR26 270.00 P 0.00 0.00 0.00 43.90 -2.57 55 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 47.83 -2.58 55 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 51.77 -2.59 55 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 55.85 -2.68 55 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 60.05 -2.69 55 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 64.27 -2.72 55 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 68.67 -2.75 55 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 4.17 -0.55 54 0 2 0
28MAY26 180.00 P 0.00 0.00 0.00 4.65 -0.60 54 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 5.19 -0.60 54 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 5.72 -0.61 54 0 1 0
28MAY26 187.50 P 0.00 0.00 0.00 6.26 -0.70 54 0 3 0
28MAY26 190.00 P 0.00 0.00 0.00 6.88 -0.78 54 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 7.57 -0.78 54 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 8.26 -1.06 54 0 111 0
28MAY26 197.50 P 0.00 0.00 0.00 8.68 -0.84 53 0 12 0
28MAY26 200.00 P 9.35 9.35 9.35 9.41 -0.95 53 4 4 +4
28MAY26 205.00 P 0.00 0.00 0.00 11.09 -0.96 53 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 12.78 -1.13 53 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 14.80 -1.17 53 0 1 0
28MAY26 220.00 P 0.00 0.00 0.00 17.01 -1.30 53 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 19.45 -1.40 53 0 0 0
28MAY26 230.00 P 21.50 21.50 21.50 22.06 -1.52 53 1 1 +1
28MAY26 235.00 P 0.00 0.00 0.00 24.83 -1.78 54 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 27.85 -1.85 54 0 2 0
28MAY26 245.00 P 0.00 0.00 0.00 30.97 -1.98 55 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 34.30 -2.04 55 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 37.69 -1.12 55 0 0 0
28MAY26 260.00 P 41.50 41.50 41.50 40.22 -1.94 54 1 1 +1
28MAY26 265.00 P 0.00 0.00 0.00 43.75 -2.06 54 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 47.38 -2.08 54 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 51.02 -2.16 54 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 54.90 -2.23 54 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 58.84 -2.26 54 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 62.80 -2.29 54 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 1.19 -0.21 53 0 2 0
29JUN26 145.00 P 0.00 0.00 0.00 1.39 -0.22 53 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 1.60 -0.22 53 0 2 0
29JUN26 150.00 P 0.00 0.00 0.00 1.81 -0.26 53 0 2 0
29JUN26 152.50 P 0.00 0.00 0.00 2.05 -0.31 53 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 2.35 -0.31 53 0 0 0
29JUN26 157.50 P 2.66 2.66 2.66 2.65 -0.31 53 1 1 0
29JUN26 160.00 P 3.19 3.19 3.19 2.94 -0.37 53 1 16 0
29JUN26 162.50 P 0.00 0.00 0.00 3.29 -0.43 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 3.70 -0.43 53 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 4.11 -0.44 53 0 3 0
29JUN26 170.00 P 0.00 0.00 0.00 4.52 -0.48 53 0 53 0
29JUN26 172.50 P 0.00 0.00 0.00 4.97 -0.58 53 0 2 0
29JUN26 175.00 P 0.00 0.00 0.00 5.51 -0.58 53 0 85 0
29JUN26 177.50 P 0.00 0.00 0.00 6.05 -0.59 53 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 6.60 -0.59 53 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 7.15 -0.73 53 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 7.83 -0.75 53 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 8.53 -0.76 53 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 9.23 -0.76 53 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 9.94 -0.80 53 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 10.67 -0.95 53 0 15 0
29JUN26 197.50 P 0.00 0.00 0.00 11.21 -0.91 52 0 30 0
29JUN26 200.00 P 0.00 0.00 0.00 12.06 -0.92 52 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 13.77 -1.05 52 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 15.69 -1.20 52 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 17.77 -1.47 52 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 20.16 -1.59 52 0 7 0
29JUN26 225.00 P 0.00 0.00 0.00 22.70 -1.67 52 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 25.37 -1.59 53 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 28.23 -1.84 53 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 31.20 -1.72 53 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 34.36 -1.87 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 37.65 -1.93 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 40.99 -1.05 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 43.56 -1.81 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 46.88 -1.93 53 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 50.50 -1.98 53 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 54.15 -2.00 53 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 57.82 -2.03 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 61.64 -2.15 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 65.60 -2.17 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 69.57 -2.19 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 73.56 -2.26 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 3.33 -0.26 51 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 3.65 -0.34 51 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.07 -0.35 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 4.49 -0.35 51 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 4.92 -0.35 51 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 5.35 -0.36 51 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 5.79 -0.47 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 6.36 -0.47 51 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 6.92 -0.48 51 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 7.49 -0.48 51 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 8.05 -0.49 51 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 8.62 -0.61 51 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 9.33 -0.63 51 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 10.05 -0.63 51 0 6 0
29SEP26 177.50 P 0.00 0.00 0.00 10.78 -0.63 51 0 16 0
29SEP26 180.00 P 0.00 0.00 0.00 11.51 -0.63 51 0 19 0
29SEP26 182.50 P 0.00 0.00 0.00 12.24 -0.66 51 0 13 0
29SEP26 185.00 P 0.00 0.00 0.00 13.01 -0.79 51 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 13.91 -0.80 51 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 14.82 -0.80 51 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 15.72 -0.81 51 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 16.63 -0.81 51 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 17.07 -1.12 51 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 17.93 -1.29 50 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 20.04 -1.44 50 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 22.23 -1.48 50 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 24.81 -1.36 51 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 27.35 -1.41 51 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 30.00 -1.48 51 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 32.80 -1.44 51 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 35.56 -1.67 52 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 38.53 -1.77 52 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 41.72 -1.77 52 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 44.96 -1.96 52 0 30 0
29SEP26 255.00 P 0.00 0.00 0.00 48.25 -0.81 52 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 50.83 -1.59 51 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 54.20 -1.60 51 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 57.58 -1.61 51 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 60.98 -1.76 51 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 64.67 -1.78 51 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 68.38 -1.79 51 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 72.10 -1.80 51 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 75.83 -1.82 51 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 79.69 -1.95 51 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 5.40 -0.31 50 0 1 0
30DEC26 145.00 P 6.25 6.25 6.25 5.84 -0.31 50 1 1 0
30DEC26 147.50 P 0.00 0.00 0.00 6.29 -0.41 50 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 6.86 -0.42 50 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 7.44 -0.42 50 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 8.02 -0.42 50 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 8.60 -0.42 50 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 9.18 -0.44 50 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 9.81 -0.55 50 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 10.55 -0.56 50 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 11.29 -0.56 50 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 12.04 -0.56 50 0 14 0
30DEC26 172.50 P 0.00 0.00 0.00 12.78 -0.56 50 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 13.53 -0.57 50 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 14.28 -0.71 50 0 15 0
30DEC26 180.00 P 0.00 0.00 0.00 15.20 -0.71 50 0 45 0
30DEC26 182.50 P 0.00 0.00 0.00 16.12 -0.72 50 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 17.04 -0.72 50 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 17.96 -0.73 50 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 18.89 -0.73 50 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 19.82 -0.74 50 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 20.77 -0.89 50 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 21.89 -0.70 50 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 22.49 -1.38 49 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 24.70 -1.29 49 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 26.95 -1.65 49 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 29.52 -1.37 49 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 32.08 -1.45 49 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 34.78 -1.53 50 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 37.56 -1.92 50 0 3 0
30DEC26 235.00 P 0.00 0.00 0.00 40.50 -1.69 50 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 43.52 -1.57 50 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 46.64 -1.62 50 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 49.86 -1.87 50 0 0 0
30DEC26 255.00 P 51.39 51.39 51.39 52.93 -0.96 50 15 15 +15
30DEC26 260.00 P 0.00 0.00 0.00 55.80 -1.48 50 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 59.19 -1.49 50 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 62.60 -1.49 50 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 66.01 -1.51 50 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 69.44 -1.54 50 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 73.05 -1.67 50 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 76.78 -1.68 50 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 80.53 -1.69 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 84.28 -1.70 50 0 0 0
TOTAL PUT 345 10,183 +192
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$ 44.90
26FEB26 21.00 C 0.00 0.00 0.00 23.90 +0.87 0 0 60 0
26FEB26 22.00 C 0.00 0.00 0.00 22.90 +0.86 0 0 98 0
26FEB26 23.00 C 0.00 0.00 0.00 21.90 +0.86 0 0 0 0
26FEB26 24.00 C 0.00 0.00 0.00 20.90 +0.86 0 0 15 0
26FEB26 25.00 C 0.00 0.00 0.00 19.90 +0.86 0 0 42 0
26FEB26 26.00 C 0.00 0.00 0.00 18.90 +0.86 0 0 30 0
26FEB26 27.00 C 0.00 0.00 0.00 17.90 +0.86 0 0 30 0
26FEB26 28.00 C 0.00 0.00 0.00 16.90 +0.86 0 0 49 0
26FEB26 29.00 C 0.00 0.00 0.00 15.90 +0.86 0 0 121 0
26FEB26 30.00 C 0.00 0.00 0.00 14.90 +0.86 0 0 33 0
26FEB26 31.00 C 0.00 0.00 0.00 13.90 +0.86 0 0 188 0
26FEB26 32.00 C 12.86 12.86 12.86 12.90 +0.86 0 2 207 -2
26FEB26 33.00 C 0.00 0.00 0.00 11.90 +0.86 0 0 752 0
26FEB26 34.00 C 0.00 0.00 0.00 10.90 +0.85 0 0 161 0
26FEB26 35.00 C 9.90 9.90 9.90 9.90 +0.85 0 4 100 0
26FEB26 36.00 C 0.00 0.00 0.00 8.90 +0.85 0 0 984 0
26FEB26 37.00 C 0.00 0.00 0.00 7.90 +0.85 0 0 512 0
26FEB26 38.00 C 0.00 0.00 0.00 6.90 +0.84 0 0 425 0
26FEB26 39.00 C 5.60 6.10 5.60 5.90 +0.83 0 262 612 -10
26FEB26 40.00 C 5.00 5.20 4.73 4.90 +0.75 0 23 507 -7
26FEB26 41.00 C 0.00 0.00 0.00 3.90 +0.78 0 0 577 0
26FEB26 42.00 C 2.92 2.95 2.80 2.91 +0.71 58 71 873 -71
26FEB26 43.00 C 1.68 2.15 1.65 1.96 +0.60 61 284 874 +68
26FEB26 44.00 C 1.00 1.43 1.00 1.09 +0.34 55 182 683 +67
26FEB26 45.00 C 0.40 0.77 0.40 0.50 +0.14 58 312 649 +25
26FEB26 46.00 C 0.19 0.30 0.17 0.17 +0.03 58 92 679 -57
26FEB26 47.00 C 0.12 0.12 0.06 0.05 0.00 60 42 773 -29
26FEB26 48.00 C 0.05 0.05 0.03 0.01 -0.01 61 9 915 -6
26FEB26 49.00 C 0.02 0.02 0.02 0.01 0.00 76 5 319 -5
26FEB26 50.00 C 0.02 0.02 0.01 0.01 0.00 91 2 595 -1
26FEB26 52.50 C 0.00 0.00 0.00 0.01 0.00 126 0 259 0
26FEB26 55.00 C 0.00 0.00 0.00 0.01 0.00 158 0 72 0
26FEB26 57.50 C 0.00 0.00 0.00 0.01 0.00 188 0 34 0
26FEB26 60.00 C 0.00 0.00 0.00 0.01 0.00 216 0 75 0
26FEB26 62.50 C 0.00 0.00 0.00 0.01 0.00 243 0 6 0
30MAR26 10.00 C 0.00 0.00 0.00 34.93 +0.60 168 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 34.49 +0.70 218 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 34.02 +0.77 223 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 33.78 +1.23 273 0 0 0
30MAR26 12.00 C 0.00 0.00 0.00 33.38 +1.33 279 0 0 0
30MAR26 12.50 C 0.00 0.00 0.00 32.50 +0.95 194 0 1 0
30MAR26 13.00 C 0.00 0.00 0.00 32.17 +0.65 231 0 0 0
30MAR26 13.50 C 0.00 0.00 0.00 31.65 +0.66 220 0 2 0
30MAR26 14.00 C 0.00 0.00 0.00 31.03 +0.55 187 0 0 0
30MAR26 14.50 C 0.00 0.00 0.00 30.50 +0.51 171 0 0 0
30MAR26 15.00 C 0.00 0.00 0.00 30.14 +0.63 200 0 15 0
30MAR26 15.50 C 0.00 0.00 0.00 29.50 +0.94 160 0 0 0
30MAR26 16.00 C 0.00 0.00 0.00 29.20 +0.70 198 0 11 0
30MAR26 16.50 C 0.00 0.00 0.00 28.41 +0.41 0 0 4 0
30MAR26 17.00 C 0.00 0.00 0.00 28.04 +0.98 158 0 2 0
30MAR26 17.50 C 0.00 0.00 0.00 27.81 +0.88 195 0 4 0
30MAR26 18.00 C 0.00 0.00 0.00 26.94 +0.87 0 0 15 0
30MAR26 18.50 C 0.00 0.00 0.00 26.66 +0.81 166 0 9 0
30MAR26 19.00 C 0.00 0.00 0.00 25.95 +0.41 89 0 24 0
30MAR26 19.50 C 0.00 0.00 0.00 25.75 +0.70 168 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 25.02 +0.51 127 0 4 0
30MAR26 21.00 C 0.00 0.00 0.00 24.27 +1.19 156 0 36 0
30MAR26 22.00 C 0.00 0.00 0.00 23.23 +1.07 144 0 736 0
30MAR26 23.00 C 0.00 0.00 0.00 22.27 +0.70 139 0 30 0
30MAR26 24.00 C 0.00 0.00 0.00 21.35 +1.06 138 0 4 0
30MAR26 25.00 C 20.05 20.05 20.05 19.96 +0.58 0 1 26 0
30MAR26 26.00 C 0.00 0.00 0.00 18.97 +0.84 63 0 3 0
30MAR26 27.00 C 0.00 0.00 0.00 18.47 +0.93 124 0 6 0
30MAR26 28.00 C 0.00 0.00 0.00 17.04 +0.62 78 0 78 0
30MAR26 29.00 C 0.00 0.00 0.00 16.06 +0.66 76 0 4 0
30MAR26 30.00 C 0.00 0.00 0.00 15.32 +0.99 93 0 27 0
30MAR26 31.00 C 0.00 0.00 0.00 14.27 +0.89 84 0 65 0
30MAR26 32.00 C 0.00 0.00 0.00 13.30 +1.14 79 0 137 0
30MAR26 33.00 C 0.00 0.00 0.00 11.95 +0.46 0 0 292 0
30MAR26 34.00 C 0.00 0.00 0.00 11.05 +0.49 49 0 1,147 0
30MAR26 35.00 C 0.00 0.00 0.00 10.40 +0.79 67 0 922 0
30MAR26 36.00 C 9.30 9.30 9.30 9.05 +0.47 39 1 267 0
30MAR26 37.00 C 0.00 0.00 0.00 8.23 +0.62 48 0 107 0
30MAR26 38.00 C 0.00 0.00 0.00 7.59 +0.89 56 0 1,012 0
30MAR26 39.00 C 0.00 0.00 0.00 6.47 +0.34 46 0 456 0
30MAR26 40.00 C 6.00 6.00 5.66 5.92 +0.67 53 28 444 +25
30MAR26 41.00 C 5.01 5.06 5.01 4.95 +0.39 47 15 1,261 +15
30MAR26 42.00 C 4.49 4.49 4.49 4.45 +0.56 51 5 710 0
30MAR26 43.00 C 3.63 3.67 3.63 3.68 +0.29 48 30 599 0
30MAR26 44.00 C 2.90 3.48 2.90 3.11 +0.21 48 171 454 +112
30MAR26 45.00 C 2.65 2.97 2.60 2.65 +0.14 49 124 2,463 +76
30MAR26 46.00 C 2.23 2.54 2.22 2.24 +0.12 49 104 494 +47
30MAR26 47.00 C 1.82 2.06 1.82 1.87 +0.10 49 26 225 +18
30MAR26 48.00 C 1.70 1.88 1.54 1.53 +0.06 49 173 448 +102
30MAR26 49.00 C 1.54 1.55 1.31 1.24 +0.03 49 84 212 +43
30MAR26 50.00 C 1.16 1.36 1.11 1.00 +0.01 49 115 810 +66
30MAR26 52.50 C 0.74 0.86 0.68 0.56 -0.02 49 79 1,006 +57
30MAR26 55.00 C 0.50 0.58 0.44 0.30 -0.03 49 59 1,096 +44
30MAR26 57.50 C 0.32 0.35 0.28 0.15 -0.03 49 7 468 +2
30MAR26 60.00 C 0.18 0.18 0.18 0.08 -0.02 49 15 280 +15
30MAR26 62.50 C 0.13 0.13 0.12 0.04 -0.01 49 19 155 +19
29APR26 25.00 C 0.00 0.00 0.00 20.32 +0.94 89 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 19.02 +0.86 0 0 43 0
29APR26 27.00 C 0.00 0.00 0.00 18.47 +0.93 87 0 6 0
29APR26 28.00 C 0.00 0.00 0.00 17.04 +0.62 40 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 16.12 +0.43 54 0 0 0
29APR26 30.00 C 15.31 15.31 15.31 15.32 +0.62 64 30 30 +30
29APR26 31.00 C 14.35 14.35 14.35 14.27 +0.89 57 15 15 +15
29APR26 32.00 C 0.00 0.00 0.00 13.30 +0.54 54 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.28 +0.44 49 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.38 +0.47 49 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.49 +0.43 49 0 1 0
29APR26 36.00 C 9.56 9.78 9.56 9.90 +1.16 56 30 217 +30
29APR26 37.00 C 8.94 8.94 8.94 8.68 +0.27 45 15 324 +15
29APR26 38.00 C 0.00 0.00 0.00 7.76 +0.56 43 0 595 0
29APR26 39.00 C 0.00 0.00 0.00 7.18 +0.26 47 0 295 0
29APR26 40.00 C 0.00 0.00 0.00 6.67 +0.67 50 0 1,129 0
29APR26 41.00 C 0.00 0.00 0.00 5.71 +0.25 45 0 325 0
29APR26 42.00 C 5.36 5.36 5.36 5.25 +0.38 48 2 418 0
29APR26 43.00 C 4.76 4.76 4.76 4.65 +0.31 48 15 384 -15
29APR26 44.00 C 4.07 4.07 4.07 4.12 +0.24 48 12 360 0
29APR26 45.00 C 3.60 3.85 3.60 3.66 +0.18 48 21 597 +16
29APR26 46.00 C 3.26 3.26 3.26 3.30 +0.24 49 10 438 0
29APR26 47.00 C 3.13 3.13 3.13 2.92 +0.22 49 15 1,220 -4
29APR26 48.00 C 2.60 2.60 2.60 2.55 +0.17 49 32 236 +18
29APR26 49.00 C 2.37 2.37 2.31 2.22 +0.15 49 29 256 +29
29APR26 50.00 C 2.24 2.24 2.02 1.93 +0.13 49 25 239 +23
29APR26 52.50 C 1.57 1.57 1.57 1.33 +0.07 49 1 276 0
29APR26 55.00 C 0.00 0.00 0.00 0.90 +0.04 49 0 95 0
29APR26 57.50 C 0.00 0.00 0.00 0.60 +0.02 49 0 617 0
29APR26 60.00 C 0.00 0.00 0.00 0.39 0.00 49 0 431 0
29APR26 62.50 C 0.49 0.49 0.49 0.25 0.00 49 1 223 +1
28MAY26 25.00 C 0.00 0.00 0.00 20.32 +0.94 74 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 19.15 +0.41 56 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 18.47 +0.93 72 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 17.66 +0.99 75 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 16.52 +0.70 65 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 15.39 +0.69 56 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 14.63 +0.75 60 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.36 +0.38 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.56 +0.72 50 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.82 +0.64 53 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.96 +0.54 51 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.29 +0.92 54 0 30 0
28MAY26 37.00 C 0.00 0.00 0.00 9.20 +0.39 48 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 8.44 +0.38 47 0 51 0
28MAY26 39.00 C 7.82 7.82 7.82 7.88 +0.43 50 30 36 +30
28MAY26 40.00 C 0.00 0.00 0.00 7.07 +0.27 48 0 45 0
28MAY26 41.00 C 6.57 6.57 6.57 6.67 +0.62 50 4 94 +4
28MAY26 42.00 C 0.00 0.00 0.00 6.01 +0.43 50 0 70 0
28MAY26 43.00 C 5.33 5.33 5.33 5.28 +0.27 47 15 72 +15
28MAY26 44.00 C 0.00 0.00 0.00 4.87 +0.32 48 0 76 0
28MAY26 45.00 C 0.00 0.00 0.00 4.38 +0.24 48 0 32 0
28MAY26 46.00 C 0.00 0.00 0.00 4.01 +0.28 49 0 133 0
28MAY26 47.00 C 0.00 0.00 0.00 3.61 +0.24 49 0 61 0
28MAY26 48.00 C 0.00 0.00 0.00 3.24 +0.24 49 0 313 0
28MAY26 49.00 C 0.00 0.00 0.00 2.88 +0.19 49 0 45 0
28MAY26 50.00 C 0.00 0.00 0.00 2.58 +0.18 49 1 36 -1
28MAY26 52.50 C 2.32 2.32 2.32 1.92 +0.12 49 6 16 0
28MAY26 55.00 C 0.00 0.00 0.00 1.41 +0.08 49 0 17 0
28MAY26 57.50 C 0.00 0.00 0.00 1.02 +0.05 48 0 44 0
28MAY26 60.00 C 0.00 0.00 0.00 0.73 +0.03 48 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 0.52 +0.02 48 0 25 0
29JUN26 13.00 C 0.00 0.00 0.00 32.17 +0.65 122 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 31.65 +0.66 116 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 31.40 +0.87 133 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 30.94 +0.95 132 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 30.14 +0.63 104 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 29.55 +0.68 88 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 29.20 +0.62 104 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 28.55 +0.49 81 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 28.04 +0.94 75 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 27.81 +0.76 103 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 27.06 +0.80 74 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 26.66 +0.81 85 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 26.01 +0.47 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 25.75 +0.64 87 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 25.02 +0.51 0 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 24.27 +0.64 81 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 23.23 +0.90 73 0 554 0
29JUN26 23.00 C 0.00 0.00 0.00 22.27 +0.60 71 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 21.35 +0.76 71 0 32 0
29JUN26 25.00 C 0.00 0.00 0.00 20.32 +0.70 65 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 19.20 +0.46 55 0 32 0
29JUN26 27.00 C 0.00 0.00 0.00 18.47 +0.76 64 2 103 -2
29JUN26 28.00 C 0.00 0.00 0.00 17.66 +0.90 66 0 69 0
29JUN26 29.00 C 0.00 0.00 0.00 16.52 +0.70 57 0 17 0
29JUN26 30.00 C 15.70 15.70 15.70 15.39 +0.69 49 1 551 0
29JUN26 31.00 C 0.00 0.00 0.00 14.67 +0.65 54 2 541 -2
29JUN26 32.00 C 0.00 0.00 0.00 13.50 +0.52 46 0 89 0
29JUN26 33.00 C 0.00 0.00 0.00 12.56 +0.56 44 0 194 0
29JUN26 34.00 C 0.00 0.00 0.00 12.08 +0.56 51 0 80 0
29JUN26 35.00 C 0.00 0.00 0.00 11.02 +0.60 46 0 49 0
29JUN26 36.00 C 0.00 0.00 0.00 10.65 +0.92 52 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 9.76 +0.74 50 0 40 0
29JUN26 38.00 C 0.00 0.00 0.00 8.95 +0.38 48 0 366 0
29JUN26 39.00 C 0.00 0.00 0.00 8.35 +0.54 49 0 153 0
29JUN26 40.00 C 0.00 0.00 0.00 7.40 +0.22 45 0 882 0
29JUN26 41.00 C 0.00 0.00 0.00 7.18 +0.59 49 0 130 0
29JUN26 42.00 C 6.60 6.60 6.30 6.37 +0.34 47 2 55 -1
29JUN26 43.00 C 0.00 0.00 0.00 5.80 +0.24 46 0 275 0
29JUN26 44.00 C 5.50 5.50 5.50 5.47 +0.35 48 5 328 0
29JUN26 45.00 C 5.05 5.05 5.05 5.05 +0.34 48 1 284 +1
29JUN26 46.00 C 4.61 4.61 4.61 4.63 +0.29 48 7 132 -7
29JUN26 47.00 C 0.00 0.00 0.00 4.24 +0.27 49 0 40 0
29JUN26 48.00 C 0.00 0.00 0.00 3.93 +0.31 49 0 19 0
29JUN26 49.00 C 0.00 0.00 0.00 3.58 +0.31 49 0 19 0
29JUN26 50.00 C 0.00 0.00 0.00 3.24 +0.25 49 1 164 0
29JUN26 52.50 C 0.00 0.00 0.00 2.54 +0.20 49 0 3 0
29JUN26 55.00 C 0.00 0.00 0.00 1.99 +0.18 49 0 27 0
29JUN26 57.50 C 0.00 0.00 0.00 1.54 +0.13 48 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 1.19 +0.10 48 0 185 0
29JUN26 62.50 C 0.00 0.00 0.00 0.90 +0.07 48 0 189 0
29SEP26 18.00 C 0.00 0.00 0.00 27.16 +0.74 68 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 26.66 +0.81 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 26.03 +0.45 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 25.81 +0.70 70 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 25.05 +0.54 48 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 24.27 +0.64 62 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 23.23 +0.64 56 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 22.27 +0.55 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 21.35 +0.76 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 20.32 +0.52 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.44 +0.58 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.47 +0.52 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.77 +0.64 51 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 16.66 +0.49 46 0 36 0
29SEP26 30.00 C 0.00 0.00 0.00 16.14 +0.71 51 0 750 0
29SEP26 31.00 C 0.00 0.00 0.00 15.17 +0.57 48 0 13 0
29SEP26 32.00 C 0.00 0.00 0.00 14.22 +0.58 46 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 13.37 +0.17 45 0 281 0
29SEP26 34.00 C 0.00 0.00 0.00 12.76 +0.29 46 0 33 0
29SEP26 35.00 C 12.13 12.13 12.13 12.13 +0.66 47 1 571 0
29SEP26 36.00 C 0.00 0.00 0.00 11.37 +0.55 46 0 37 0
29SEP26 37.00 C 0.00 0.00 0.00 11.01 +0.82 49 0 38 0
29SEP26 38.00 C 0.00 0.00 0.00 9.95 +0.36 45 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 9.64 +0.31 47 0 88 0
29SEP26 40.00 C 0.00 0.00 0.00 8.85 +0.01 46 7 98 +6
29SEP26 41.00 C 0.00 0.00 0.00 8.31 +0.06 46 0 79 0
29SEP26 42.00 C 0.00 0.00 0.00 8.15 +0.38 48 2 25 +2
29SEP26 43.00 C 0.00 0.00 0.00 7.82 +0.53 50 5 90 +5
29SEP26 44.00 C 0.00 0.00 0.00 6.90 +0.23 46 0 148 0
29SEP26 45.00 C 0.00 0.00 0.00 6.52 +0.24 47 0 103 0
29SEP26 46.00 C 0.00 0.00 0.00 6.26 +0.35 48 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 5.89 +0.33 48 0 105 0
29SEP26 48.00 C 0.00 0.00 0.00 5.54 +0.31 48 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 5.21 +0.28 48 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 4.91 +0.27 48 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 4.20 +0.26 49 0 11 0
29SEP26 55.00 C 0.00 0.00 0.00 3.54 +0.24 49 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 3.00 +0.21 48 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 2.49 +0.15 48 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 2.12 +0.16 48 0 8 0
30DEC26 22.00 C 0.00 0.00 0.00 23.31 +0.72 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 22.70 +0.75 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 21.51 +0.42 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 20.91 +0.73 52 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 19.97 +0.64 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.03 +0.47 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.41 +0.76 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.56 +0.70 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.83 +0.80 49 0 52 0
30DEC26 31.00 C 0.00 0.00 0.00 16.08 +0.63 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.32 +0.90 48 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 14.64 +0.60 49 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 13.82 +0.43 47 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 13.15 +0.74 47 0 14 0
30DEC26 36.00 C 0.00 0.00 0.00 12.31 +0.76 45 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 11.73 +0.30 45 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 11.10 +0.16 45 0 1 0
30DEC26 39.00 C 0.00 0.00 0.00 10.60 +0.15 45 0 32 0
30DEC26 40.00 C 0.00 0.00 0.00 10.25 +0.66 47 0 55 0
30DEC26 41.00 C 0.00 0.00 0.00 9.49 +0.56 45 0 20 0
30DEC26 42.00 C 0.00 0.00 0.00 8.98 +0.50 45 0 804 0
30DEC26 43.00 C 0.00 0.00 0.00 8.92 +0.70 48 0 806 0
30DEC26 44.00 C 0.00 0.00 0.00 8.55 +0.71 48 0 405 0
30DEC26 45.00 C 0.00 0.00 0.00 7.85 +0.40 46 0 781 0
30DEC26 46.00 C 0.00 0.00 0.00 7.47 +0.38 47 0 124 0
30DEC26 47.00 C 0.00 0.00 0.00 7.10 +0.36 47 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 6.76 +0.35 47 0 9 0
30DEC26 49.00 C 0.00 0.00 0.00 6.43 +0.34 47 0 500 0
30DEC26 50.00 C 0.00 0.00 0.00 6.12 +0.32 47 0 95 0
30DEC26 52.50 C 0.00 0.00 0.00 5.41 +0.31 48 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 4.75 +0.29 48 0 51 0
30DEC26 57.50 C 0.00 0.00 0.00 4.11 +0.24 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 3.60 +0.22 47 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 3.12 +0.20 47 0 59 0
TOTAL CALL 2,691 51,425 +821
26FEB26 21.00 P 0.00 0.00 0.00 0.01 0.00 545 0 21 0
26FEB26 22.00 P 0.00 0.00 0.00 0.01 0.00 514 0 22 0
26FEB26 23.00 P 0.00 0.00 0.00 0.01 0.00 484 0 79 0
26FEB26 24.00 P 0.00 0.00 0.00 0.01 0.00 456 0 185 0
26FEB26 25.00 P 0.00 0.00 0.00 0.01 0.00 429 0 393 0
26FEB26 26.00 P 0.00 0.00 0.00 0.01 0.00 402 0 160 0
26FEB26 27.00 P 0.00 0.00 0.00 0.01 0.00 376 0 286 0
26FEB26 28.00 P 0.00 0.00 0.00 0.01 0.00 351 0 690 0
26FEB26 29.00 P 0.00 0.00 0.00 0.01 0.00 326 0 504 0
26FEB26 30.00 P 0.00 0.00 0.00 0.01 0.00 303 0 693 0
26FEB26 31.00 P 0.00 0.00 0.00 0.01 0.00 280 0 547 0
26FEB26 32.00 P 0.00 0.00 0.00 0.01 0.00 258 0 899 0
26FEB26 33.00 P 0.00 0.00 0.00 0.01 0.00 237 0 918 0
26FEB26 34.00 P 0.01 0.01 0.01 0.01 0.00 216 4 456 -4
26FEB26 35.00 P 0.01 0.01 0.01 0.01 0.00 196 5 738 0
26FEB26 36.00 P 0.01 0.01 0.01 0.01 0.00 176 1 900 0
26FEB26 37.00 P 0.00 0.00 0.00 0.01 0.00 156 0 756 0
26FEB26 38.00 P 0.01 0.02 0.01 0.01 0.00 137 10 1,131 -9
26FEB26 39.00 P 0.01 0.01 0.01 0.01 0.00 118 1 1,067 0
26FEB26 40.00 P 0.01 0.01 0.01 0.01 0.00 99 20 1,086 0
26FEB26 41.00 P 0.03 0.03 0.03 0.01 -0.03 80 2 1,510 0
26FEB26 42.00 P 0.05 0.06 0.04 0.01 -0.11 61 34 680 +15
26FEB26 43.00 P 0.18 0.21 0.07 0.05 -0.28 59 164 940 +73
26FEB26 44.00 P 0.50 0.52 0.18 0.20 -0.50 57 780 1,227 -546
26FEB26 45.00 P 0.99 0.99 0.54 0.59 -0.77 57 143 432 -54
26FEB26 46.00 P 1.54 1.73 1.20 1.30 -0.85 62 83 467 -25
26FEB26 47.00 P 2.00 2.00 1.89 2.14 -0.88 58 95 158 +48
26FEB26 48.00 P 0.00 0.00 0.00 3.10 -0.89 0 0 55 0
26FEB26 49.00 P 0.00 0.00 0.00 4.22 -0.76 123 0 0 0
26FEB26 50.00 P 0.00 0.00 0.00 5.13 -0.85 109 0 0 0
26FEB26 52.50 P 0.00 0.00 0.00 7.63 -0.85 150 0 2 0
26FEB26 55.00 P 0.00 0.00 0.00 10.13 -0.85 186 0 0 0
26FEB26 57.50 P 0.00 0.00 0.00 12.63 -0.85 220 0 0 0
26FEB26 60.00 P 0.00 0.00 0.00 15.13 -0.85 252 0 0 0
26FEB26 62.50 P 0.00 0.00 0.00 17.63 -0.85 281 0 0 0
30MAR26 10.00 P 0.00 0.00 0.00 0.01 0.00 182 0 1 0
30MAR26 10.50 P 0.00 0.00 0.00 0.01 0.00 176 0 2 0
30MAR26 11.00 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
30MAR26 11.50 P 0.00 0.00 0.00 0.01 0.00 165 0 7 0
30MAR26 12.00 P 0.00 0.00 0.00 0.01 0.00 160 0 87 0
30MAR26 12.50 P 0.00 0.00 0.00 0.01 0.00 155 0 35 0
30MAR26 13.00 P 0.00 0.00 0.00 0.01 0.00 151 0 14 0
30MAR26 13.50 P 0.00 0.00 0.00 0.01 0.00 146 0 31 0
30MAR26 14.00 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
30MAR26 14.50 P 0.00 0.00 0.00 0.01 0.00 138 0 90 0
30MAR26 15.00 P 0.00 0.00 0.00 0.01 0.00 134 0 16 0
30MAR26 15.50 P 0.00 0.00 0.00 0.01 0.00 130 0 38 0
30MAR26 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 32 0
30MAR26 16.50 P 0.00 0.00 0.00 0.01 0.00 123 0 24 0
30MAR26 17.00 P 0.00 0.00 0.00 0.01 0.00 119 0 34 0
30MAR26 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 35 0
30MAR26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 52 0
30MAR26 18.50 P 0.00 0.00 0.00 0.01 0.00 110 0 11 0
30MAR26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
30MAR26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 220 0
30MAR26 20.00 P 0.00 0.00 0.00 0.01 0.00 100 0 34 0
30MAR26 21.00 P 0.00 0.00 0.00 0.01 0.00 95 0 85 0
30MAR26 22.00 P 0.01 0.01 0.01 0.01 0.00 89 1 1,528 0
30MAR26 23.00 P 0.01 0.01 0.01 0.01 0.00 84 40 399 +40
30MAR26 24.00 P 0.00 0.00 0.00 0.01 0.00 79 0 277 0
30MAR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 597 0
30MAR26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 445 0
30MAR26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 557 0
30MAR26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 431 0
30MAR26 29.00 P 0.03 0.03 0.03 0.01 0.00 57 2 497 -2
30MAR26 30.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 2,502 0
30MAR26 31.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 634 0
30MAR26 32.00 P 0.08 0.08 0.08 0.02 -0.04 49 1 1,044 +1
30MAR26 33.00 P 0.00 0.00 0.00 0.04 -0.05 49 0 521 0
30MAR26 34.00 P 0.12 0.12 0.12 0.07 -0.07 50 1 594 0
30MAR26 35.00 P 0.21 0.21 0.15 0.11 -0.11 49 118 482 +100
30MAR26 36.00 P 0.29 0.29 0.21 0.17 -0.16 49 12 658 0
30MAR26 37.00 P 0.38 0.38 0.30 0.26 -0.20 49 15 517 +11
30MAR26 38.00 P 0.57 0.57 0.39 0.39 -0.25 49 94 1,450 +83
30MAR26 39.00 P 0.66 0.66 0.54 0.54 -0.29 48 37 1,298 +3
30MAR26 40.00 P 0.96 0.96 0.73 0.75 -0.36 49 83 1,610 +27
30MAR26 41.00 P 1.15 1.15 1.00 1.00 -0.41 48 40 395 -24
30MAR26 42.00 P 1.63 1.63 1.26 1.36 -0.43 49 32 424 +2
30MAR26 43.00 P 2.05 2.05 1.66 1.69 -0.56 48 505 782 +418
30MAR26 44.00 P 2.53 2.53 2.08 2.13 -0.64 48 425 713 +261
30MAR26 45.00 P 2.93 3.06 2.60 2.62 -0.70 48 394 702 +238
30MAR26 46.00 P 3.37 3.40 3.23 3.13 -0.82 47 60 745 0
30MAR26 47.00 P 3.88 4.00 3.87 3.89 -0.61 50 18 216 0
30MAR26 48.00 P 0.00 0.00 0.00 4.57 -0.82 50 0 15 0
30MAR26 49.00 P 5.27 5.27 5.27 5.33 -0.90 51 20 52 0
30MAR26 50.00 P 0.00 0.00 0.00 6.15 -0.78 53 0 144 0
30MAR26 52.50 P 0.00 0.00 0.00 8.24 -0.82 54 0 0 0
30MAR26 55.00 P 0.00 0.00 0.00 10.47 -0.85 55 0 0 0
30MAR26 57.50 P 0.00 0.00 0.00 13.05 -0.52 67 0 0 0
30MAR26 60.00 P 0.00 0.00 0.00 15.57 -0.44 75 0 15 0
30MAR26 62.50 P 0.00 0.00 0.00 17.79 -0.69 70 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 66 0
29APR26 27.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 23 0
29APR26 28.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 17 0
29APR26 29.00 P 0.00 0.00 0.00 0.04 -0.03 49 0 22 0
29APR26 30.00 P 0.00 0.00 0.00 0.06 -0.05 48 0 204 0
29APR26 31.00 P 0.00 0.00 0.00 0.10 -0.06 49 0 109 0
29APR26 32.00 P 0.00 0.00 0.00 0.15 -0.08 49 0 88 0
29APR26 33.00 P 0.33 0.33 0.33 0.21 -0.11 48 1 147 0
29APR26 34.00 P 0.39 0.39 0.39 0.30 -0.14 49 10 247 -10
29APR26 35.00 P 0.00 0.00 0.00 0.41 -0.18 49 0 600 0
29APR26 36.00 P 0.64 0.64 0.59 0.56 -0.21 49 18 397 0
29APR26 37.00 P 0.77 0.77 0.73 0.74 -0.23 49 6 693 0
29APR26 38.00 P 0.00 0.00 0.00 0.94 -0.25 49 0 781 0
29APR26 39.00 P 1.17 1.17 1.17 1.16 -0.31 48 10 354 0
29APR26 40.00 P 1.61 1.61 1.52 1.45 -0.34 48 5 931 0
29APR26 41.00 P 0.00 0.00 0.00 1.77 -0.40 48 0 104 0
29APR26 42.00 P 2.36 2.36 2.12 2.16 -0.43 48 35 324 +15
29APR26 43.00 P 2.55 2.55 2.52 2.59 -0.47 48 17 254 -14
29APR26 44.00 P 3.32 3.32 3.02 3.04 -0.55 48 46 209 +44
29APR26 45.00 P 3.87 3.87 3.58 3.59 -0.58 49 46 180 +42
29APR26 46.00 P 4.28 4.28 4.18 4.18 -0.62 49 48 242 +33
29APR26 47.00 P 0.00 0.00 0.00 4.80 -0.68 49 0 1,000 0
29APR26 48.00 P 0.00 0.00 0.00 5.47 -0.56 50 0 86 0
29APR26 49.00 P 0.00 0.00 0.00 6.18 -0.71 50 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 6.94 -0.71 51 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.94 -0.43 52 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.95 -0.75 52 0 17 0
29APR26 57.50 P 0.00 0.00 0.00 13.38 -0.89 57 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.70 -0.74 59 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.00 -0.93 60 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 25 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 5 0
28MAY26 27.00 P 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.09 -0.04 48 0 3 0
28MAY26 29.00 P 0.00 0.00 0.00 0.13 -0.06 48 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.18 -0.09 48 0 83 0
28MAY26 31.00 P 0.00 0.00 0.00 0.26 -0.10 48 0 10 0
28MAY26 32.00 P 0.00 0.00 0.00 0.35 -0.13 48 0 1 0
28MAY26 33.00 P 0.53 0.53 0.53 0.47 -0.16 48 10 55 0
28MAY26 34.00 P 0.00 0.00 0.00 0.62 -0.18 48 0 39 0
28MAY26 35.00 P 0.83 0.83 0.80 0.78 -0.21 48 6 63 -3
28MAY26 36.00 P 0.00 0.00 0.00 0.99 -0.20 48 0 101 0
28MAY26 37.00 P 0.00 0.00 0.00 1.19 -0.27 48 0 86 0
28MAY26 38.00 P 1.50 1.50 1.50 1.44 -0.30 47 1 217 -1
28MAY26 39.00 P 0.00 0.00 0.00 1.73 -0.34 47 0 79 0
28MAY26 40.00 P 2.03 2.03 2.03 2.06 -0.38 47 1 72 +1
28MAY26 41.00 P 0.00 0.00 0.00 2.44 -0.41 47 0 72 0
28MAY26 42.00 P 2.82 2.82 2.82 2.86 -0.43 47 15 104 +15
28MAY26 43.00 P 3.30 3.30 3.30 3.33 -0.46 47 15 81 +15
28MAY26 44.00 P 3.82 3.82 3.80 3.82 -0.52 47 8 58 +7
28MAY26 45.00 P 0.00 0.00 0.00 4.37 -0.55 47 0 29 0
28MAY26 46.00 P 0.00 0.00 0.00 4.97 -0.58 48 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 5.59 -0.62 48 0 6 0
28MAY26 48.00 P 0.00 0.00 0.00 6.23 -0.67 48 0 6 0
28MAY26 49.00 P 0.00 0.00 0.00 6.96 -0.65 49 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.67 -0.76 49 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 9.57 -0.74 50 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 11.40 -1.00 47 0 0 0
28MAY26 57.50 P 13.66 13.66 13.66 13.53 -0.74 47 6 6 +6
28MAY26 60.00 P 15.87 15.87 15.87 15.70 -1.17 46 15 15 +15
28MAY26 62.50 P 0.00 0.00 0.00 18.00 -1.14 46 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 69 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 39 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 33 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 64 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,391 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 943 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 22 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 619 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 1,290 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.03 48 0 86 0
29JUN26 27.00 P 0.00 0.00 0.00 0.14 -0.04 48 0 241 0
29JUN26 28.00 P 0.00 0.00 0.00 0.19 -0.06 48 0 73 0
29JUN26 29.00 P 0.34 0.34 0.34 0.27 -0.07 48 15 179 +15
29JUN26 30.00 P 0.00 0.00 0.00 0.35 -0.10 48 0 2,540 0
29JUN26 31.00 P 0.00 0.00 0.00 0.47 -0.11 48 0 156 0
29JUN26 32.00 P 0.00 0.00 0.00 0.60 -0.14 48 0 436 0
29JUN26 33.00 P 0.00 0.00 0.00 0.77 -0.15 48 0 528 0
29JUN26 34.00 P 0.91 0.91 0.91 0.94 -0.16 48 2 494 0
29JUN26 35.00 P 0.00 0.00 0.00 1.14 -0.18 48 0 300 0
29JUN26 36.00 P 1.35 1.35 1.35 1.36 -0.21 48 15 399 +13
29JUN26 37.00 P 1.64 1.64 1.64 1.61 -0.25 47 1 1,852 -1
29JUN26 38.00 P 0.00 0.00 0.00 1.90 -0.30 47 0 1,772 0
29JUN26 39.00 P 2.17 2.17 2.17 2.24 -0.30 47 1 443 0
29JUN26 40.00 P 2.69 2.69 2.69 2.59 -0.36 47 4 170 +4
29JUN26 41.00 P 3.24 3.24 3.24 3.00 -0.36 47 15 60 +11
29JUN26 42.00 P 0.00 0.00 0.00 3.42 -0.41 47 0 108 0
29JUN26 43.00 P 0.00 0.00 0.00 3.91 -0.44 47 0 35 0
29JUN26 44.00 P 4.44 4.44 4.44 4.44 -0.47 47 50 65 -25
29JUN26 45.00 P 0.00 0.00 0.00 5.00 -0.50 47 0 1,000 0
29JUN26 46.00 P 0.00 0.00 0.00 5.59 -0.53 47 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 6.21 -0.57 48 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 6.87 -0.59 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 7.56 -0.61 48 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 8.16 -0.77 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 10.13 -0.69 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.30 -0.66 52 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 14.44 -0.63 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.45 -0.81 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.59 -0.91 51 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 24 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 38 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.04 48 0 10 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 -0.04 48 0 16 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 -0.06 48 0 134 0
29SEP26 26.00 P 0.00 0.00 0.00 0.38 -0.07 48 0 92 0
29SEP26 27.00 P 0.00 0.00 0.00 0.49 -0.08 48 0 41 0
29SEP26 28.00 P 0.00 0.00 0.00 0.61 -0.10 48 0 152 0
29SEP26 29.00 P 0.00 0.00 0.00 0.76 -0.12 48 0 27 0
29SEP26 30.00 P 0.00 0.00 0.00 0.93 -0.13 48 0 1,097 0
29SEP26 31.00 P 0.00 0.00 0.00 1.09 -0.20 48 0 1,355 0
29SEP26 32.00 P 0.00 0.00 0.00 1.34 -0.17 48 0 76 0
29SEP26 33.00 P 0.00 0.00 0.00 1.56 -0.20 48 0 72 0
29SEP26 34.00 P 0.00 0.00 0.00 1.79 -0.18 47 0 65 0
29SEP26 35.00 P 2.07 2.07 2.07 2.07 -0.19 47 10 1,036 +10
29SEP26 36.00 P 2.35 2.35 2.35 2.34 -0.30 47 3 69 0
29SEP26 37.00 P 2.78 2.78 2.78 2.78 -0.22 48 15 656 0
29SEP26 38.00 P 3.33 3.33 3.33 3.09 -0.30 47 15 130 0
29SEP26 39.00 P 0.00 0.00 0.00 3.48 -0.33 47 0 153 0
29SEP26 40.00 P 0.00 0.00 0.00 3.91 -0.35 47 0 21 0
29SEP26 41.00 P 0.00 0.00 0.00 4.36 -0.38 47 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 4.84 -0.41 47 0 30 0
29SEP26 43.00 P 0.00 0.00 0.00 5.36 -0.43 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 5.91 -0.45 48 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 6.48 -0.48 48 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 7.08 -0.50 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 7.70 -0.53 48 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 8.34 -0.55 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.70 -0.94 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.67 -0.68 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 11.44 -0.56 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.57 -0.27 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.36 -0.94 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.39 -0.82 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.82 -0.54 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 -0.04 47 0 172 0
30DEC26 23.00 P 0.00 0.00 0.00 0.34 -0.05 47 0 13 0
30DEC26 24.00 P 0.00 0.00 0.00 0.43 -0.07 47 0 61 0
30DEC26 25.00 P 0.00 0.00 0.00 0.55 -0.08 47 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 0.68 -0.09 47 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 0.83 -0.12 47 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 1.01 -0.11 47 0 46 0
30DEC26 29.00 P 0.00 0.00 0.00 1.20 -0.15 47 0 76 0
30DEC26 30.00 P 0.00 0.00 0.00 1.43 -0.14 47 0 90 0
30DEC26 31.00 P 0.00 0.00 0.00 1.66 -0.18 47 0 47 0
30DEC26 32.00 P 0.00 0.00 0.00 1.92 -0.17 47 0 20 0
30DEC26 33.00 P 0.00 0.00 0.00 2.17 -0.22 47 0 98 0
30DEC26 34.00 P 0.00 0.00 0.00 2.45 -0.27 47 0 10 0
30DEC26 35.00 P 0.00 0.00 0.00 2.79 -0.27 47 0 790 0
30DEC26 36.00 P 0.00 0.00 0.00 3.16 -0.25 47 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 3.52 -0.32 47 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 3.92 -0.30 47 0 1,314 0
30DEC26 39.00 P 4.25 4.25 4.25 4.33 -0.33 46 6 71 +6
30DEC26 40.00 P 0.00 0.00 0.00 4.78 -0.35 46 0 28 0
30DEC26 41.00 P 0.00 0.00 0.00 5.25 -0.38 46 0 11 0
30DEC26 42.00 P 0.00 0.00 0.00 5.76 -0.39 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 6.28 -0.42 46 0 819 0
30DEC26 44.00 P 0.00 0.00 0.00 6.84 -0.44 47 0 315 0
30DEC26 45.00 P 0.00 0.00 0.00 7.41 -0.47 47 0 400 0
30DEC26 46.00 P 0.00 0.00 0.00 8.01 -0.49 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 8.64 -0.50 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 9.28 -0.52 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.75 -0.79 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 10.78 -0.46 48 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.21 -0.71 47 0 1 0
30DEC26 55.00 P 0.00 0.00 0.00 14.01 -0.76 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.11 -0.77 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.41 -0.52 50 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.48 -0.61 50 0 0 0
TOTAL PUT 3,711 73,745 +854
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$ 11.62
26FEB26 8.25 C 0.00 0.00 0.00 3.37 -0.34 0 0 0 0
26FEB26 8.50 C 0.00 0.00 0.00 3.12 -0.37 0 0 0 0
26FEB26 8.75 C 0.00 0.00 0.00 2.93 -0.29 366 0 0 0
26FEB26 9.00 C 0.00 0.00 0.00 2.68 -0.29 337 0 0 0
26FEB26 9.25 C 0.00 0.00 0.00 2.37 -0.35 0 0 0 0
26FEB26 9.50 C 0.00 0.00 0.00 2.12 -0.35 0 0 0 0
26FEB26 9.75 C 0.00 0.00 0.00 1.91 -0.31 227 0 0 0
26FEB26 10.00 C 0.00 0.00 0.00 1.62 -0.34 0 0 0 0
26FEB26 10.50 C 0.00 0.00 0.00 1.12 -0.35 0 0 0 0
26FEB26 11.00 C 0.00 0.00 0.00 0.62 -0.34 0 0 15 0
26FEB26 11.50 C 0.15 0.16 0.15 0.22 -0.29 62 25 151 -10
26FEB26 12.00 C 0.14 0.14 0.05 0.03 -0.14 60 27 165 -12
26FEB26 12.50 C 0.02 0.02 0.02 0.01 -0.02 82 8 112 -3
26FEB26 13.00 C 0.00 0.00 0.00 0.01 0.00 117 0 238 0
26FEB26 13.50 C 0.00 0.00 0.00 0.01 0.00 148 0 91 0
26FEB26 14.00 C 0.00 0.00 0.00 0.01 0.00 177 0 152 0
26FEB26 14.50 C 0.00 0.00 0.00 0.01 0.00 205 0 209 0
26FEB26 15.00 C 0.00 0.00 0.00 0.01 0.00 230 0 30 0
26FEB26 15.50 C 0.00 0.00 0.00 0.01 0.00 255 0 0 0
26FEB26 16.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
26FEB26 16.50 C 0.00 0.00 0.00 0.01 0.00 301 0 10 0
26FEB26 17.00 C 0.00 0.00 0.00 0.01 0.00 322 0 3 0
26FEB26 17.50 C 0.00 0.00 0.00 0.01 0.00 343 0 0 0
30MAR26 8.25 C 0.00 0.00 0.00 3.43 -0.30 68 0 0 0
30MAR26 8.50 C 0.00 0.00 0.00 3.15 -0.35 48 0 0 0
30MAR26 8.75 C 0.00 0.00 0.00 2.94 -0.34 61 0 0 0
30MAR26 9.00 C 0.00 0.00 0.00 2.72 -0.30 63 0 0 0
30MAR26 9.25 C 0.00 0.00 0.00 2.46 -0.34 55 0 0 0
30MAR26 9.50 C 0.00 0.00 0.00 2.24 -0.32 55 0 0 0
30MAR26 9.75 C 0.00 0.00 0.00 1.91 -0.41 32 0 0 0
30MAR26 10.00 C 0.00 0.00 0.00 1.73 -0.37 43 0 0 0
30MAR26 10.50 C 0.00 0.00 0.00 1.28 -0.36 39 0 0 0
30MAR26 11.00 C 0.00 0.00 0.00 0.97 -0.27 43 0 0 0
30MAR26 11.50 C 0.00 0.00 0.00 0.67 -0.24 42 0 6 0
30MAR26 12.00 C 0.51 0.51 0.51 0.46 -0.19 43 18 173 -18
30MAR26 12.50 C 0.40 0.40 0.40 0.30 -0.15 44 21 79 -21
30MAR26 13.00 C 0.21 0.21 0.18 0.18 -0.11 43 5 193 -2
30MAR26 13.50 C 0.00 0.00 0.00 0.11 -0.08 43 0 177 0
30MAR26 14.00 C 0.10 0.10 0.10 0.06 -0.06 43 8 98 -8
30MAR26 14.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 118 0
30MAR26 15.00 C 0.05 0.05 0.05 0.02 -0.02 44 5 441 0
30MAR26 15.50 C 0.00 0.00 0.00 0.01 -0.02 44 0 45 0
30MAR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 21 0
30MAR26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
30MAR26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
30MAR26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
30MAR26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30MAR26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30MAR26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30MAR26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30MAR26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30MAR26 21.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30MAR26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30MAR26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30MAR26 24.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.24 -0.32 54 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.00 -0.33 51 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.77 -0.31 50 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.57 -0.31 51 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.31 -0.34 46 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.07 -0.36 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.88 -0.31 43 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.46 -0.33 39 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.17 -0.26 42 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.90 -0.23 42 0 9 0
29APR26 12.00 C 0.00 0.00 0.00 0.68 -0.19 42 0 24 0
29APR26 12.50 C 0.00 0.00 0.00 0.50 -0.16 42 0 85 0
29APR26 13.00 C 0.00 0.00 0.00 0.36 -0.14 42 0 107 0
29APR26 13.50 C 0.25 0.25 0.25 0.26 -0.11 42 9 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.18 -0.08 42 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.12 -0.07 42 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.08 -0.05 42 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.06 -0.03 43 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 12 0
29APR26 16.50 C 0.06 0.06 0.06 0.02 -0.02 41 2 0 -2
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.24 -0.38 42 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.00 -0.39 40 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.80 -0.37 42 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.60 -0.32 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.42 -0.30 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.19 -0.32 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.96 -0.37 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.60 -0.34 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.30 -0.29 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.07 -0.23 41 0 0 0
28MAY26 12.00 C 0.96 0.96 0.81 0.84 -0.20 41 66 102 +61
28MAY26 12.50 C 0.00 0.00 0.00 0.66 -0.17 41 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.51 -0.15 41 0 8 0
28MAY26 13.50 C 0.00 0.00 0.00 0.39 -0.13 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.30 -0.10 42 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.22 -0.09 42 0 0 0
28MAY26 15.00 C 0.25 0.25 0.25 0.16 -0.07 41 12 12 +12
28MAY26 15.50 C 0.14 0.14 0.14 0.12 -0.05 42 2 18 +2
28MAY26 16.00 C 0.00 0.00 0.00 0.09 -0.04 42 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.54 -0.39 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.32 -0.35 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.06 -0.37 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.90 -0.29 48 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.69 -0.31 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.43 -0.35 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.27 -0.31 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.09 -0.28 44 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.73 -0.25 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.40 -0.27 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.15 -0.22 42 0 2 0
29JUN26 12.00 C 0.00 0.00 0.00 0.92 -0.20 42 0 154 0
29JUN26 12.50 C 0.00 0.00 0.00 0.73 -0.17 41 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.57 -0.15 41 0 23 0
29JUN26 13.50 C 0.00 0.00 0.00 0.44 -0.13 41 0 25 0
29JUN26 14.00 C 0.00 0.00 0.00 0.34 -0.11 41 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.26 -0.09 41 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.20 -0.07 41 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 -0.06 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 -0.05 41 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.04 41 0 32 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 3.61 -0.34 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.34 -0.39 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.19 -0.29 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.97 -0.33 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.75 -0.33 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.58 -0.31 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.40 -0.29 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.22 -0.29 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.90 -0.27 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.62 -0.25 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.37 -0.24 44 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 1.16 -0.22 43 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.97 -0.21 43 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.82 -0.18 43 0 20 0
29SEP26 13.50 C 0.00 0.00 0.00 0.69 -0.16 43 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.57 -0.15 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.48 -0.13 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.40 -0.12 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.34 -0.10 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.28 -0.09 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.24 -0.08 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 -0.07 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.16 -0.07 42 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 -0.05 43 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.04 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.03 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.69 -0.33 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.48 -0.33 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.28 -0.32 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.09 -0.31 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.91 -0.30 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.73 -0.30 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.57 -0.29 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.41 -0.28 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.13 -0.26 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.88 -0.24 45 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.65 -0.23 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.46 -0.21 45 0 32 0
30DEC26 12.50 C 0.00 0.00 0.00 1.28 -0.20 44 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 1.13 -0.18 44 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.00 -0.16 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.88 -0.15 44 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.77 -0.14 44 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.67 -0.14 44 0 6 0
30DEC26 15.50 C 0.00 0.00 0.00 0.60 -0.11 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.52 -0.12 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.46 -0.10 44 0 5 0
30DEC26 17.00 C 0.00 0.00 0.00 0.41 -0.09 44 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.35 -0.09 44 0 0 0
TOTAL CALL 208 4,141 -1
26FEB26 8.25 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
26FEB26 8.50 P 0.00 0.00 0.00 0.01 0.00 286 0 0 0
26FEB26 8.75 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
26FEB26 9.00 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
26FEB26 9.25 P 0.00 0.00 0.00 0.01 0.00 218 0 0 0
26FEB26 9.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
26FEB26 9.75 P 0.00 0.00 0.00 0.01 0.00 174 0 25 0
26FEB26 10.00 P 0.00 0.00 0.00 0.01 0.00 152 0 13 0
26FEB26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 69 0
26FEB26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 148 0
26FEB26 11.50 P 0.09 0.09 0.09 0.09 +0.04 58 5 373 +5
26FEB26 12.00 P 0.19 0.32 0.18 0.41 +0.20 60 144 352 +67
26FEB26 12.50 P 0.67 0.97 0.67 0.89 +0.31 84 36 0 -69
26FEB26 13.00 P 0.00 0.00 0.00 1.38 +0.33 0 0 53 -4
26FEB26 13.50 P 0.00 0.00 0.00 1.91 +0.36 183 0 0 0
26FEB26 14.00 P 0.00 0.00 0.00 2.41 +0.36 217 0 0 0
26FEB26 14.50 P 0.00 0.00 0.00 2.88 +0.33 0 0 0 0
26FEB26 15.00 P 0.00 0.00 0.00 3.38 +0.33 0 0 0 0
26FEB26 15.50 P 0.00 0.00 0.00 3.88 +0.33 0 0 0 0
26FEB26 16.00 P 0.00 0.00 0.00 4.38 +0.33 0 0 0 0
26FEB26 16.50 P 0.00 0.00 0.00 4.88 +0.31 0 0 0 0
26FEB26 17.00 P 0.00 0.00 0.00 5.38 +0.33 0 0 0 0
26FEB26 17.50 P 0.00 0.00 0.00 5.88 +0.33 0 0 0 0
30MAR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 72 0
30MAR26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30MAR26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR26 9.25 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR26 9.50 P 0.00 0.00 0.00 0.04 +0.01 44 0 22 0
30MAR26 9.75 P 0.00 0.00 0.00 0.06 +0.01 44 0 22 0
30MAR26 10.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 200 0
30MAR26 10.50 P 0.17 0.18 0.17 0.18 +0.04 43 7 133 +3
30MAR26 11.00 P 0.26 0.35 0.26 0.31 +0.05 42 77 285 +61
30MAR26 11.50 P 0.54 0.57 0.54 0.53 +0.11 43 4 179 +4
30MAR26 12.00 P 0.71 0.84 0.70 0.80 +0.14 42 142 302 +140
30MAR26 12.50 P 1.20 1.20 1.20 1.15 +0.20 43 2 46 +2
30MAR26 13.00 P 0.00 0.00 0.00 1.56 +0.23 46 0 350 0
30MAR26 13.50 P 0.00 0.00 0.00 1.98 +0.27 45 0 20 0
30MAR26 14.00 P 0.00 0.00 0.00 2.43 +0.28 45 0 520 0
30MAR26 14.50 P 0.00 0.00 0.00 2.92 +0.31 49 0 15 0
30MAR26 15.00 P 0.00 0.00 0.00 3.38 +0.30 0 0 65 0
30MAR26 15.50 P 0.00 0.00 0.00 3.88 +0.31 0 0 0 0
30MAR26 16.00 P 0.00 0.00 0.00 4.40 +0.35 60 0 0 0
30MAR26 16.50 P 0.00 0.00 0.00 4.90 +0.33 65 0 0 0
30MAR26 17.00 P 0.00 0.00 0.00 5.40 +0.35 69 0 0 0
30MAR26 17.50 P 0.00 0.00 0.00 5.90 +0.35 73 0 0 0
30MAR26 18.00 P 0.00 0.00 0.00 6.38 +0.33 0 0 0 0
30MAR26 18.50 P 0.00 0.00 0.00 6.90 +0.35 81 0 0 0
30MAR26 19.00 P 0.00 0.00 0.00 7.40 +0.35 85 0 0 0
30MAR26 19.50 P 0.00 0.00 0.00 7.88 +0.33 0 0 0 0
30MAR26 20.00 P 0.00 0.00 0.00 8.40 +0.35 93 0 0 0
30MAR26 21.00 P 0.00 0.00 0.00 9.40 +0.35 100 0 0 0
30MAR26 22.00 P 0.00 0.00 0.00 10.40 +0.35 106 0 0 0
30MAR26 23.00 P 0.00 0.00 0.00 11.40 +0.33 112 0 0 0
30MAR26 24.00 P 0.00 0.00 0.00 12.38 +0.33 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.11 +0.02 42 0 16 0
29APR26 9.75 P 0.00 0.00 0.00 0.15 +0.03 42 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.19 +0.03 41 0 4 0
29APR26 10.50 P 0.00 0.00 0.00 0.33 +0.06 42 0 135 0
29APR26 11.00 P 0.44 0.50 0.44 0.50 +0.07 42 113 133 +113
29APR26 11.50 P 0.00 0.00 0.00 0.72 +0.10 41 0 63 0
29APR26 12.00 P 0.86 0.86 0.85 0.99 +0.14 41 2 22 +1
29APR26 12.50 P 0.00 0.00 0.00 1.29 +0.15 40 0 26 0
29APR26 13.00 P 0.00 0.00 0.00 1.70 +0.23 43 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 2.14 +0.28 46 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.53 +0.27 44 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.00 +0.32 46 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.42 +0.29 42 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.91 +0.29 44 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.40 +0.32 46 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.90 +0.33 50 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.44 +0.39 60 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.92 +0.37 61 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 8 0
28MAY26 9.25 P 0.00 0.00 0.00 0.15 +0.03 42 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.24 +0.04 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.30 +0.04 41 0 1 0
28MAY26 10.50 P 0.00 0.00 0.00 0.45 +0.06 41 0 0 0
28MAY26 11.00 P 0.60 0.64 0.60 0.64 +0.09 41 21 51 +21
28MAY26 11.50 P 0.00 0.00 0.00 0.86 +0.10 41 0 43 0
28MAY26 12.00 P 0.00 0.00 0.00 1.14 +0.14 41 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 1.45 +0.16 41 0 14 0
28MAY26 13.00 P 0.00 0.00 0.00 1.81 +0.19 41 0 23 0
28MAY26 13.50 P 0.00 0.00 0.00 2.21 +0.20 42 0 21 0
28MAY26 14.00 P 0.00 0.00 0.00 2.59 +0.23 41 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.04 +0.26 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.49 +0.30 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.91 +0.26 38 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.42 +0.30 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.90 +0.31 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.44 +0.37 52 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.18 +0.03 41 0 92 0
29JUN26 8.75 P 0.00 0.00 0.00 0.23 +0.04 41 0 17 0
29JUN26 9.00 P 0.00 0.00 0.00 0.28 +0.04 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.35 +0.05 41 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.43 +0.07 41 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.50 +0.06 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.58 +0.07 40 0 64 0
29JUN26 10.50 P 0.00 0.00 0.00 0.79 +0.10 40 0 26 0
29JUN26 11.00 P 0.00 0.00 0.00 1.04 +0.13 39 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 1.32 +0.14 39 0 40 0
29JUN26 12.00 P 0.00 0.00 0.00 1.64 +0.17 38 0 88 0
29JUN26 12.50 P 0.00 0.00 0.00 1.99 +0.19 38 0 80 0
29JUN26 13.00 P 0.00 0.00 0.00 2.36 +0.21 37 0 35 0
29JUN26 13.50 P 0.00 0.00 0.00 2.76 +0.23 36 0 23 0
29JUN26 14.00 P 0.00 0.00 0.00 3.17 +0.24 34 0 16 0
29JUN26 14.50 P 0.00 0.00 0.00 3.60 +0.26 31 0 27 0
29JUN26 15.00 P 0.00 0.00 0.00 4.08 +0.31 32 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.49 +0.28 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.94 +0.28 0 0 300 0
29JUN26 16.50 P 0.00 0.00 0.00 5.41 +0.30 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.87 +0.29 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.34 +0.30 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.82 +0.30 0 0 3 0
29JUN26 18.50 P 0.00 0.00 0.00 7.29 +0.31 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.86 +0.41 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.25 +0.31 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.72 +0.31 0 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 9.70 +0.30 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.69 +0.32 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.72 +0.33 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.78 +0.43 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.33 +0.02 43 0 15 0
29SEP26 8.50 P 0.00 0.00 0.00 0.40 +0.04 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.47 +0.05 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.53 +0.05 42 0 24 0
29SEP26 9.25 P 0.00 0.00 0.00 0.61 +0.06 42 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.70 +0.06 42 0 151 0
29SEP26 9.75 P 0.00 0.00 0.00 0.80 +0.08 42 0 15 0
29SEP26 10.00 P 0.00 0.00 0.00 0.89 +0.06 41 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 1.12 +0.08 41 0 66 0
29SEP26 11.00 P 0.00 0.00 0.00 1.38 +0.10 41 0 29 0
29SEP26 11.50 P 0.00 0.00 0.00 1.66 +0.11 41 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 1.98 +0.14 40 0 35 0
29SEP26 12.50 P 0.00 0.00 0.00 2.31 +0.15 40 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 2.66 +0.16 40 0 21 0
29SEP26 13.50 P 0.00 0.00 0.00 3.04 +0.19 39 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 3.42 +0.19 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.82 +0.21 37 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 4.23 +0.21 36 0 3 0
29SEP26 15.50 P 0.00 0.00 0.00 4.66 +0.23 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.10 +0.25 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.54 +0.26 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.98 +0.26 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.47 +0.30 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.94 +0.32 0 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 7.36 +0.27 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.89 +0.32 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.31 +0.29 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.80 +0.29 0 0 3 0
29SEP26 21.00 P 0.00 0.00 0.00 9.84 +0.34 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.83 +0.37 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.79 +0.36 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.78 +0.36 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 +0.06 44 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 +0.06 44 0 130 0
30DEC26 8.75 P 0.00 0.00 0.00 0.66 +0.06 43 0 29 0
30DEC26 9.00 P 0.00 0.00 0.00 0.74 +0.06 43 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.83 +0.06 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.93 +0.07 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.03 +0.07 42 0 6 0
30DEC26 10.00 P 1.14 1.14 1.14 1.14 +0.07 42 3 4 +3
30DEC26 10.50 P 0.00 0.00 0.00 1.39 +0.09 42 0 2 0
30DEC26 11.00 P 1.58 1.60 1.58 1.65 +0.10 42 2 8 +2
30DEC26 11.50 P 0.00 0.00 0.00 1.94 +0.12 42 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 2.25 +0.14 42 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 2.57 +0.14 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.92 +0.17 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.28 +0.18 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.65 +0.19 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.04 +0.20 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.43 +0.20 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.84 +0.22 38 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.26 +0.23 37 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.71 +0.26 37 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.12 +0.25 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.55 +0.25 30 0 0 0
TOTAL PUT 558 5,632 +349
ALL CONTRACTS TOTAL 777,705 19,788,003 +137,959
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED